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
2026-10-26 0 10.16 10.15 10.16 9.620 10.17 100,207,814 1,009,005,086 10.069 10.16 10.15 10.16 9.620 10.17 100,207,814 10.069 5.78%
2026-10-23 0 9.605 9.605 9.610 9.605 9.815 82,532,181 799,469,169 9.6868 9.605 9.605 9.610 9.605 9.815 82,532,181 9.6868 -0.98%
2026-10-22 0 9.700 9.695 9.700 9.625 9.915 85,314,261 828,885,409 9.7157 9.700 9.695 9.700 9.625 9.915 85,314,261 9.7157 -0.82%
2026-10-21 0 9.780 9.775 9.780 9.680 10.13 90,416,955 888,692,225 9.8288 9.780 9.775 9.780 9.680 10.13 90,416,955 9.8288 -2.00%
2026-10-20 0 9.980 9.975 9.980 9.940 10.18 95,079,606 952,022,003 10.013 9.980 9.975 9.980 9.940 10.18 95,079,606 10.013 -0.15%
2026-10-16 0 9.995 9.990 9.995 9.950 10.18 80,960,302 810,917,906 10.016 9.995 9.990 9.995 9.950 10.18 80,960,302 10.016 -0.84%
2026-10-15 0 10.08 10.07 10.08 9.925 10.42 86,202,211 868,720,121 10.078 10.08 10.07 10.08 9.925 10.42 86,202,211 10.078 -2.51%
2026-10-14 0 10.34 10.32 10.34 10.12 10.36 73,432,650 756,323,925 10.300 10.34 10.32 10.34 10.12 10.36 73,432,650 10.300 1.17%
2026-10-13 0 10.22 10.22 10.23 9.800 10.22 131,623,891 1,331,778,661 10.118 10.22 10.22 10.23 9.800 10.22 131,623,891 10.118 3.70%
2026-10-12 0 9.855 9.850 9.855 9.735 9.900 47,874,570 470,037,703 9.8181 9.855 9.850 9.855 9.735 9.900 47,874,570 9.8181 0.25%
2026-10-09 0 9.830 9.825 9.830 9.760 9.995 55,298,405 544,581,042 9.8480 9.830 9.825 9.830 9.760 9.995 55,298,405 9.8480 0.00%
2026-10-08 0 9.830 9.830 9.835 9.505 9.870 72,810,746 713,739,223 9.8027 9.830 9.830 9.835 9.505 9.870 72,810,746 9.8027 2.56%
2026-10-07 0 9.585 9.585 9.590 9.575 9.730 17,736,628 170,868,399 9.6336 9.585 9.585 9.590 9.575 9.730 17,736,628 9.6336 -0.88%
2026-10-06 0 9.670 9.670 9.675 9.630 9.740 31,663,890 306,577,235 9.6822 9.670 9.670 9.675 9.630 9.740 31,663,890 9.6822 1.10%
2026-10-05 0 9.565 9.560 9.565 9.445 9.605 24,083,012 229,571,498 9.5325 9.565 9.560 9.565 9.445 9.605 24,083,012 9.5325 0.53%
2026-10-02 0 9.515 9.515 9.520 9.485 9.595 31,567,437 300,783,218 9.5283 9.515 9.515 9.520 9.485 9.595 31,567,437 9.5283 -1.55%
2026-09-30 0 9.665 9.665 9.670 9.510 9.710 77,633,849 748,951,387 9.6472 9.665 9.665 9.670 9.510 9.710 77,633,849 9.6472 -0.46%
2026-09-29 0 9.710 9.705 9.710 9.620 9.765 119,399,776 1,158,356,902 9.7015 9.710 9.705 9.710 9.620 9.765 119,399,776 9.7015 0.10%
2026-09-28 0 9.700 9.695 9.700 9.400 9.865 102,604,056 996,975,012 9.7167 9.700 9.695 9.700 9.400 9.865 102,604,056 9.7167 3.08%
2026-09-25 0 9.410 9.405 9.410 9.395 9.610 26,418,884 249,072,478 9.4278 9.410 9.405 9.410 9.395 9.610 26,418,884 9.4278 -2.13%
2026-09-24 0 9.615 9.610 9.615 9.350 9.660 71,152,000 682,337,936 9.5899 9.615 9.610 9.615 9.350 9.660 71,152,000 9.5899 2.83%
2026-09-23 0 9.350 9.350 9.355 9.340 9.480 63,249,162 594,943,647 9.4063 9.350 9.350 9.355 9.340 9.480 63,249,162 9.4063 -0.85%
2026-09-22 0 9.430 9.430 9.435 9.270 9.490 94,671,573 887,963,534 9.3794 9.430 9.430 9.435 9.270 9.490 94,671,573 9.3794 -0.84%
2026-09-21 0 9.510 9.505 9.510 9.350 9.520 70,449,358 665,317,562 9.4439 9.510 9.505 9.510 9.350 9.520 70,449,358 9.4439 0.21%
2026-09-18 0 9.490 9.485 9.490 9.465 9.600 90,669,356 862,697,375 9.5148 9.490 9.485 9.490 9.465 9.600 90,669,356 9.5148 -0.73%
2026-09-17 0 9.560 9.555 9.560 9.485 9.785 73,391,122 701,503,562 9.5584 9.560 9.555 9.560 9.485 9.785 73,391,122 9.5584 -2.35%
2026-09-16 0 9.790 9.785 9.790 9.775 10.07 62,278,437 612,473,065 9.8344 9.790 9.785 9.790 9.775 10.07 62,278,437 9.8344 -1.85%
2026-09-15 0 9.975 9.970 9.975 9.870 10.00 60,580,284 602,378,817 9.9435 9.975 9.970 9.975 9.870 10.00 60,580,284 9.9435 0.55%
2026-09-14 0 9.920 9.905 9.920 9.815 10.09 54,303,804 540,458,052 9.9525 9.920 9.905 9.920 9.815 10.09 54,303,804 9.9525 -0.60%
2026-09-11 0 9.980 9.975 9.980 9.960 10.24 99,082,498 995,549,914 10.048 9.980 9.975 9.980 9.960 10.24 99,082,498 10.048 -1.09%
2026-09-10 0 10.09 10.09 10.10 10.05 10.31 102,263,412 1,038,958,493 10.160 10.09 10.09 10.10 10.05 10.31 102,263,412 10.160 -0.39%
2026-09-09 0 10.43 10.42 10.43 10.26 10.51 73,524,945 765,828,142 10.416 10.13 10.12 10.13 9.964 10.21 75,705,899 10.116 0.77%
2026-09-08 0 10.35 10.34 10.35 9.910 10.36 82,065,706 839,879,784 10.234 10.05 10.04 10.05 9.625 10.06 84,500,003 9.9394 3.92%
2026-09-07 0 9.960 9.955 9.960 9.905 10.23 66,055,997 660,875,279 10.005 9.673 9.668 9.673 9.620 9.935 68,015,401 9.7166 -1.97%
2026-09-04 0 10.16 10.15 10.16 10.02 10.23 82,167,712 833,980,559 10.150 9.867 9.858 9.867 9.731 9.935 84,605,035 9.8573 1.40%
2026-09-03 0 10.02 10.01 10.02 9.990 10.21 44,941,208 452,487,430 10.068 9.731 9.722 9.731 9.702 9.916 46,274,289 9.7784 -0.79%
2026-09-02 0 10.10 10.10 10.11 9.965 10.43 59,846,967 605,727,016 10.121 9.809 9.809 9.819 9.678 10.13 61,622,194 9.8297 -0.98%
2026-09-01 0 10.20 10.19 10.20 10.13 10.35 63,918,073 652,104,262 10.202 9.906 9.896 9.906 9.838 10.05 65,814,061 9.9083 0.29%
2026-08-31 0 10.17 10.16 10.17 10.11 10.40 116,498,995 1,189,315,846 10.209 9.877 9.867 9.877 9.819 10.10 119,954,679 9.9147 -0.20%
2026-08-28 0 10.19 10.19 10.20 9.855 10.20 66,590,360 673,255,098 10.110 9.896 9.896 9.906 9.571 9.906 68,565,615 9.8191 2.21%
2026-08-27 0 9.970 9.970 9.975 9.880 10.09 33,354,555 332,576,055 9.9709 9.683 9.683 9.688 9.595 9.799 34,343,944 9.6837 0.50%
2026-08-26 0 9.920 9.920 9.925 9.815 9.980 82,027,175 814,240,938 9.9265 9.634 9.634 9.639 9.532 9.692 84,460,329 9.6405 -1.39%
2026-08-25 0 10.06 10.06 10.07 10.04 10.18 43,820,465 442,281,210 10.093 9.770 9.770 9.780 9.751 9.887 45,120,302 9.8023 -0.79%
2026-08-24 0 10.14 10.14 10.15 9.960 10.22 68,188,473 689,690,474 10.114 9.848 9.848 9.858 9.673 9.926 70,211,133 9.8231 0.10%
2026-08-21 0 10.13 10.12 10.13 10.03 10.32 79,763,906 810,198,358 10.157 9.838 9.828 9.838 9.741 10.02 82,129,925 9.8648 1.00%
2026-08-20 0 10.03 10.02 10.03 9.850 10.06 58,517,703 584,109,725 9.9818 9.741 9.731 9.741 9.566 9.770 60,253,501 9.6942 0.65%
2026-08-19 0 9.965 9.965 9.970 9.770 10.08 109,613,721 1,090,683,687 9.9502 9.678 9.678 9.683 9.489 9.790 112,865,168 9.6636 1.63%
2026-08-18 0 9.805 9.805 9.810 9.550 9.860 103,311,199 1,008,460,344 9.7614 9.523 9.523 9.527 9.275 9.576 106,375,696 9.4802 2.51%
2026-08-17 0 9.565 9.565 9.570 9.465 9.690 44,627,901 428,807,118 9.6085 9.289 9.289 9.294 9.192 9.411 45,951,689 9.3317 1.16%
2026-08-14 0 9.455 9.455 9.460 9.315 9.475 53,940,581 508,546,363 9.4279 9.183 9.183 9.187 9.047 9.202 55,540,608 9.1563 0.59%
2026-08-13 0 9.400 9.400 9.405 9.385 9.520 68,924,015 650,545,225 9.4386 9.129 9.129 9.134 9.115 9.246 70,968,493 9.1667 -1.16%
2026-08-12 0 9.510 9.510 9.515 9.455 9.730 80,269,353 763,092,943 9.5067 9.236 9.236 9.241 9.183 9.450 82,650,365 9.2328 -2.31%
2026-08-11 0 9.735 9.730 9.735 9.665 9.890 94,255,133 917,271,709 9.7318 9.455 9.450 9.455 9.387 9.605 97,051,002 9.4514 1.78%
2026-08-10 0 9.565 9.560 9.565 9.420 9.615 57,320,630 547,011,349 9.5430 9.289 9.285 9.289 9.149 9.338 59,020,919 9.2681 0.63%
2026-08-07 0 9.505 9.505 9.510 9.480 9.635 81,601,981 777,022,253 9.5221 9.231 9.231 9.236 9.207 9.357 84,022,522 9.2478 0.96%
2026-08-06 0 9.415 9.405 9.415 9.300 9.550 114,819,264 1,080,155,692 9.4074 9.144 9.134 9.144 9.032 9.275 118,225,122 9.1364 -0.79%
2026-08-05 0 9.490 9.485 9.490 9.350 9.525 134,354,167 1,269,835,749 9.4514 9.217 9.212 9.217 9.081 9.251 138,339,485 9.1791 -1.61%
2026-08-04 0 9.645 9.640 9.645 9.590 9.850 108,176,834 1,044,534,921 9.6558 9.367 9.362 9.367 9.314 9.566 111,385,659 9.3776 -1.68%
2026-08-03 0 9.810 9.805 9.810 9.725 9.985 81,719,701 803,192,420 9.8286 9.527 9.523 9.527 9.445 9.697 84,143,734 9.5455 -1.31%
2026-07-31 0 9.940 9.940 9.950 9.890 10.15 77,169,023 767,796,804 9.9495 9.654 9.654 9.663 9.605 9.858 79,458,071 9.6629 -2.07%
2026-07-30 0 10.15 10.14 10.15 9.990 10.20 89,082,406 900,324,827 10.107 9.858 9.848 9.858 9.702 9.906 91,724,838 9.8155 2.22%
2026-07-29 0 9.930 9.920 9.930 9.700 9.940 70,085,788 691,035,909 9.8599 9.644 9.634 9.644 9.421 9.654 72,164,727 9.5758 0.91%
2026-07-28 0 9.840 9.830 9.840 9.690 9.890 102,563,740 1,003,642,051 9.7855 9.557 9.547 9.557 9.411 9.605 105,606,065 9.5036 -0.10%
2026-07-27 0 9.850 9.850 9.860 9.780 9.980 104,782,526 1,035,063,202 9.8782 9.566 9.566 9.576 9.498 9.692 107,890,667 9.5936 -3.53%
2026-07-24 0 10.21 10.20 10.21 10.04 10.25 77,564,316 789,353,161 10.177 9.916 9.906 9.916 9.751 9.955 79,865,089 9.8836 0.99%
2026-07-23 0 10.11 10.10 10.11 9.990 10.22 78,478,768 790,968,731 10.079 9.819 9.809 9.819 9.702 9.926 80,806,666 9.7884 0.60%
2026-07-22 0 10.05 10.04 10.05 9.570 10.07 60,950,292 608,241,185 9.9793 9.760 9.751 9.760 9.294 9.780 62,758,247 9.6918 2.34%
2026-07-21 0 9.820 9.810 9.820 9.670 9.990 86,123,907 841,130,769 9.7665 9.537 9.527 9.537 9.391 9.702 88,678,581 9.4852 -1.70%
2026-07-20 0 9.990 9.980 9.990 9.720 10.12 104,488,537 1,042,222,664 9.9745 9.702 9.692 9.702 9.440 9.828 107,587,957 9.6872 4.17%
2026-07-17 0 9.590 9.580 9.590 9.350 9.590 121,800,564 1,154,814,376 9.4812 9.314 9.304 9.314 9.081 9.314 125,413,507 9.2081 1.27%
2026-07-16 0 9.470 9.460 9.470 9.440 9.690 46,953,383 446,217,024 9.5034 9.197 9.187 9.197 9.168 9.411 48,346,151 9.2296 -0.73%
2026-07-15 0 9.540 9.520 9.540 9.430 9.590 54,779,336 521,339,238 9.5171 9.265 9.246 9.265 9.158 9.314 56,404,243 9.2429 -0.31%
2026-07-14 0 9.570 9.560 9.570 9.400 9.670 125,027,407 1,194,194,108 9.5515 9.294 9.285 9.294 9.129 9.391 128,736,067 9.2763 3.46%
2026-07-13 0 9.250 9.250 9.260 9.090 9.290 79,492,963 731,938,814 9.2076 8.984 8.984 8.993 8.828 9.022 81,850,945 8.9423 2.44%
2026-07-10 0 9.030 9.020 9.030 8.780 9.160 74,765,061 671,061,557 8.9756 8.770 8.760 8.770 8.527 8.896 76,982,800 8.7170 -0.11%
2026-07-09 0 9.040 9.030 9.040 9.020 9.290 86,021,191 783,552,667 9.1088 8.780 8.770 8.780 8.760 9.022 88,572,818 8.8464 -0.88%
2026-07-08 0 9.120 9.110 9.120 9.070 9.320 128,790,248 1,181,864,280 9.1767 8.857 8.848 8.857 8.809 9.052 132,610,525 8.9123 2.01%
2026-07-07 0 8.940 8.930 8.940 8.700 8.940 84,938,813 749,896,046 8.8287 8.682 8.673 8.682 8.449 8.682 87,458,334 8.5743 0.34%
2026-07-06 0 8.910 8.910 8.920 8.500 9.010 56,420,778 501,844,778 8.8947 8.653 8.653 8.663 8.255 8.750 58,094,375 8.6384 1.02%
2026-07-03 0 8.820 8.820 8.830 8.700 8.860 62,765,900 551,162,879 8.7812 8.566 8.566 8.576 8.449 8.605 64,627,711 8.5283 0.80%
2026-07-02 0 8.750 8.750 8.760 8.390 8.800 123,878,672 1,071,766,778 8.6517 8.498 8.498 8.508 8.148 8.546 127,553,258 8.4025 3.18%
2026-06-30 0 8.480 8.480 8.490 8.320 8.790 157,267,103 1,333,011,077 8.4761 8.236 8.236 8.245 8.080 8.537 161,932,082 8.2319 -3.53%
2026-06-29 0 8.790 8.780 8.790 8.680 8.930 82,509,397 725,998,861 8.7990 8.537 8.527 8.537 8.430 8.673 84,956,855 8.5455 0.11%
2026-06-26 0 8.780 8.770 8.780 8.630 8.850 120,493,241 1,054,003,301 8.7474 8.527 8.517 8.527 8.381 8.595 124,067,405 8.4954 0.57%
2026-06-25 0 8.730 8.720 8.730 8.580 8.950 125,189,417 1,092,506,192 8.7268 8.479 8.469 8.479 8.333 8.692 128,902,883 8.4754 -2.46%
2026-06-24 0 8.950 8.950 8.960 8.880 9.050 64,851,702 579,896,163 8.9419 8.692 8.692 8.702 8.624 8.789 66,775,384 8.6843 0.11%
2026-06-23 0 8.940 8.930 8.940 8.810 9.240 103,375,651 928,148,833 8.9784 8.682 8.673 8.682 8.556 8.974 106,442,060 8.7198 -2.40%
2026-06-22 0 9.160 9.150 9.160 9.020 9.280 96,588,632 884,141,897 9.1537 8.896 8.886 8.896 8.760 9.013 99,453,719 8.8900 -0.22%
2026-06-18 0 9.180 9.180 9.190 9.090 9.460 143,266,482 1,318,360,857 9.2022 8.916 8.916 8.925 8.828 9.187 147,516,164 8.9371 -2.78%
2026-06-17 0 9.730 9.720 9.730 9.680 9.820 79,408,624 772,419,080 9.7271 9.171 9.161 9.171 9.124 9.255 84,251,828 9.1680 -0.61%
2026-06-16 0 9.790 9.780 9.790 9.680 10.00 128,583,370 1,259,652,702 9.7964 9.227 9.218 9.227 9.124 9.425 136,425,786 9.2332 -2.00%
2026-06-15 0 9.990 9.980 9.990 9.850 10.24 174,371,282 1,744,805,930 10.006 9.416 9.406 9.416 9.284 9.651 185,006,345 9.4311 -3.48%
2026-06-12 0 10.35 10.34 10.35 10.04 10.35 63,193,736 648,427,186 10.261 9.755 9.746 9.755 9.463 9.755 67,047,979 9.6711 1.37%
2026-06-11 0 10.21 10.20 10.21 10.03 10.42 71,493,769 727,069,394 10.170 9.623 9.614 9.623 9.453 9.821 75,854,239 9.5851 0.59%
2026-06-10 0 10.15 10.14 10.15 9.900 10.17 128,574,045 1,294,296,933 10.067 9.567 9.557 9.567 9.331 9.585 136,415,893 9.4879 -0.49%
2026-06-09 0 10.20 10.20 10.21 10.18 10.64 118,256,299 1,217,354,698 10.294 9.614 9.614 9.623 9.595 10.03 125,468,858 9.7024 -4.58%
2026-06-08 0 10.69 10.69 10.70 10.42 10.69 107,140,336 1,135,067,123 10.594 10.08 10.08 10.08 9.821 10.08 113,674,922 9.9852 1.33%
2026-06-05 0 10.55 10.55 10.56 10.45 10.65 99,535,067 1,049,637,527 10.545 9.944 9.944 9.953 9.849 10.04 105,605,801 9.9392 0.00%
2026-06-04 0 10.55 10.54 10.55 10.52 10.82 87,957,954 933,743,917 10.616 9.944 9.934 9.944 9.915 10.20 93,322,589 10.006 -1.31%
2026-06-03 0 10.69 10.68 10.69 10.34 10.82 141,931,019 1,500,641,646 10.573 10.08 10.07 10.08 9.746 10.20 150,587,520 9.9652 -0.56%
2026-06-02 0 10.75 10.75 10.76 10.66 11.27 104,192,013 1,139,536,930 10.937 10.13 10.13 10.14 10.05 10.62 110,546,778 10.308 -1.47%
2026-06-01 0 10.91 10.90 10.91 10.79 11.12 106,200,340 1,164,729,868 10.967 10.28 10.27 10.28 10.17 10.48 112,677,595 10.337 0.18%
2026-05-29 0 10.89 10.88 10.89 10.60 10.91 171,841,209 1,863,504,008 10.844 10.26 10.25 10.26 9.991 10.28 182,321,960 10.221 1.02%
2026-05-28 0 10.78 10.77 10.78 10.57 10.83 189,148,855 2,033,522,491 10.751 10.16 10.15 10.16 9.962 10.21 200,685,215 10.133 0.75%
2026-05-27 0 10.70 10.70 10.71 10.54 10.90 141,045,211 1,516,588,364 10.752 10.08 10.08 10.09 9.934 10.27 149,647,686 10.134 -1.92%
2026-05-26 0 10.91 10.91 10.92 10.46 10.95 186,882,093 2,017,360,844 10.795 10.28 10.28 10.29 9.859 10.32 198,280,201 10.174 0.74%
2026-05-22 0 10.83 10.82 10.83 10.81 11.19 88,886,224 969,832,210 10.911 10.21 10.20 10.21 10.19 10.55 94,307,475 10.284 -1.01%
2026-05-21 0 10.94 10.94 10.95 10.84 11.30 183,505,686 2,034,152,947 11.085 10.31 10.31 10.32 10.22 10.65 194,697,864 10.448 -2.32%
2026-05-20 0 11.20 11.19 11.20 10.96 11.37 113,695,896 1,276,937,014 11.231 10.56 10.55 10.56 10.33 10.72 120,630,312 10.586 0.72%
2026-05-19 0 11.12 11.10 11.12 10.86 11.21 100,664,621 1,112,348,595 11.050 10.48 10.46 10.48 10.24 10.57 106,804,247 10.415 1.18%
2026-05-18 0 10.99 10.98 10.99 10.93 11.26 88,812,396 978,226,107 11.015 10.36 10.35 10.36 10.30 10.61 94,229,145 10.381 0.92%
2026-05-15 0 10.89 10.89 10.90 10.82 11.03 85,439,082 933,942,505 10.931 10.26 10.26 10.27 10.20 10.40 90,650,089 10.303 -0.27%
2026-05-14 0 10.92 10.91 10.92 10.78 11.24 90,059,188 981,367,167 10.897 10.29 10.28 10.29 10.16 10.59 95,551,979 10.271 -1.27%
2026-05-13 0 11.06 11.05 11.06 11.01 11.26 81,505,457 904,583,860 11.098 10.42 10.41 10.42 10.38 10.61 86,476,549 10.460 0.00%
2026-05-12 0 11.06 11.05 11.06 10.70 11.16 147,036,168 1,622,735,834 11.036 10.42 10.41 10.42 10.08 10.52 156,004,037 10.402 3.95%
2026-05-11 0 10.64 10.64 10.65 10.57 10.76 87,493,260 932,753,591 10.661 10.03 10.03 10.04 9.962 10.14 92,829,553 10.048 0.47%
2026-05-08 0 10.59 10.59 10.60 10.47 10.76 122,436,878 1,297,963,731 10.601 9.981 9.981 9.991 9.868 10.14 129,904,414 9.9917 -0.94%
2026-05-07 0 10.69 10.68 10.69 10.62 11.33 307,153,470 3,375,206,088 10.989 10.08 10.07 10.08 10.01 10.68 325,887,038 10.357 -8.48%
2026-05-06 0 11.68 11.66 11.68 11.40 11.71 172,231,777 1,996,604,937 11.593 11.01 10.99 11.01 10.74 11.04 182,736,349 10.926 0.00%
2026-05-05 0 11.68 11.67 11.68 11.59 11.84 52,172,287 608,676,020 11.667 11.01 11.00 11.01 10.92 11.16 55,354,322 10.996 -0.17%
2026-05-04 0 11.70 11.69 11.70 11.65 12.16 87,673,723 1,031,149,232 11.761 11.03 11.02 11.03 10.98 11.46 93,021,023 11.085 -2.74%
2026-04-30 0 12.03 12.03 12.04 11.71 12.22 212,401,381 2,556,169,003 12.035 11.34 11.34 11.35 11.04 11.52 225,355,934 11.343 0.42%
2026-04-29 0 11.98 11.97 11.98 11.66 12.02 168,454,091 2,004,848,065 11.901 11.29 11.28 11.29 10.99 11.33 178,728,259 11.217 2.66%
2026-04-28 0 11.67 11.66 11.67 11.23 11.71 165,895,351 1,912,916,113 11.531 11.00 10.99 11.00 10.58 11.04 176,013,459 10.868 1.83%
2026-04-27 0 11.46 11.46 11.47 11.25 11.53 120,418,774 1,377,122,350 11.436 10.80 10.80 10.81 10.60 10.87 127,763,224 10.779 1.15%
2026-04-24 0 11.33 11.32 11.33 11.04 11.33 166,545,618 1,872,234,424 11.242 10.68 10.67 10.68 10.41 10.68 176,703,386 10.595 2.07%
2026-04-23 0 11.10 11.09 11.10 10.60 11.10 167,221,760 1,831,632,562 10.953 10.46 10.45 10.46 9.991 10.46 177,420,767 10.324 4.23%
2026-04-22 0 10.65 10.64 10.65 10.44 10.65 100,311,623 1,061,340,605 10.580 10.04 10.03 10.04 9.840 10.04 106,429,720 9.9722 2.01%
2026-04-21 0 10.44 10.43 10.44 10.27 10.45 129,903,437 1,348,912,900 10.384 9.840 9.830 9.840 9.680 9.849 137,826,365 9.7870 0.97%
2026-04-20 0 10.34 10.33 10.34 10.27 10.57 157,178,282 1,627,648,702 10.355 9.746 9.736 9.746 9.680 9.962 166,764,728 9.7601 -3.27%
2026-04-17 0 10.69 10.68 10.69 10.50 10.71 95,756,391 1,015,853,109 10.609 10.08 10.07 10.08 9.896 10.09 101,596,660 9.9989 0.75%
2026-04-16 0 10.61 10.60 10.61 10.44 10.65 97,145,073 1,027,844,411 10.581 10.00 9.991 10.00 9.840 10.04 103,070,039 9.9723 0.28%
2026-04-15 0 10.58 10.57 10.58 10.50 10.85 146,543,669 1,556,351,909 10.620 9.972 9.962 9.972 9.896 10.23 155,481,500 10.010 -3.02%
2026-04-14 0 10.91 10.90 10.91 10.82 11.01 78,841,715 860,778,694 10.918 10.28 10.27 10.28 10.20 10.38 83,650,343 10.290 -0.55%
2026-04-13 0 10.97 10.97 10.98 10.82 11.05 96,106,689 1,052,688,828 10.953 10.34 10.34 10.35 10.20 10.41 101,968,323 10.324 1.57%
2026-04-10 0 10.80 10.79 10.80 10.73 10.91 76,956,497 830,325,012 10.790 10.18 10.17 10.18 10.11 10.28 81,650,143 10.169 0.28%
2026-04-09 0 10.77 10.76 10.77 10.53 10.77 113,724,408 1,216,261,221 10.695 10.15 10.14 10.15 9.925 10.15 120,660,563 10.080 1.99%
2026-04-08 0 10.56 10.55 10.56 10.15 10.62 174,043,007 1,828,817,303 10.508 9.953 9.944 9.953 9.567 10.01 184,658,048 9.9038 -1.95%
2026-04-02 0 10.77 10.76 10.77 10.44 10.78 152,200,427 1,626,056,654 10.684 10.15 10.14 10.15 9.840 10.16 161,483,269 10.070 2.09%
2026-04-01 0 10.55 10.54 10.55 10.48 10.95 149,480,466 1,595,972,182 10.677 9.944 9.934 9.944 9.878 10.32 158,597,415 10.063 -1.86%
2026-03-31 0 10.75 10.74 10.75 10.60 11.25 231,852,570 2,493,102,349 10.753 10.13 10.12 10.13 9.991 10.60 245,993,468 10.135 -3.50%
2026-03-30 0 11.14 11.13 11.14 10.94 11.28 168,917,976 1,877,783,097 11.117 10.50 10.49 10.50 10.31 10.63 179,220,436 10.478 1.55%
2026-03-27 0 10.97 10.97 10.98 10.72 11.04 137,590,530 1,505,142,373 10.939 10.34 10.34 10.35 10.10 10.41 145,982,301 10.310 0.83%
2026-03-26 0 10.88 10.85 10.88 10.62 10.91 146,799,794 1,587,995,616 10.817 10.25 10.23 10.25 10.01 10.28 155,753,246 10.196 1.49%
2026-03-25 0 10.72 10.71 10.72 10.36 10.84 171,990,669 1,829,560,510 10.638 10.10 10.09 10.10 9.764 10.22 182,480,536 10.026 0.00%
2026-03-24 0 10.72 10.71 10.72 10.53 10.88 199,819,314 2,144,129,694 10.730 10.10 10.09 10.10 9.925 10.25 212,006,475 10.114 -0.37%
2026-03-23 0 10.76 10.75 10.76 10.59 11.09 246,879,592 2,666,932,690 10.803 10.14 10.13 10.14 9.981 10.45 261,937,002 10.182 -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 10.28 10.27 10.28 9.830 10.35 219,000,393 10.223 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 10.11 10.10 10.11 9.934 10.15 152,505,674 10.070 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 9.878 9.868 9.878 9.670 10.04 138,860,972 9.8330 -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 9.972 9.972 9.981 9.802 10.09 153,152,332 9.9461 -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 10.01 10.01 10.02 9.925 10.23 145,654,176 10.031 -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 10.06 10.05 10.06 9.915 10.39 166,991,886 10.120 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 10.01 10.00 10.01 9.915 10.26 210,044,944 10.105 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 9.896 9.896 9.906 9.435 9.944 195,086,872 9.7771 2.34%
2026-03-10 0 10.26 10.25 10.26 10.07 10.44 219,696,701 2,258,467,828 10.280 9.670 9.661 9.670 9.491 9.840 233,096,202 9.6890 -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 10.03 10.02 10.03 9.896 10.63 490,379,959 10.197 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 9.802 9.793 9.802 9.614 9.981 236,327,048 9.7425 1.36%
2026-03-05 0 10.26 10.25 10.26 9.920 10.50 269,202,765 2,764,815,591 10.270 9.670 9.661 9.670 9.350 9.896 285,621,686 9.6800 1.38%
2026-03-04 0 10.12 10.11 10.12 9.820 10.42 360,599,197 3,623,976,063 10.050 9.538 9.529 9.538 9.255 9.821 382,592,469 9.4722 -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 9.830 9.821 9.830 9.331 10.00 536,856,587 9.7150 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 9.359 9.359 9.369 9.067 9.519 493,824,781 9.2343 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 8.992 8.973 8.992 8.747 9.001 158,771,018 8.9358 0.85%
2026-02-26 0 9.460 9.450 9.460 9.380 9.630 95,841,697 908,653,871 9.4808 8.916 8.907 8.916 8.841 9.076 101,687,169 8.9358 -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 9.048 9.029 9.048 8.973 9.199 118,114,058 9.0844 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 9.010 9.010 9.020 8.954 9.171 129,563,906 9.0421 -0.10%
2026-02-23 0 9.570 9.560 9.570 9.480 9.670 45,183,262 433,095,450 9.5853 9.020 9.010 9.020 8.935 9.114 47,939,030 9.0343 0.53%
2026-02-20 0 9.520 9.510 9.520 9.330 9.640 94,420,900 901,838,800 9.5513 8.973 8.963 8.973 8.794 9.086 100,179,716 9.0022 3.70%
2026-02-16 0 9.180 9.180 9.200 9.100 9.260 23,205,763 213,346,423 9.1937 8.652 8.652 8.671 8.577 8.728 24,621,104 8.6652 1.44%
2026-02-13 0 9.050 9.040 9.050 9.040 9.350 111,248,203 1,014,464,030 9.1189 8.530 8.520 8.530 8.520 8.813 118,033,332 8.5947 -4.33%
2026-02-12 0 9.460 9.460 9.470 9.400 9.590 84,196,856 798,999,199 9.4897 8.916 8.916 8.926 8.860 9.039 89,332,099 8.9441 0.85%
2026-02-11 0 9.380 9.370 9.380 9.210 9.420 45,556,069 425,734,636 9.3453 8.841 8.831 8.841 8.681 8.878 48,334,575 8.8081 0.75%
2026-02-10 0 9.310 9.300 9.310 9.210 9.410 60,803,224 566,381,769 9.3150 8.775 8.765 8.775 8.681 8.869 64,511,668 8.7795 1.64%
2026-02-09 0 9.160 9.160 9.170 9.120 9.330 73,977,364 680,112,217 9.1935 8.633 8.633 8.643 8.596 8.794 78,489,310 8.6650 -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 8.747 8.737 8.747 8.304 8.765 119,547,113 8.6239 1.98%
2026-02-05 0 9.100 9.090 9.100 8.880 9.330 98,179,484 889,198,163 9.0569 8.577 8.567 8.577 8.370 8.794 104,167,540 8.5362 -0.66%
2026-02-04 0 9.160 9.150 9.160 8.970 9.170 86,142,539 784,436,334 9.1063 8.633 8.624 8.633 8.454 8.643 91,396,451 8.5828 2.12%
2026-02-03 0 8.970 8.960 8.970 8.890 9.100 73,946,430 664,159,328 8.9816 8.454 8.445 8.454 8.379 8.577 78,456,490 8.4653 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 8.436 8.426 8.436 8.304 8.709 179,182,061 8.4368 -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 8.747 8.737 8.747 8.652 9.067 206,888,424 8.7887 -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 8.850 8.841 8.850 8.699 9.029 227,977,919 8.8628 1.51%
2026-01-28 0 9.250 9.240 9.250 8.880 9.350 236,897,045 2,175,726,452 9.1843 8.718 8.709 8.718 8.370 8.813 251,345,610 8.6563 4.99%
2026-01-27 0 8.810 8.800 8.810 8.700 8.870 91,686,256 805,847,765 8.7892 8.304 8.294 8.304 8.200 8.360 97,278,284 8.2839 0.92%
2026-01-26 0 8.730 8.730 8.740 8.460 8.760 114,631,218 995,971,192 8.6885 8.228 8.228 8.238 7.974 8.256 121,622,680 8.1890 3.68%
2026-01-23 0 8.420 8.410 8.420 8.380 8.680 86,691,777 731,572,593 8.4388 7.936 7.927 7.936 7.898 8.181 91,979,187 7.9537 -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 8.106 8.106 8.115 7.927 8.275 203,984,132 8.1440 2.38%
2026-01-21 0 8.400 8.400 8.410 8.200 8.440 117,930,946 987,257,613 8.3715 7.917 7.917 7.927 7.729 7.955 125,123,661 7.8903 2.31%
2026-01-20 0 8.210 8.210 8.220 8.150 8.290 79,351,204 651,791,364 8.2140 7.738 7.738 7.747 7.681 7.813 84,190,906 7.7418 -0.12%
2026-01-19 0 8.220 8.210 8.220 8.110 8.320 84,808,660 698,185,846 8.2325 7.747 7.738 7.747 7.644 7.842 89,981,217 7.7592 -0.12%
2026-01-16 0 8.230 8.220 8.230 8.180 8.360 72,390,735 597,196,967 8.2496 7.757 7.747 7.757 7.710 7.879 76,805,912 7.7754 -0.84%
2026-01-15 0 8.300 8.290 8.300 8.220 8.470 92,790,529 775,080,233 8.3530 7.823 7.813 7.823 7.747 7.983 98,449,907 7.8728 0.48%
2026-01-14 0 8.260 8.250 8.260 8.230 8.380 105,061,264 871,086,523 8.2912 7.785 7.776 7.785 7.757 7.898 111,469,046 7.8146 0.49%
2026-01-13 0 8.220 8.220 8.230 8.140 8.310 85,316,070 702,135,918 8.2298 7.747 7.747 7.757 7.672 7.832 90,519,574 7.7567 1.36%
2026-01-12 0 8.110 8.100 8.110 8.080 8.210 72,256,852 586,093,074 8.1112 7.644 7.634 7.644 7.616 7.738 76,663,863 7.6450 0.12%
2026-01-09 0 8.100 8.090 8.100 8.030 8.220 137,416,398 1,113,457,264 8.1028 7.634 7.625 7.634 7.568 7.747 145,797,549 7.6370 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 7.512 7.502 7.512 7.408 7.568 152,516,277 7.4886 -0.62%
2026-01-07 0 8.020 8.010 8.020 7.970 8.270 205,288,370 1,650,987,043 8.0423 7.559 7.550 7.559 7.512 7.795 217,809,094 7.5800 -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 7.785 7.776 7.785 7.663 7.842 181,846,859 7.7628 0.49%
2026-01-05 0 8.220 8.220 8.230 8.060 8.440 314,656,941 2,570,642,659 8.1697 7.747 7.747 7.757 7.597 7.955 333,848,153 7.7000 -3.52%
2026-01-02 0 8.520 8.510 8.520 8.380 8.540 68,414,960 581,124,031 8.4941 8.030 8.021 8.030 7.898 8.049 72,587,650 8.0058 1.67%
2025-12-31 0 8.380 8.380 8.390 8.340 8.560 45,989,288 386,678,560 8.4080 7.898 7.898 7.908 7.861 8.068 48,794,216 7.9247 -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 7.974 7.964 7.974 7.785 8.068 153,280,942 7.9759 2.42%
2025-12-29 0 8.260 8.250 8.260 8.130 8.380 111,022,130 921,010,006 8.2957 7.785 7.776 7.785 7.663 7.898 117,793,470 7.8189 1.47%
2025-12-24 0 8.140 8.130 8.140 8.080 8.210 29,269,519 237,805,264 8.1247 7.672 7.663 7.672 7.616 7.738 31,054,693 7.6576 0.12%
2025-12-23 0 8.130 8.120 8.130 8.110 8.290 76,884,337 628,784,670 8.1783 7.663 7.653 7.663 7.644 7.813 81,573,582 7.7082 0.62%
2025-12-22 0 8.080 8.070 8.080 7.970 8.090 97,885,215 785,497,840 8.0247 7.616 7.606 7.616 7.512 7.625 103,855,323 7.5634 -0.12%
2025-12-19 0 8.090 8.080 8.090 8.020 8.140 88,798,572 716,287,973 8.0664 7.625 7.616 7.625 7.559 7.672 94,214,477 7.6027 -0.12%
2025-12-18 0 8.100 8.090 8.100 8.010 8.120 100,722,068 814,226,117 8.0839 7.634 7.625 7.634 7.550 7.653 106,865,198 7.6192 0.87%
2025-12-17 0 8.030 8.020 8.030 7.900 8.030 91,150,833 728,053,819 7.9874 7.568 7.559 7.568 7.446 7.568 96,710,205 7.5282 0.00%
2025-12-16 0 8.030 8.020 8.030 7.920 8.120 125,489,305 1,004,790,813 8.0070 7.568 7.559 7.568 7.465 7.653 133,143,011 7.5467 -1.35%
2025-12-15 0 8.140 8.130 8.140 8.060 8.200 140,907,714 1,145,845,125 8.1319 7.672 7.663 7.672 7.597 7.729 149,501,803 7.6644 -1.21%
2025-12-12 0 8.240 8.230 8.240 8.150 8.320 131,861,489 1,083,140,746 8.2142 7.766 7.757 7.766 7.681 7.842 139,903,841 7.7420 -0.24%
2025-12-11 0 8.260 8.250 8.260 8.210 8.390 81,302,750 673,083,025 8.2787 7.785 7.776 7.785 7.738 7.908 86,261,478 7.8028 -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 7.813 7.804 7.813 7.719 7.908 131,428,938 7.7653 -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 7.936 7.927 7.936 7.889 8.181 146,218,539 7.9520 -3.00%
2025-12-08 0 8.680 8.670 8.680 8.640 8.990 73,804,480 643,457,361 8.7184 8.181 8.172 8.181 8.143 8.473 78,305,882 8.2172 -1.70%
2025-12-05 0 8.830 8.820 8.830 8.730 8.840 50,932,504 447,937,817 8.7947 8.322 8.313 8.322 8.228 8.332 54,038,924 8.2892 0.34%
2025-12-04 0 8.800 8.790 8.800 8.760 8.890 37,044,589 326,246,415 8.8069 8.294 8.285 8.294 8.256 8.379 39,303,972 8.3006 0.23%
2025-12-03 0 8.780 8.780 8.790 8.750 8.870 54,427,331 479,018,745 8.8011 8.275 8.275 8.285 8.247 8.360 57,746,903 8.2951 -0.79%
2025-12-02 0 8.850 8.840 8.850 8.770 9.000 60,119,480 534,175,343 8.8852 8.341 8.332 8.341 8.266 8.483 63,786,222 8.3745 0.80%
2025-12-01 0 8.780 8.780 8.790 8.690 8.820 49,177,806 430,710,517 8.7582 8.275 8.275 8.285 8.190 8.313 52,177,205 8.2548 1.15%
2025-11-28 0 8.680 8.670 8.680 8.640 8.800 47,994,784 416,607,942 8.6803 8.181 8.172 8.181 8.143 8.294 50,922,029 8.1813 -0.69%
2025-11-27 0 8.740 8.740 8.750 8.660 8.830 54,126,934 474,455,282 8.7656 8.238 8.238 8.247 8.162 8.322 57,428,185 8.2617 0.46%
2025-11-26 0 8.700 8.690 8.700 8.640 8.850 56,441,821 490,787,362 8.6955 8.200 8.190 8.200 8.143 8.341 59,884,259 8.1956 0.12%
2025-11-25 0 8.690 8.680 8.690 8.560 8.760 63,497,830 552,921,180 8.7077 8.190 8.181 8.190 8.068 8.256 67,370,620 8.2072 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 8.143 8.134 8.143 7.974 8.247 169,303,576 8.0886 -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 8.200 8.200 8.209 8.162 8.407 137,767,653 8.2429 -3.33%
2025-11-20 0 9.000 8.990 9.000 8.940 9.090 74,368,802 670,791,651 9.0198 8.483 8.473 8.483 8.426 8.567 78,904,623 8.5013 -0.33%
2025-11-19 0 9.030 9.020 9.030 8.800 9.100 116,177,986 1,049,300,534 9.0318 8.511 8.501 8.511 8.294 8.577 123,263,787 8.5126 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 8.332 8.332 8.341 8.266 8.407 131,623,772 8.3224 -0.11%
2025-11-17 0 8.850 8.840 8.850 8.680 8.880 78,312,143 691,196,371 8.8262 8.341 8.332 8.341 8.181 8.370 83,088,472 8.3188 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 8.285 8.275 8.285 8.247 8.445 127,601,661 8.3150 -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 8.445 8.445 8.454 8.341 8.473 119,221,702 8.4209 -1.21%
2025-11-12 0 9.070 9.060 9.070 8.840 9.130 188,987,516 1,709,101,991 9.0435 8.549 8.539 8.549 8.332 8.605 200,514,036 8.5236 2.83%
2025-11-11 0 8.820 8.810 8.820 8.630 8.830 93,458,052 819,265,537 8.7661 8.313 8.304 8.313 8.134 8.322 99,158,143 8.2622 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 8.256 8.256 8.266 8.068 8.285 187,176,417 8.2281 2.94%
2025-11-07 0 8.510 8.500 8.510 8.440 8.560 79,002,527 672,893,785 8.5174 8.021 8.011 8.021 7.955 8.068 83,820,963 8.0278 0.71%
2025-11-06 0 8.450 8.450 8.460 8.340 8.460 82,753,799 696,511,324 8.4167 7.964 7.964 7.974 7.861 7.974 87,801,028 7.9328 1.08%
2025-11-05 0 8.360 8.340 8.360 8.200 8.370 89,432,507 741,385,473 8.2899 7.879 7.861 7.879 7.729 7.889 94,887,077 7.8133 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 7.851 7.842 7.851 7.795 8.087 213,220,499 7.9583 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 7.813 7.804 7.813 7.597 7.870 180,487,888 7.7910 3.37%
2025-10-31 0 8.020 8.010 8.020 7.950 8.170 121,559,172 980,754,223 8.0681 7.559 7.550 7.559 7.493 7.700 128,973,176 7.6043 0.63%
2025-10-30 0 7.970 7.960 7.970 7.900 8.080 78,616,587 628,181,592 7.9904 7.512 7.502 7.512 7.446 7.616 83,411,484 7.5311 -0.38%
2025-10-28 0 8.000 8.000 8.010 7.960 8.060 65,847,798 527,006,406 8.0034 7.540 7.540 7.550 7.502 7.597 69,863,915 7.5433 0.13%
2025-10-27 0 7.990 7.990 8.000 7.960 8.100 91,313,491 733,252,968 8.0301 7.531 7.531 7.540 7.502 7.634 96,882,784 7.5685 -0.13%
2025-10-24 0 8.000 7.990 8.000 7.940 8.080 97,228,455 776,797,539 7.9894 7.540 7.531 7.540 7.484 7.616 103,158,507 7.5301 -0.12%
2025-10-23 0 8.010 8.000 8.010 7.880 8.150 166,348,418 1,330,521,487 7.9984 7.550 7.540 7.550 7.427 7.681 176,494,159 7.5386 1.52%
2025-10-22 0 7.890 7.880 7.890 7.720 7.920 123,086,405 966,086,491 7.8488 7.436 7.427 7.436 7.276 7.465 130,593,556 7.3977 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 7.352 7.342 7.352 7.257 7.436 201,317,472 7.3822 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 7.248 7.239 7.248 6.927 7.257 237,333,196 7.1778 5.05%
2025-10-17 0 7.320 7.310 7.320 7.270 7.460 86,610,089 634,868,906 7.3302 6.899 6.890 6.899 6.852 7.031 91,892,517 6.9088 -1.48%
2025-10-16 0 7.430 7.430 7.440 7.210 7.440 129,011,213 952,332,990 7.3818 7.003 7.003 7.012 6.796 7.012 136,879,724 6.9574 2.48%
2025-10-15 0 7.250 7.250 7.260 7.150 7.270 85,033,181 614,096,981 7.2219 6.833 6.833 6.843 6.739 6.852 90,219,432 6.8067 0.55%
2025-10-14 0 7.210 7.210 7.220 7.160 7.320 88,665,309 640,805,037 7.2272 6.796 6.796 6.805 6.748 6.899 94,073,087 6.8118 -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 6.880 6.871 6.880 6.692 6.909 165,270,114 6.7979 0.41%
2025-10-10 0 7.270 7.270 7.280 7.160 7.290 65,084,075 471,066,386 7.2378 6.852 6.852 6.862 6.748 6.871 69,053,612 6.8217 0.14%
2025-10-09 0 7.260 7.250 7.260 7.080 7.320 121,873,387 879,969,318 7.2204 6.843 6.833 6.843 6.673 6.899 129,306,555 6.8053 1.54%
2025-10-08 0 7.150 7.140 7.150 7.050 7.170 48,899,038 348,326,222 7.1234 6.739 6.730 6.739 6.645 6.758 51,881,435 6.7139 0.42%
2025-10-06 0 7.120 7.110 7.120 7.090 7.170 32,517,988 231,541,667 7.1204 6.711 6.701 6.711 6.682 6.758 34,501,290 6.7111 -0.28%
2025-10-03 0 7.140 7.130 7.140 7.060 7.230 56,419,624 402,162,344 7.1281 6.730 6.720 6.730 6.654 6.814 59,860,708 6.7183 -0.83%
2025-10-02 0 7.200 7.200 7.210 7.060 7.270 89,369,214 644,262,786 7.2090 6.786 6.786 6.796 6.654 6.852 94,819,923 6.7946 1.69%
2025-09-30 0 7.080 7.070 7.080 6.990 7.300 183,867,552 1,303,726,927 7.0906 6.673 6.664 6.673 6.588 6.880 195,081,801 6.6830 -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 6.862 6.862 6.871 6.711 6.909 160,380,656 6.8381 2.39%
2025-09-26 0 7.110 7.110 7.120 7.060 7.180 70,103,334 498,928,065 7.1170 6.701 6.701 6.711 6.654 6.767 74,379,000 6.7079 0.42%
2025-09-25 0 7.080 7.070 7.080 7.030 7.110 70,868,555 500,972,134 7.0690 6.673 6.664 6.673 6.626 6.701 75,190,892 6.6627 0.14%
2025-09-24 0 7.070 7.060 7.070 7.040 7.170 58,291,944 413,276,831 7.0898 6.664 6.654 6.664 6.635 6.758 61,847,222 6.6822 0.00%
2025-09-23 0 7.070 7.060 7.070 7.040 7.120 58,946,319 416,828,827 7.0713 6.664 6.654 6.664 6.635 6.711 62,541,508 6.6648 -0.28%
2025-09-22 0 7.090 7.080 7.090 7.050 7.250 115,986,643 822,855,503 7.0944 6.682 6.673 6.682 6.645 6.833 123,060,773 6.6866 -1.80%
2025-09-19 0 7.220 7.220 7.230 7.170 7.280 77,587,681 560,445,198 7.2234 6.805 6.805 6.814 6.758 6.862 82,319,824 6.8081 -0.55%
2025-09-18 0 7.260 7.250 7.260 7.200 7.360 90,646,768 657,892,133 7.2578 6.843 6.833 6.843 6.786 6.937 96,175,397 6.8405 -1.22%
2025-09-17 0 7.350 7.350 7.360 7.320 7.420 60,073,405 442,303,249 7.3627 6.927 6.927 6.937 6.899 6.993 63,737,336 6.9395 0.00%
2025-09-16 0 7.350 7.350 7.360 7.320 7.440 54,585,180 401,531,345 7.3561 6.927 6.927 6.937 6.899 7.012 57,914,380 6.9332 -0.81%
2025-09-15 0 7.410 7.400 7.410 7.340 7.430 47,911,657 353,918,145 7.3869 6.984 6.975 6.984 6.918 7.003 50,833,832 6.9623 0.27%
2025-09-12 0 7.390 7.380 7.390 7.280 7.510 99,244,070 729,807,341 7.3537 6.965 6.956 6.965 6.862 7.078 105,297,056 6.9309 -0.81%
2025-09-11 0 7.450 7.440 7.450 7.400 7.490 50,370,349 374,832,121 7.4415 7.022 7.012 7.022 6.975 7.059 53,442,482 7.0137 0.00%
2025-09-10 0 7.450 7.450 7.460 7.370 7.510 91,680,690 682,815,321 7.4478 7.022 7.022 7.031 6.946 7.078 97,272,378 7.0196 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 6.965 6.956 6.965 6.909 7.154 161,857,097 6.9823 -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 7.115 7.106 7.115 6.914 7.179 155,113,599 7.1064 1.30%
2025-09-05 0 7.690 7.690 7.700 7.620 7.720 98,928,068 759,712,859 7.6794 7.024 7.024 7.033 6.960 7.051 108,313,377 7.0140 0.79%
2025-09-04 0 7.630 7.630 7.640 7.590 7.770 100,011,528 765,039,395 7.6495 6.969 6.969 6.978 6.932 7.097 109,499,625 6.9867 -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 7.069 7.069 7.078 7.005 7.161 170,462,171 7.0929 0.91%
2025-09-02 0 7.670 7.660 7.670 7.610 7.790 111,238,189 854,322,942 7.6801 7.005 6.996 7.005 6.951 7.115 121,791,360 7.0146 0.52%
2025-09-01 0 7.630 7.630 7.640 7.510 7.680 124,474,843 949,692,807 7.6296 6.969 6.969 6.978 6.859 7.015 136,283,776 6.9685 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 6.859 6.859 6.868 6.786 6.978 178,171,310 6.9068 1.76%
2025-08-28 0 7.380 7.380 7.390 7.340 7.460 88,365,114 652,851,548 7.3881 6.741 6.741 6.750 6.704 6.814 96,748,316 6.7479 -0.14%
2025-08-27 0 7.390 7.390 7.400 7.360 7.540 113,032,242 839,029,207 7.4229 6.750 6.750 6.759 6.722 6.887 123,755,615 6.7797 -0.54%
2025-08-26 0 7.430 7.430 7.440 7.420 7.560 95,117,619 710,817,500 7.4730 6.786 6.786 6.795 6.777 6.905 104,141,431 6.8255 -0.67%
2025-08-25 0 7.480 7.480 7.490 7.460 7.620 91,738,055 689,350,469 7.5143 6.832 6.832 6.841 6.814 6.960 100,441,248 6.8632 -0.40%
2025-08-22 0 7.510 7.510 7.520 7.450 7.600 74,192,732 555,981,324 7.4937 6.859 6.859 6.868 6.804 6.941 81,231,399 6.8444 -0.53%
2025-08-21 0 7.550 7.550 7.560 7.440 7.570 85,637,615 644,803,588 7.5294 6.896 6.896 6.905 6.795 6.914 93,762,059 6.8770 1.34%
2025-08-20 0 7.450 7.440 7.450 7.360 7.460 72,913,501 540,638,969 7.4148 6.804 6.795 6.804 6.722 6.814 79,830,807 6.7723 -0.27%
2025-08-19 0 7.470 7.470 7.480 7.400 7.500 88,045,191 656,899,631 7.4609 6.823 6.823 6.832 6.759 6.850 96,398,041 6.8144 -0.53%
2025-08-18 0 7.510 7.500 7.510 7.510 7.670 89,615,553 676,898,747 7.5534 6.859 6.850 6.859 6.859 7.005 98,117,384 6.8989 -2.21%
2025-08-15 0 7.680 7.680 7.690 7.650 7.770 74,776,833 574,799,447 7.6869 7.015 7.015 7.024 6.987 7.097 81,870,914 7.0208 -0.39%
2025-08-14 0 7.710 7.710 7.720 7.680 7.800 102,454,023 791,045,554 7.7210 7.042 7.042 7.051 7.015 7.124 112,173,840 7.0520 0.13%
2025-08-13 0 7.700 7.700 7.710 7.640 7.750 80,146,382 617,763,069 7.7079 7.033 7.033 7.042 6.978 7.078 87,749,872 7.0400 0.39%
2025-08-12 0 7.670 7.660 7.670 7.510 7.690 71,905,791 549,749,978 7.6454 7.005 6.996 7.005 6.859 7.024 78,727,496 6.9829 1.72%
2025-08-11 0 7.540 7.530 7.540 7.480 7.590 61,444,854 462,077,171 7.5202 6.887 6.878 6.887 6.832 6.932 67,274,130 6.8686 -0.40%
2025-08-08 0 7.570 7.560 7.570 7.480 7.640 62,609,964 474,674,193 7.5814 6.914 6.905 6.914 6.832 6.978 68,549,774 6.9245 0.00%
2025-08-07 0 7.570 7.560 7.570 7.470 7.620 75,210,294 567,870,169 7.5504 6.914 6.905 6.914 6.823 6.960 82,345,497 6.8962 0.93%
2025-08-06 0 7.500 7.500 7.510 7.310 7.530 95,848,672 716,447,402 7.4748 6.850 6.850 6.859 6.677 6.878 104,941,839 6.8271 1.90%
2025-08-05 0 7.360 7.350 7.360 7.330 7.440 86,199,436 635,522,312 7.3727 6.722 6.713 6.722 6.695 6.795 94,377,180 6.7339 -0.27%
2025-08-04 0 7.380 7.370 7.380 7.200 7.380 135,779,372 992,788,173 7.3118 6.741 6.731 6.741 6.576 6.741 148,660,766 6.6782 -0.54%
2025-08-01 0 7.420 7.410 7.420 7.360 7.640 200,326,825 1,492,141,971 7.4485 6.777 6.768 6.777 6.722 6.978 219,331,838 6.8031 -3.26%
2025-07-31 0 7.670 7.670 7.680 7.640 7.820 120,441,343 925,516,227 7.6844 7.005 7.005 7.015 6.978 7.142 131,867,618 7.0185 -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 7.142 7.142 7.152 6.878 7.215 350,337,229 7.0965 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 6.878 6.878 6.887 6.677 6.887 192,402,151 6.8398 2.73%
2025-07-28 0 7.330 7.320 7.330 7.270 7.440 106,782,665 782,150,374 7.3247 6.695 6.686 6.695 6.640 6.795 116,913,140 6.6900 -1.61%
2025-07-25 0 7.450 7.440 7.450 7.390 7.580 76,204,995 569,630,379 7.4750 6.804 6.795 6.804 6.750 6.923 83,434,566 6.8273 -0.13%
2025-07-24 0 7.460 7.460 7.470 7.420 7.520 80,617,419 602,329,860 7.4715 6.814 6.814 6.823 6.777 6.868 88,265,596 6.8241 -0.13%
2025-07-23 0 7.470 7.460 7.470 7.440 7.540 76,834,563 575,440,368 7.4893 6.823 6.814 6.823 6.795 6.887 84,123,861 6.8404 0.27%
2025-07-22 0 7.450 7.450 7.460 7.390 7.520 121,011,834 902,726,208 7.4598 6.804 6.804 6.814 6.750 6.868 132,492,231 6.8134 -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 6.823 6.814 6.823 6.604 6.868 247,503,570 6.7944 3.61%
2025-07-18 0 7.210 7.210 7.220 7.130 7.230 71,564,834 515,032,747 7.1967 6.585 6.585 6.594 6.512 6.604 78,354,192 6.5731 1.41%
2025-07-17 0 7.110 7.100 7.110 7.050 7.150 97,569,516 693,228,314 7.1050 6.494 6.485 6.494 6.439 6.530 106,825,940 6.4893 -0.70%
2025-07-16 0 7.160 7.150 7.160 7.150 7.220 62,428,203 448,186,113 7.1792 6.540 6.530 6.540 6.530 6.594 68,350,769 6.5571 -0.28%
2025-07-15 0 7.180 7.160 7.180 7.090 7.210 78,325,961 559,949,476 7.1490 6.558 6.540 6.558 6.476 6.585 85,756,748 6.5295 0.28%
2025-07-14 0 7.160 7.160 7.170 7.070 7.190 103,745,786 742,960,460 7.1614 6.540 6.540 6.549 6.457 6.567 113,588,152 6.5408 1.56%
2025-07-11 0 7.050 7.050 7.060 7.010 7.150 110,391,121 782,628,245 7.0896 6.439 6.439 6.448 6.403 6.530 120,863,931 6.4753 0.57%
2025-07-10 0 7.010 7.010 7.020 6.930 7.030 81,286,633 568,916,231 6.9989 6.403 6.403 6.412 6.330 6.421 88,998,299 6.3924 1.45%
2025-07-09 0 6.910 6.910 6.920 6.800 6.980 91,131,551 630,441,409 6.9179 6.311 6.311 6.320 6.211 6.375 99,777,205 6.3185 0.88%
2025-07-08 0 6.850 6.850 6.860 6.790 6.880 52,597,571 359,558,304 6.8360 6.256 6.256 6.266 6.202 6.284 57,587,504 6.2437 0.59%
2025-07-07 0 6.810 6.790 6.810 6.710 6.820 48,554,868 329,628,378 6.7888 6.220 6.202 6.220 6.129 6.229 53,161,270 6.2005 0.00%
2025-07-04 0 6.810 6.800 6.810 6.770 6.850 45,845,321 311,627,605 6.7974 6.220 6.211 6.220 6.183 6.256 50,194,668 6.2084 -0.29%
2025-07-03 0 6.830 6.820 6.830 6.770 6.870 44,785,962 305,569,694 6.8229 6.238 6.229 6.238 6.183 6.275 49,034,808 6.2317 0.44%
2025-07-02 0 6.800 6.790 6.800 6.750 6.830 68,368,592 464,906,834 6.8000 6.211 6.202 6.211 6.165 6.238 74,854,723 6.2108 0.74%
2025-06-30 0 6.750 6.740 6.750 6.690 6.820 76,028,337 513,434,724 6.7532 6.165 6.156 6.165 6.110 6.229 83,241,148 6.1680 -0.88%
2025-06-27 0 6.810 6.800 6.810 6.740 6.840 128,608,183 873,226,263 6.7898 6.220 6.211 6.220 6.156 6.247 140,809,246 6.2015 0.44%
2025-06-26 0 6.780 6.780 6.790 6.680 6.810 99,075,930 671,292,387 6.7755 6.193 6.193 6.202 6.101 6.220 108,475,267 6.1884 1.35%
2025-06-25 0 6.690 6.690 6.700 6.620 6.750 105,146,550 704,328,853 6.6985 6.110 6.110 6.119 6.046 6.165 115,121,807 6.1181 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 6.110 6.110 6.119 5.937 6.119 195,336,029 6.0671 -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 6.129 6.119 6.129 6.092 6.293 184,035,259 6.1419 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 6.129 6.119 6.129 6.092 6.211 200,751,293 6.1315 -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 6.211 6.202 6.211 6.092 6.339 254,304,744 6.1683 -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 6.348 6.348 6.357 6.311 6.540 203,349,847 6.3658 -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 6.439 6.430 6.439 6.366 6.521 229,063,197 6.4191 -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 6.491 6.483 6.491 6.447 6.597 269,448,131 6.4968 -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 6.509 6.500 6.509 6.403 6.632 313,120,639 6.5136 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 6.395 6.386 6.395 6.289 6.456 239,619,420 6.3958 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 6.298 6.289 6.298 6.210 6.351 206,307,606 6.3020 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 6.219 6.219 6.228 6.113 6.236 221,025,101 6.2009 1.87%
2025-06-09 0 6.940 6.940 6.950 6.860 6.960 143,847,639 995,242,521 6.9187 6.104 6.104 6.113 6.034 6.122 163,537,375 6.0857 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 6.016 6.016 6.025 5.972 6.069 174,736,170 6.0340 0.29%
2025-06-05 0 6.820 6.810 6.820 6.710 6.830 137,049,585 931,319,408 6.7955 5.999 5.990 5.999 5.902 6.008 155,808,810 5.9773 0.59%
2025-06-04 0 6.780 6.770 6.780 6.700 6.780 142,336,911 961,651,773 6.7562 5.964 5.955 5.964 5.893 5.964 161,819,860 5.9427 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 5.893 5.885 5.893 5.770 5.911 181,758,594 5.8451 2.92%
2025-06-02 0 6.510 6.500 6.510 6.360 6.580 74,245,388 480,727,201 6.4748 5.726 5.717 5.726 5.594 5.788 84,408,030 5.6953 -1.21%
2025-05-30 0 6.590 6.590 6.600 6.540 6.640 316,652,157 2,087,474,026 6.5923 5.797 5.797 5.805 5.753 5.841 359,995,221 5.7986 -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 5.841 5.832 5.841 5.814 5.893 181,510,084 5.8516 0.76%
2025-05-28 0 6.590 6.580 6.590 6.500 6.630 193,222,929 1,272,596,890 6.5862 5.797 5.788 5.797 5.717 5.832 219,671,111 5.7932 0.92%
2025-05-27 0 6.530 6.530 6.540 6.470 6.590 151,074,941 985,185,695 6.5212 5.744 5.744 5.753 5.691 5.797 171,753,944 5.7360 0.46%
2025-05-26 0 6.500 6.500 6.510 6.440 6.620 173,995,581 1,137,330,233 6.5365 5.717 5.717 5.726 5.665 5.823 197,811,940 5.7496 0.31%
2025-05-23 0 6.480 6.480 6.490 6.360 6.490 123,434,078 796,346,944 6.4516 5.700 5.700 5.709 5.594 5.709 140,329,624 5.6748 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 5.638 5.638 5.647 5.621 5.735 232,185,490 5.6814 -0.62%
2025-05-21 0 6.450 6.450 6.460 6.310 6.480 201,400,383 1,294,860,853 6.4293 5.673 5.673 5.682 5.550 5.700 228,967,887 5.6552 1.74%
2025-05-20 0 6.340 6.340 6.350 6.220 6.350 103,093,971 650,506,556 6.3098 5.577 5.577 5.585 5.471 5.585 117,205,382 5.5501 1.77%
2025-05-19 0 6.230 6.220 6.230 6.110 6.250 134,776,924 834,261,302 6.1899 5.480 5.471 5.480 5.374 5.498 153,225,069 5.4447 0.65%
2025-05-16 0 6.190 6.190 6.200 6.170 6.280 126,312,685 782,139,433 6.1921 5.445 5.445 5.454 5.427 5.524 143,602,252 5.4466 -1.12%
2025-05-15 0 6.260 6.250 6.260 6.250 6.360 117,740,420 740,436,414 6.2887 5.506 5.498 5.506 5.498 5.594 133,856,623 5.5316 -1.26%
2025-05-14 0 6.340 6.340 6.350 6.240 6.380 137,616,263 869,634,765 6.3193 5.577 5.577 5.585 5.489 5.612 156,453,054 5.5584 1.93%
2025-05-13 0 6.220 6.220 6.230 6.180 6.280 115,953,804 722,245,396 6.2287 5.471 5.471 5.480 5.436 5.524 131,825,457 5.4788 -0.16%
2025-05-12 0 6.230 6.230 6.240 6.140 6.250 151,275,427 937,948,004 6.2003 5.480 5.480 5.489 5.401 5.498 171,981,872 5.4538 1.96%
2025-05-09 0 6.110 6.100 6.110 6.040 6.120 78,461,976 477,815,908 6.0898 5.374 5.366 5.374 5.313 5.383 89,201,781 5.3566 1.83%
2025-05-08 0 6.000 6.000 6.010 6.000 6.090 97,002,987 586,625,531 6.0475 5.278 5.278 5.286 5.278 5.357 110,280,669 5.3194 -0.66%
2025-05-07 0 6.040 6.030 6.040 5.960 6.070 107,528,805 647,944,870 6.0258 5.313 5.304 5.313 5.242 5.339 122,247,252 5.3003 2.20%
2025-05-06 0 5.910 5.910 5.920 5.790 5.930 130,245,281 764,371,008 5.8687 5.198 5.198 5.207 5.093 5.216 148,073,139 5.1621 -0.51%
2025-05-02 0 5.940 5.930 5.940 5.880 5.960 45,908,666 272,272,901 5.9308 5.225 5.216 5.225 5.172 5.242 52,192,603 5.2167 0.00%
2025-04-30 0 5.940 5.930 5.940 5.840 6.000 163,755,807 972,254,035 5.9372 5.225 5.216 5.225 5.137 5.278 186,170,555 5.2224 2.41%
2025-04-29 0 5.800 5.790 5.800 5.790 5.850 87,842,402 511,158,350 5.8190 5.102 5.093 5.102 5.093 5.146 99,866,191 5.1184 -0.51%
2025-04-28 0 5.830 5.820 5.830 5.770 5.850 72,349,540 421,495,266 5.8258 5.128 5.119 5.128 5.075 5.146 82,252,680 5.1244 0.87%
2025-04-25 0 5.780 5.770 5.780 5.770 5.830 84,814,096 491,928,382 5.8001 5.084 5.075 5.084 5.075 5.128 96,423,374 5.1018 0.17%
2025-04-24 0 5.770 5.760 5.770 5.750 5.840 84,322,560 487,543,298 5.7819 5.075 5.067 5.075 5.058 5.137 95,864,557 5.0858 -0.86%
2025-04-23 0 5.820 5.820 5.830 5.790 5.900 125,157,740 730,164,422 5.8340 5.119 5.119 5.128 5.093 5.190 142,289,220 5.1316 0.87%
2025-04-22 0 5.770 5.760 5.770 5.640 5.790 122,294,507 702,912,120 5.7477 5.075 5.067 5.075 4.961 5.093 139,034,070 5.0557 1.76%
2025-04-17 0 5.670 5.670 5.680 5.620 5.770 155,393,346 885,210,982 5.6966 4.987 4.987 4.996 4.943 5.075 176,663,448 5.0107 1.43%
2025-04-16 0 5.590 5.590 5.600 5.540 5.620 151,533,481 846,011,465 5.5830 4.917 4.917 4.926 4.873 4.943 172,275,248 4.9108 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 4.908 4.908 4.917 4.855 4.952 204,422,243 4.9134 1.27%
2025-04-14 0 5.510 5.500 5.510 5.330 5.560 396,839,558 2,171,171,248 5.4712 4.847 4.838 4.847 4.688 4.891 451,158,602 4.8124 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 4.644 4.635 4.644 4.486 4.662 392,007,935 4.5983 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 4.609 4.600 4.609 4.600 4.759 398,853,734 4.6559 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 4.574 4.574 4.583 4.460 4.688 524,975,868 4.5568 -4.94%
2025-04-08 0 5.470 5.460 5.470 5.300 5.500 346,718,168 1,875,144,946 5.4083 4.811 4.803 4.811 4.662 4.838 394,176,641 4.7571 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 4.679 4.671 4.679 4.679 5.031 806,763,597 4.8378 -15.56%
2025-04-03 0 6.300 6.290 6.300 6.170 6.370 149,073,539 936,666,981 6.2833 5.541 5.533 5.541 5.427 5.603 169,478,592 5.5268 -1.10%
2025-04-02 0 6.370 6.370 6.380 6.370 6.500 153,152,519 982,730,678 6.4167 5.603 5.603 5.612 5.603 5.717 174,115,899 5.6441 -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 5.647 5.647 5.656 5.585 5.744 220,667,265 5.6727 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 5.533 5.533 5.541 5.427 5.647 253,258,427 5.5602 2.11%
2025-03-28 0 6.160 6.150 6.160 6.110 6.320 137,557,635 848,400,331 6.1676 5.418 5.410 5.418 5.374 5.559 156,386,401 5.4250 -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 5.533 5.533 5.541 5.330 5.559 301,400,115 5.4638 3.62%
2025-03-26 0 6.070 6.060 6.070 6.030 6.100 124,868,169 756,199,192 6.0560 5.339 5.330 5.339 5.304 5.366 141,960,012 5.3268 0.17%
2025-03-25 0 6.060 6.060 6.070 6.010 6.110 133,049,137 807,690,985 6.0706 5.330 5.330 5.339 5.286 5.374 151,260,784 5.3397 -0.16%
2025-03-24 0 6.070 6.070 6.080 6.020 6.120 113,881,950 690,298,986 6.0615 5.339 5.339 5.348 5.295 5.383 129,470,009 5.3317 0.33%
2025-03-21 0 6.050 6.050 6.070 6.050 6.150 138,710,613 844,035,125 6.0849 5.322 5.322 5.339 5.322 5.410 157,697,198 5.3523 -0.17%
2025-03-20 0 6.060 6.060 6.070 6.040 6.130 106,887,824 649,580,703 6.0772 5.330 5.330 5.339 5.313 5.392 121,518,534 5.3455 0.17%
2025-03-19 0 6.050 6.050 6.060 6.020 6.100 93,490,766 565,787,645 6.0518 5.322 5.322 5.330 5.295 5.366 106,287,698 5.3232 -0.82%
2025-03-18 0 6.100 6.090 6.100 6.000 6.120 120,066,990 730,305,862 6.0825 5.366 5.357 5.366 5.278 5.383 136,501,652 5.3502 1.33%
2025-03-17 0 6.020 6.010 6.020 5.920 6.060 123,957,206 745,804,856 6.0166 5.295 5.286 5.295 5.207 5.330 140,924,357 5.2922 1.69%
2025-03-14 0 5.920 5.920 5.930 5.880 5.960 93,145,374 552,423,976 5.9308 5.207 5.207 5.216 5.172 5.242 105,895,029 5.2167 0.17%
2025-03-13 0 5.910 5.910 5.920 5.830 5.950 106,160,971 626,606,078 5.9024 5.198 5.198 5.207 5.128 5.234 120,692,190 5.1918 0.85%
2025-03-12 0 5.860 5.850 5.860 5.810 5.920 99,153,995 581,287,745 5.8625 5.154 5.146 5.154 5.110 5.207 112,726,105 5.1566 0.00%
2025-03-11 0 5.860 5.850 5.860 5.770 5.870 88,342,995 514,891,334 5.8283 5.154 5.146 5.154 5.075 5.163 100,435,305 5.1266 0.17%
2025-03-10 0 5.850 5.850 5.860 5.780 5.910 134,208,646 784,562,341 5.8458 5.146 5.146 5.154 5.084 5.198 152,579,005 5.1420 0.86%
2025-03-07 0 5.800 5.790 5.800 5.710 5.850 150,553,221 874,318,294 5.8074 5.102 5.093 5.102 5.023 5.146 171,160,811 5.1082 0.87%
2025-03-06 0 5.750 5.750 5.760 5.680 5.770 125,783,075 721,462,116 5.7358 5.058 5.058 5.067 4.996 5.075 143,000,150 5.0452 -0.17%
2025-03-05 0 5.760 5.750 5.760 5.690 5.780 94,556,369 543,664,689 5.7496 5.067 5.058 5.067 5.005 5.084 107,499,160 5.0574 1.23%
2025-03-04 0 5.690 5.680 5.690 5.660 5.780 155,072,696 883,679,284 5.6985 5.005 4.996 5.005 4.979 5.084 176,298,908 5.0124 -2.23%
2025-03-03 0 5.820 5.820 5.830 5.800 5.880 84,042,413 490,840,175 5.8404 5.119 5.119 5.128 5.102 5.172 95,546,063 5.1372 0.52%
2025-02-28 0 5.790 5.790 5.800 5.770 5.910 169,291,353 984,223,712 5.8138 5.093 5.093 5.102 5.075 5.198 192,463,802 5.1138 -0.86%
2025-02-27 0 5.840 5.830 5.840 5.760 5.880 124,290,530 723,662,112 5.8223 5.137 5.128 5.137 5.067 5.172 141,303,307 5.1213 -0.85%
2025-02-26 0 5.890 5.880 5.890 5.830 5.950 140,680,221 826,866,800 5.8776 5.181 5.172 5.181 5.128 5.234 159,936,404 5.1700 -0.51%
2025-02-25 0 5.920 5.920 5.930 5.880 6.030 133,911,049 796,301,884 5.9465 5.207 5.207 5.216 5.172 5.304 152,240,674 5.2305 -1.00%
2025-02-24 0 5.980 5.970 5.980 5.930 6.030 134,023,002 800,718,741 5.9745 5.260 5.251 5.260 5.216 5.304 152,367,951 5.2552 -0.83%
2025-02-21 0 6.030 6.030 6.040 5.990 6.130 151,154,806 912,984,083 6.0401 5.304 5.304 5.313 5.269 5.392 171,844,741 5.3128 -0.50%
2025-02-20 0 6.060 6.060 6.070 5.970 6.100 100,550,665 608,917,972 6.0558 5.330 5.330 5.339 5.251 5.366 114,313,950 5.3267 0.83%
2025-02-19 0 6.010 6.000 6.010 5.950 6.020 80,813,408 484,122,535 5.9906 5.286 5.278 5.286 5.234 5.295 91,875,075 5.2694 0.00%
2025-02-18 0 6.010 6.000 6.010 5.950 6.040 133,975,619 803,389,053 5.9965 5.286 5.278 5.286 5.234 5.313 152,314,082 5.2746 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 5.286 5.278 5.286 5.190 5.295 236,987,253 5.2442 -0.83%
2025-02-14 0 6.060 6.050 6.060 6.010 6.140 158,112,783 959,180,867 6.0664 5.330 5.322 5.330 5.286 5.401 179,755,119 5.3360 0.00%
2025-02-13 0 6.060 6.060 6.070 6.060 6.190 145,155,921 889,409,825 6.1273 5.330 5.330 5.339 5.330 5.445 165,024,734 5.3896 -2.26%
2025-02-12 0 6.200 6.190 6.200 6.140 6.220 96,053,310 594,204,158 6.1862 5.454 5.445 5.454 5.401 5.471 109,201,001 5.4414 1.31%
2025-02-11 0 6.120 6.110 6.120 6.010 6.140 89,689,328 547,711,686 6.1068 5.383 5.374 5.383 5.286 5.401 101,965,923 5.3715 1.32%
2025-02-10 0 6.040 6.030 6.040 6.010 6.090 75,703,852 456,953,191 6.0361 5.313 5.304 5.313 5.286 5.357 86,066,128 5.3093 0.17%
2025-02-07 0 6.030 6.030 6.040 5.960 6.080 94,378,714 567,487,703 6.0129 5.304 5.304 5.313 5.242 5.348 107,297,188 5.2889 -0.82%
2025-02-06 0 6.080 6.070 6.080 6.010 6.090 71,029,534 430,133,545 6.0557 5.348 5.339 5.348 5.286 5.357 80,751,993 5.3266 1.16%
2025-02-05 0 6.010 6.010 6.020 5.960 6.060 74,257,893 446,039,475 6.0066 5.286 5.286 5.295 5.242 5.330 84,422,247 5.2834 -0.66%
2025-02-04 0 6.050 6.040 6.050 5.930 6.110 92,515,792 559,687,106 6.0496 5.322 5.313 5.322 5.216 5.374 105,179,271 5.3213 1.85%
2025-02-03 0 5.940 5.940 5.950 5.880 6.040 64,185,827 380,432,592 5.9270 5.225 5.225 5.234 5.172 5.313 72,971,526 5.2134 -0.83%
2025-01-28 0 5.990 5.980 5.990 5.940 6.080 36,711,903 219,326,498 5.9743 5.269 5.260 5.269 5.225 5.348 41,736,995 5.2550 -1.16%
2025-01-27 0 6.060 6.050 6.060 5.910 6.070 109,608,205 660,246,357 6.0237 5.330 5.322 5.330 5.198 5.339 124,611,278 5.2984 1.85%
2025-01-24 0 5.950 5.940 5.950 5.880 5.970 115,197,413 684,195,991 5.9393 5.234 5.225 5.234 5.172 5.251 130,965,532 5.2242 -0.17%
2025-01-23 0 5.960 5.950 5.960 5.920 6.050 80,667,841 481,623,041 5.9704 5.242 5.234 5.242 5.207 5.322 91,709,583 5.2516 -0.33%
2025-01-22 0 5.980 5.970 5.980 5.960 6.070 87,597,055 525,021,597 5.9936 5.260 5.251 5.260 5.242 5.339 99,587,262 5.2720 -1.32%
2025-01-21 0 6.060 6.060 6.070 6.010 6.150 111,700,058 677,896,777 6.0689 5.330 5.330 5.339 5.286 5.410 126,989,462 5.3382 -0.98%
2025-01-20 0 6.120 6.120 6.130 6.110 6.280 145,056,365 892,706,019 6.1542 5.383 5.383 5.392 5.374 5.524 164,911,550 5.4132 -1.77%
2025-01-17 0 6.230 6.220 6.230 6.210 6.320 89,576,074 560,729,618 6.2598 5.480 5.471 5.480 5.462 5.559 101,837,167 5.5061 -1.27%
2025-01-16 0 6.310 6.310 6.320 6.290 6.380 115,137,162 729,184,981 6.3332 5.550 5.550 5.559 5.533 5.612 130,897,034 5.5707 1.12%
2025-01-15 0 6.240 6.240 6.250 6.210 6.330 98,662,375 616,982,098 6.2535 5.489 5.489 5.498 5.462 5.568 112,167,193 5.5006 -0.79%
2025-01-14 0 6.290 6.290 6.300 6.220 6.320 135,843,600 852,629,895 6.2766 5.533 5.533 5.541 5.471 5.559 154,437,750 5.5209 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 5.498 5.489 5.498 5.374 5.541 201,614,657 5.4721 2.46%
2025-01-10 0 6.100 6.090 6.100 6.080 6.260 96,746,292 594,575,157 6.1457 5.366 5.357 5.366 5.348 5.506 109,988,838 5.4058 -0.65%
2025-01-09 0 6.140 6.140 6.150 6.130 6.250 131,783,664 813,845,905 6.1756 5.401 5.401 5.410 5.392 5.498 149,822,094 5.4321 -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 5.462 5.462 5.471 5.383 5.533 212,042,216 5.4711 1.47%
2025-01-07 0 6.120 6.110 6.120 6.040 6.170 141,722,421 865,114,395 6.1043 5.383 5.374 5.383 5.313 5.427 161,121,259 5.3693 -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 5.418 5.418 5.427 5.348 5.498 203,202,895 5.4348 0.65%
2025-01-03 0 6.120 6.120 6.130 6.050 6.180 140,671,856 862,229,521 6.1294 5.383 5.383 5.392 5.322 5.436 159,926,894 5.3914 1.49%
2025-01-02 0 6.030 6.020 6.030 5.980 6.170 151,757,334 918,728,689 6.0539 5.304 5.295 5.304 5.260 5.427 172,529,742 5.3250 -1.31%
2024-12-31 0 6.110 6.110 6.120 6.050 6.170 110,760,100 679,507,877 6.1350 5.374 5.374 5.383 5.322 5.427 125,920,843 5.3963 1.16%
2024-12-30 0 6.040 6.040 6.050 6.030 6.200 114,679,598 697,884,916 6.0855 5.313 5.313 5.322 5.304 5.454 130,376,839 5.3528 0.17%
2024-12-27 0 6.030 6.030 6.040 5.970 6.130 105,864,080 638,671,186 6.0329 5.304 5.304 5.313 5.251 5.392 120,354,661 5.3066 0.00%
2024-12-24 0 6.030 6.030 6.040 5.890 6.090 160,318,380 966,508,106 6.0287 5.304 5.304 5.313 5.181 5.357 182,262,616 5.3028 2.55%
2024-12-23 0 5.880 5.880 5.890 5.800 5.900 113,671,888 666,392,952 5.8624 5.172 5.172 5.181 5.102 5.190 129,231,194 5.1566 1.73%
2024-12-20 0 5.780 5.770 5.780 5.730 5.860 162,810,867 940,163,519 5.7746 5.084 5.075 5.084 5.040 5.154 185,096,273 5.0793 -0.34%
2024-12-19 0 5.800 5.800 5.810 5.770 5.880 118,337,616 687,530,130 5.8099 5.102 5.102 5.110 5.075 5.172 134,535,563 5.1104 -0.51%
2024-12-18 0 5.830 5.830 5.840 5.770 5.900 141,213,295 827,401,367 5.8592 5.128 5.128 5.137 5.075 5.190 160,542,445 5.1538 1.04%
2024-12-17 0 5.770 5.770 5.780 5.700 5.870 145,276,921 842,166,207 5.7970 5.075 5.075 5.084 5.014 5.163 165,162,296 5.0990 0.17%
2024-12-16 0 5.760 5.760 5.770 5.610 5.760 142,626,876 817,510,728 5.7318 5.067 5.067 5.075 4.935 5.067 162,149,515 5.0417 1.95%
2024-12-13 0 5.650 5.640 5.650 5.610 5.760 136,471,645 770,508,372 5.6459 4.970 4.961 4.970 4.935 5.067 155,151,762 4.9662 -2.08%
2024-12-12 0 5.770 5.760 5.770 5.740 5.840 131,212,410 758,030,184 5.7771 5.075 5.067 5.075 5.049 5.137 149,172,647 5.0816 -0.17%
2024-12-11 0 5.780 5.780 5.790 5.760 5.890 125,026,628 726,131,386 5.8078 5.084 5.084 5.093 5.067 5.181 142,140,161 5.1086 0.17%
2024-12-10 0 5.770 5.760 5.770 5.760 5.990 155,784,766 910,197,606 5.8427 5.075 5.067 5.075 5.067 5.269 177,108,445 5.1392 -1.87%
2024-12-09 0 5.880 5.880 5.890 5.700 5.880 130,454,723 759,220,272 5.8198 5.172 5.172 5.181 5.014 5.172 148,311,249 5.1191 1.55%
2024-12-06 0 5.790 5.790 5.800 5.760 5.840 134,583,179 780,259,946 5.7976 5.093 5.093 5.102 5.067 5.137 153,004,804 5.0996 0.35%
2024-12-05 0 5.770 5.770 5.780 5.720 5.870 74,080,558 428,107,875 5.7790 5.075 5.075 5.084 5.031 5.163 84,220,639 5.0832 -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 5.110 5.110 5.119 4.908 5.172 252,688,356 5.1104 3.20%
2024-12-03 0 5.630 5.630 5.640 5.450 5.630 120,110,005 667,932,427 5.5610 4.952 4.952 4.961 4.794 4.952 136,550,555 4.8915 2.93%
2024-12-02 0 5.470 5.470 5.480 5.420 5.560 109,561,099 599,242,700 5.4695 4.811 4.811 4.820 4.767 4.891 124,557,724 4.8110 -0.73%
2024-11-29 0 5.510 5.510 5.520 5.480 5.570 60,524,371 333,994,529 5.5183 4.847 4.847 4.855 4.820 4.899 68,808,893 4.8539 -0.54%
2024-11-28 0 5.540 5.530 5.540 5.510 5.580 57,820,340 320,033,336 5.5350 4.873 4.864 4.873 4.847 4.908 65,734,736 4.8686 -0.72%
2024-11-27 0 5.580 5.570 5.580 5.480 5.590 90,444,966 501,703,407 5.5471 4.908 4.899 4.908 4.820 4.917 102,824,992 4.8792 0.54%
2024-11-26 0 5.550 5.550 5.560 5.450 5.580 105,565,769 585,743,683 5.5486 4.882 4.882 4.891 4.794 4.908 120,015,517 4.8806 0.18%
2024-11-25 0 5.540 5.540 5.550 5.530 5.660 126,706,905 705,169,357 5.5654 4.873 4.873 4.882 4.864 4.979 144,050,433 4.8953 -0.18%
2024-11-22 0 5.550 5.540 5.550 5.520 5.690 90,151,589 502,647,828 5.5756 4.882 4.873 4.882 4.855 5.005 102,491,458 4.9043 -1.07%
2024-11-21 0 5.610 5.600 5.610 5.600 5.680 72,231,353 406,675,010 5.6302 4.935 4.926 4.935 4.926 4.996 82,118,316 4.9523 -0.88%
2024-11-20 0 5.660 5.650 5.660 5.610 5.670 59,673,334 337,081,734 5.6488 4.979 4.970 4.979 4.935 4.987 67,841,367 4.9687 0.35%
2024-11-19 0 5.640 5.640 5.650 5.600 5.690 97,077,740 548,175,395 5.6468 4.961 4.961 4.970 4.926 5.005 110,365,654 4.9669 0.89%
2024-11-18 0 5.590 5.590 5.600 5.470 5.660 112,153,822 628,316,840 5.6023 4.917 4.917 4.926 4.811 4.979 127,505,337 4.9278 2.19%
2024-11-15 0 5.470 5.460 5.470 5.460 5.540 90,249,040 496,026,765 5.4962 4.811 4.803 4.811 4.803 4.873 102,602,248 4.8345 0.18%
2024-11-14 0 5.460 5.450 5.460 5.440 5.570 121,929,963 669,051,554 5.4872 4.803 4.794 4.803 4.785 4.899 138,619,627 4.8265 -1.62%
2024-11-13 0 5.550 5.550 5.560 5.470 5.580 115,091,066 638,120,578 5.5445 4.882 4.882 4.891 4.811 4.908 130,844,628 4.8769 0.36%
2024-11-12 0 5.530 5.520 5.530 5.460 5.680 152,201,338 842,415,715 5.5349 4.864 4.855 4.864 4.803 4.996 173,034,521 4.8685 -2.30%
2024-11-11 0 5.660 5.650 5.660 5.540 5.670 156,002,118 875,489,131 5.6120 4.979 4.970 4.979 4.873 4.987 177,355,548 4.9364 -1.05%
2024-11-08 0 5.720 5.720 5.730 5.720 5.860 161,797,933 931,481,401 5.7571 5.031 5.031 5.040 5.031 5.154 183,944,689 5.0639 -1.72%
2024-11-07 0 5.820 5.810 5.820 5.710 5.840 160,346,572 929,937,102 5.7995 5.119 5.110 5.119 5.023 5.137 182,294,667 5.1013 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 5.093 5.093 5.102 5.084 5.251 240,035,023 5.1349 -3.18%
2024-11-05 0 5.980 5.980 5.990 5.840 5.980 75,958,393 451,887,001 5.9491 5.260 5.260 5.269 5.137 5.260 86,355,510 5.2329 1.53%
2024-11-04 0 5.890 5.890 5.900 5.820 5.950 79,008,669 464,208,359 5.8754 5.181 5.181 5.190 5.119 5.234 89,823,305 5.1680 -0.17%
2024-11-01 0 5.900 5.890 5.900 5.860 5.970 124,167,378 733,274,946 5.9055 5.190 5.181 5.190 5.154 5.251 141,163,298 5.1945 1.03%
2024-10-31 0 5.840 5.840 5.850 5.820 5.900 101,349,954 592,807,363 5.8491 5.137 5.137 5.146 5.119 5.190 115,222,645 5.1449 0.86%
2024-10-30 0 5.790 5.790 5.800 5.750 5.950 149,832,247 869,912,382 5.8059 5.093 5.093 5.102 5.058 5.234 170,341,151 5.1069 -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 5.110 5.102 5.110 5.058 5.216 279,455,523 5.0997 -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 5.225 5.216 5.225 5.119 5.260 259,786,448 5.1960 -1.49%
2024-10-25 0 6.030 6.020 6.030 6.010 6.080 95,490,135 577,046,195 6.0430 5.304 5.295 5.304 5.286 5.348 108,560,739 5.3154 -0.50%
2024-10-24 0 6.060 6.060 6.070 5.990 6.110 115,728,732 700,846,587 6.0559 5.330 5.330 5.339 5.269 5.374 131,569,577 5.3268 -0.33%
2024-10-23 0 6.080 6.070 6.080 5.980 6.110 124,482,852 756,219,230 6.0749 5.348 5.339 5.348 5.260 5.374 141,521,953 5.3435 0.66%
2024-10-22 0 6.040 6.030 6.040 5.990 6.090 101,542,455 612,490,500 6.0319 5.313 5.304 5.313 5.269 5.357 115,441,495 5.3056 0.67%
2024-10-21 0 6.000 5.990 6.000 5.980 6.160 117,839,802 710,589,046 6.0301 5.278 5.269 5.278 5.260 5.418 133,969,609 5.3041 -1.64%
2024-10-18 0 6.100 6.090 6.100 5.980 6.120 151,731,495 919,343,942 6.0590 5.366 5.357 5.366 5.260 5.383 172,500,366 5.3295 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 5.269 5.269 5.278 5.242 5.498 238,666,494 5.3361 -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 5.374 5.374 5.383 5.295 5.462 373,732,288 5.3810 -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 5.462 5.454 5.462 5.418 5.577 238,707,359 5.4974 -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 5.638 5.629 5.638 5.559 5.770 255,090,350 5.6431 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 5.629 5.621 5.629 5.454 5.709 299,009,695 5.6073 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 5.418 5.418 5.427 5.295 5.559 355,885,928 5.4439 -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 5.594 5.585 5.594 5.585 6.210 654,594,673 5.7717 -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 6.052 6.043 6.052 5.964 6.219 294,802,154 6.0342 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 5.946 5.946 5.955 5.823 6.016 348,640,749 5.9346 3.21%
2024-10-03 0 6.550 6.540 6.550 6.450 6.700 254,641,566 1,669,959,279 6.5581 5.761 5.753 5.761 5.673 5.893 289,496,676 5.7685 -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 5.849 5.849 5.858 5.524 5.902 525,554,645 5.7637 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 5.577 5.577 5.585 5.471 5.735 374,219,001 5.6003 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 5.541 5.533 5.541 5.339 5.691 602,877,011 5.5004 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 5.489 5.480 5.489 5.330 5.700 539,760,537 5.4522 -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 5.603 5.594 5.603 5.585 5.761 335,655,890 5.6727 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 5.471 5.462 5.471 5.322 5.506 302,422,730 5.4392 4.54%
2024-09-23 0 5.950 5.940 5.950 5.820 6.030 135,267,771 805,105,247 5.9519 5.234 5.225 5.234 5.119 5.304 153,783,103 5.2353 1.54%
2024-09-20 0 5.860 5.850 5.860 5.790 6.010 169,582,319 998,721,734 5.8893 5.154 5.146 5.154 5.093 5.286 192,794,595 5.1802 1.91%
2024-09-19 0 5.750 5.740 5.750 5.620 5.750 166,640,607 950,821,513 5.7058 5.058 5.049 5.058 4.943 5.058 189,450,224 5.0188 0.00%
2024-09-17 0 5.750 5.750 5.760 5.650 5.780 95,588,866 549,659,298 5.7502 5.058 5.058 5.067 4.970 5.084 108,672,984 5.0579 1.95%
2024-09-16 0 5.640 5.630 5.640 5.510 5.640 58,447,414 328,086,541 5.6134 4.961 4.952 4.961 4.847 4.961 66,447,644 4.9375 0.00%
2024-09-13 0 5.640 5.640 5.650 5.600 5.750 127,372,777 721,489,390 5.6644 4.961 4.961 4.970 4.926 5.058 144,807,449 4.9824 0.71%
2024-09-12 0 5.600 5.600 5.610 5.460 5.650 155,499,044 864,760,256 5.5612 4.926 4.926 4.935 4.803 4.970 176,783,614 4.8916 -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 4.935 4.926 4.935 4.697 4.943 322,386,813 4.8222 -1.40%
2024-09-10 0 5.930 5.930 5.940 5.830 5.990 164,546,347 974,945,852 5.9251 5.005 5.005 5.013 4.920 5.055 194,971,057 5.0005 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 5.005 5.005 5.013 4.979 5.292 465,313,626 5.0480 -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 5.334 5.334 5.342 5.241 5.545 282,734,327 5.3163 -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 5.494 5.486 5.494 5.427 5.697 256,849,657 5.5197 -6.06%
2024-09-03 0 6.930 6.930 6.940 6.880 7.050 65,308,685 453,181,834 6.9391 5.849 5.849 5.857 5.806 5.950 77,384,297 5.8563 -1.42%
2024-09-02 0 7.030 7.020 7.030 6.880 7.090 85,770,007 603,484,105 7.0361 5.933 5.925 5.933 5.806 5.984 101,628,928 5.9381 -0.57%
2024-08-30 0 7.070 7.070 7.090 7.020 7.140 121,824,982 863,364,420 7.0869 5.967 5.967 5.984 5.925 6.026 144,350,488 5.9810 0.43%
2024-08-29 0 7.040 7.030 7.040 6.950 7.070 130,983,419 918,778,581 7.0145 5.941 5.933 5.941 5.865 5.967 155,202,325 5.9199 -0.85%
2024-08-28 0 7.100 7.090 7.100 7.070 7.200 77,012,046 547,896,037 7.1144 5.992 5.984 5.992 5.967 6.076 91,251,615 6.0042 -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 6.034 6.034 6.043 5.849 6.102 248,469,558 6.0173 4.08%
2024-08-26 0 6.870 6.860 6.870 6.820 6.950 90,880,602 623,853,947 6.8645 5.798 5.790 5.798 5.756 5.865 107,684,475 5.7934 1.63%
2024-08-23 0 6.760 6.760 6.770 6.710 6.840 68,354,547 461,136,051 6.7462 5.705 5.705 5.714 5.663 5.773 80,993,340 5.6935 -0.44%
2024-08-22 0 6.790 6.790 6.800 6.630 6.820 74,741,586 503,463,730 6.7361 5.730 5.730 5.739 5.595 5.756 88,561,346 5.6849 0.74%
2024-08-21 0 6.740 6.730 6.740 6.650 6.750 43,558,081 292,235,015 6.7091 5.688 5.680 5.688 5.612 5.697 51,611,994 5.6622 0.00%
2024-08-20 0 6.740 6.730 6.740 6.650 6.900 114,401,871 768,143,376 6.7144 5.688 5.680 5.688 5.612 5.823 135,554,840 5.6667 -2.32%
2024-08-19 0 6.900 6.900 6.910 6.820 6.980 89,917,366 620,206,874 6.8975 5.823 5.823 5.832 5.756 5.891 106,543,136 5.8212 0.29%
2024-08-16 0 6.880 6.870 6.880 6.810 6.940 87,814,292 605,245,083 6.8923 5.806 5.798 5.806 5.747 5.857 104,051,203 5.8168 1.93%
2024-08-15 0 6.750 6.740 6.750 6.650 6.810 50,545,618 340,346,758 6.7335 5.697 5.688 5.697 5.612 5.747 59,891,530 5.6827 0.45%
2024-08-14 0 6.720 6.710 6.720 6.640 6.730 39,290,815 263,011,632 6.6940 5.671 5.663 5.671 5.604 5.680 46,555,708 5.6494 -0.15%
2024-08-13 0 6.730 6.720 6.730 6.660 6.850 63,991,985 430,725,817 6.7309 5.680 5.671 5.680 5.621 5.781 75,824,138 5.6806 0.90%
2024-08-12 0 6.670 6.670 6.680 6.600 6.740 59,061,783 393,513,150 6.6627 5.629 5.629 5.638 5.570 5.688 69,982,339 5.6230 0.00%
2024-08-09 0 6.670 6.670 6.680 6.590 6.780 81,881,566 547,309,740 6.6842 5.629 5.629 5.638 5.562 5.722 97,021,512 5.6411 2.14%
2024-08-08 0 6.530 6.530 6.540 6.480 6.660 80,053,256 524,444,844 6.5512 5.511 5.511 5.519 5.469 5.621 94,855,147 5.5289 -0.61%
2024-08-07 0 6.570 6.570 6.580 6.370 6.670 129,979,624 850,568,532 6.5439 5.545 5.545 5.553 5.376 5.629 154,012,928 5.5227 2.66%
2024-08-06 0 6.400 6.390 6.400 6.360 6.580 126,774,777 814,310,080 6.4233 5.401 5.393 5.401 5.368 5.553 150,215,503 5.4209 -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 5.435 5.435 5.443 5.275 5.654 376,192,436 5.4540 -5.43%
2024-08-02 0 6.810 6.800 6.810 6.680 6.830 82,655,893 560,206,324 6.7776 5.747 5.739 5.747 5.638 5.764 97,939,013 5.7200 -1.87%
2024-08-01 0 6.940 6.930 6.940 6.860 7.030 107,707,906 745,770,551 6.9240 5.857 5.849 5.857 5.790 5.933 127,623,157 5.8435 1.91%
2024-07-31 0 6.810 6.810 6.820 6.690 6.850 90,408,924 613,336,351 6.7840 5.747 5.747 5.756 5.646 5.781 107,125,584 5.7254 1.79%
2024-07-30 0 6.690 6.680 6.690 6.620 6.900 115,898,456 772,811,466 6.6680 5.646 5.638 5.646 5.587 5.823 137,328,144 5.6275 -3.18%
2024-07-29 0 6.910 6.910 6.920 6.770 6.970 77,508,450 533,336,498 6.8810 5.832 5.832 5.840 5.714 5.882 91,839,805 5.8072 1.47%
2024-07-26 0 6.810 6.800 6.810 6.740 6.950 74,837,912 509,451,116 6.8074 5.747 5.739 5.747 5.688 5.865 88,675,483 5.7451 -0.15%
2024-07-25 0 6.820 6.810 6.820 6.730 7.090 195,868,609 1,335,976,420 6.8208 5.756 5.747 5.756 5.680 5.984 232,084,822 5.7564 -3.67%
2024-07-24 0 7.080 7.080 7.090 6.970 7.110 84,058,799 592,085,361 7.0437 5.975 5.975 5.984 5.882 6.001 99,601,317 5.9446 0.57%
2024-07-23 0 7.040 7.030 7.040 7.020 7.150 80,967,910 572,780,836 7.0742 5.941 5.933 5.941 5.925 6.034 95,938,921 5.9703 -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 5.967 5.958 5.967 5.773 5.984 178,381,567 5.9106 -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 6.001 5.992 6.001 5.933 6.262 271,489,831 6.0091 -4.69%
2024-07-18 0 7.460 7.460 7.470 7.400 7.570 84,928,936 634,486,955 7.4708 6.296 6.296 6.304 6.245 6.389 100,632,343 6.3050 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 6.296 6.296 6.304 6.211 6.676 355,783,618 6.3245 -5.81%
2024-07-16 0 7.920 7.910 7.920 7.870 8.070 82,768,985 656,809,302 7.9355 6.684 6.676 6.684 6.642 6.811 98,073,016 6.6971 -0.75%
2024-07-15 0 7.980 7.980 7.990 7.940 8.130 74,610,741 596,926,942 8.0005 6.735 6.735 6.743 6.701 6.861 88,406,308 6.7521 -0.50%
2024-07-12 0 8.020 8.020 8.030 7.980 8.220 96,155,430 774,056,970 8.0501 6.769 6.769 6.777 6.735 6.937 113,934,622 6.7939 -0.74%
2024-07-11 0 8.080 8.080 8.090 7.970 8.120 70,725,440 570,027,127 8.0597 6.819 6.819 6.828 6.726 6.853 83,802,613 6.8020 0.87%
2024-07-10 0 8.010 8.000 8.010 7.930 8.290 150,552,184 1,209,917,856 8.0365 6.760 6.752 6.760 6.693 6.996 178,389,365 6.7825 -2.91%
2024-07-09 0 8.250 8.250 8.260 8.210 8.400 107,302,787 887,858,827 8.2743 6.963 6.963 6.971 6.929 7.089 127,143,131 6.9831 -1.90%
2024-07-08 0 8.410 8.400 8.410 8.330 8.490 70,903,100 595,760,626 8.4025 7.098 7.089 7.098 7.030 7.165 84,013,122 7.0913 -0.36%
2024-07-05 0 8.440 8.430 8.440 8.340 8.600 90,790,457 765,944,607 8.4364 7.123 7.115 7.123 7.039 7.258 107,577,662 7.1199 -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 7.207 7.207 7.216 7.089 7.216 141,285,673 7.1617 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 7.098 7.098 7.106 6.937 7.165 166,054,318 7.0976 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 6.946 6.937 6.946 6.735 7.005 248,608,834 6.9354 4.18%
2024-06-28 0 7.900 7.890 7.900 7.530 8.000 179,715,191 1,414,315,868 7.8698 6.667 6.659 6.667 6.355 6.752 212,944,628 6.6417 4.36%
2024-06-27 0 7.570 7.560 7.570 7.510 7.760 109,144,076 827,663,008 7.5832 6.389 6.380 6.389 6.338 6.549 129,324,875 6.3999 -1.94%
2024-06-26 0 7.720 7.720 7.730 7.640 7.770 61,701,170 475,390,444 7.7047 6.515 6.515 6.524 6.448 6.558 73,109,750 6.5024 -0.39%
2024-06-25 0 7.750 7.740 7.750 7.710 7.830 63,071,579 489,602,749 7.7627 6.541 6.532 6.541 6.507 6.608 74,733,548 6.5513 0.78%
2024-06-24 0 7.690 7.680 7.690 7.600 7.730 54,416,606 416,771,090 7.6589 6.490 6.482 6.490 6.414 6.524 64,478,266 6.4637 0.13%
2024-06-21 0 7.680 7.680 7.700 7.680 7.860 100,849,384 778,727,433 7.7217 6.482 6.482 6.498 6.482 6.633 119,496,490 6.5167 -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 6.583 6.574 6.583 6.439 6.650 163,151,981 6.5816 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 6.431 6.422 6.431 6.169 6.473 158,970,954 6.3789 4.53%
2024-06-18 0 7.290 7.280 7.290 7.110 7.330 109,849,233 794,226,731 7.2302 6.152 6.144 6.152 6.001 6.186 130,160,416 6.1019 0.87%
2024-06-17 0 7.480 7.480 7.490 7.430 7.670 103,783,552 780,435,560 7.5198 6.099 6.099 6.108 6.059 6.254 127,275,896 6.1318 -1.71%
2024-06-14 0 7.610 7.600 7.610 7.550 7.700 101,263,681 771,910,542 7.6228 6.205 6.197 6.205 6.156 6.279 124,185,629 6.2158 -1.04%
2024-06-13 0 7.690 7.680 7.690 7.630 7.780 59,462,813 457,489,269 7.6937 6.271 6.262 6.271 6.222 6.344 72,922,757 6.2736 0.26%
2024-06-12 0 7.670 7.670 7.680 7.500 7.750 82,391,196 629,797,187 7.6440 6.254 6.254 6.262 6.116 6.320 101,041,187 6.2331 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 6.254 6.246 6.254 6.132 6.409 168,781,475 6.2339 -1.03%
2024-06-07 0 7.750 7.750 7.760 7.740 8.040 100,670,406 787,431,495 7.8219 6.320 6.320 6.328 6.311 6.556 123,458,061 6.3781 -0.77%
2024-06-06 0 7.810 7.800 7.810 7.760 7.930 101,934,891 800,041,480 7.8486 6.368 6.360 6.368 6.328 6.466 125,008,773 6.3999 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 6.311 6.311 6.320 6.254 6.434 235,453,127 6.3235 -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 6.442 6.442 6.450 6.336 6.483 195,107,243 6.4355 -1.74%
2024-06-03 0 8.040 8.040 8.050 8.030 8.220 119,878,709 972,448,803 8.1119 6.556 6.556 6.564 6.548 6.703 147,014,337 6.6147 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 6.499 6.499 6.532 6.466 6.654 254,900,530 6.5656 0.13%
2024-05-30 0 7.960 7.950 7.960 7.940 8.120 121,596,249 977,202,086 8.0364 6.491 6.483 6.491 6.474 6.621 149,120,657 6.5531 -1.85%
2024-05-29 0 8.110 8.110 8.120 8.030 8.200 111,353,781 906,449,354 8.1403 6.613 6.613 6.621 6.548 6.686 136,559,714 6.6378 0.00%
2024-05-28 0 8.110 8.100 8.110 7.890 8.210 172,120,156 1,400,082,265 8.1343 6.613 6.605 6.613 6.434 6.695 211,081,107 6.6329 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 6.474 6.474 6.483 6.246 6.474 166,696,027 6.4427 3.52%
2024-05-24 0 7.670 7.660 7.670 7.600 7.720 90,563,901 695,743,118 7.6823 6.254 6.246 6.254 6.197 6.295 111,063,857 6.2644 0.00%
2024-05-23 0 7.670 7.670 7.680 7.480 7.730 109,960,081 838,683,469 7.6272 6.254 6.254 6.262 6.099 6.303 134,850,538 6.2194 0.13%
2024-05-22 0 7.660 7.660 7.670 7.660 7.790 103,428,496 799,389,781 7.7289 6.246 6.246 6.254 6.246 6.352 126,840,469 6.3023 -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 6.295 6.287 6.295 6.222 6.360 169,791,712 6.2912 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 6.295 6.287 6.295 6.173 6.393 274,898,776 6.3068 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 6.173 6.173 6.189 6.050 6.197 224,534,199 6.1530 1.34%
2024-05-16 0 7.470 7.460 7.470 7.320 7.580 126,666,832 942,459,156 7.4405 6.091 6.083 6.091 5.969 6.181 155,339,012 6.0671 -0.93%
2024-05-14 0 7.540 7.540 7.550 7.490 7.680 120,744,758 910,932,881 7.5443 6.148 6.148 6.156 6.108 6.262 148,076,424 6.1518 -1.05%
2024-05-13 0 7.620 7.610 7.620 7.520 7.740 117,761,511 893,917,808 7.5909 6.214 6.205 6.214 6.132 6.311 144,417,892 6.1898 -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 6.262 6.254 6.262 5.985 6.295 314,974,733 6.1872 4.63%
2024-05-09 0 7.340 7.330 7.340 7.260 7.470 99,608,738 734,366,875 7.3725 5.985 5.977 5.985 5.920 6.091 122,156,075 6.0117 0.82%
2024-05-08 0 7.280 7.280 7.290 7.230 7.440 93,969,086 689,498,656 7.3375 5.936 5.936 5.944 5.896 6.067 115,239,837 5.9832 0.55%
2024-05-07 0 7.240 7.240 7.250 7.170 7.340 110,461,347 802,947,093 7.2690 5.904 5.904 5.912 5.847 5.985 135,465,270 5.9273 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 5.838 5.830 5.838 5.667 5.838 222,505,106 5.7658 0.70%
2024-05-03 0 7.110 7.110 7.120 7.050 7.180 116,242,584 825,982,825 7.1057 5.798 5.798 5.806 5.749 5.855 142,555,142 5.7941 0.14%
2024-05-02 0 7.100 7.090 7.100 7.070 7.330 185,755,718 1,324,487,090 7.1303 5.789 5.781 5.789 5.765 5.977 227,803,201 5.8142 -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 6.018 6.018 6.026 5.887 6.108 174,932,136 6.0303 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 5.953 5.944 5.953 5.887 6.140 217,982,854 5.9657 -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 6.148 6.140 6.148 6.059 6.222 202,529,645 6.1689 2.45%
2024-04-25 0 7.360 7.360 7.370 7.210 7.400 86,098,538 631,791,791 7.3380 6.002 6.002 6.010 5.879 6.034 105,587,719 5.9836 1.24%
2024-04-24 0 7.270 7.270 7.280 7.230 7.370 100,905,114 735,640,268 7.2904 5.928 5.928 5.936 5.896 6.010 123,745,897 5.9448 0.41%
2024-04-23 0 7.240 7.240 7.250 7.150 7.330 126,839,760 919,911,019 7.2525 5.904 5.904 5.912 5.830 5.977 155,551,084 5.9139 -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 5.944 5.936 5.944 5.928 6.238 191,223,841 6.0235 -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 6.108 6.099 6.108 5.936 6.156 203,289,125 6.0847 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 5.969 5.961 5.969 5.855 5.993 223,597,404 5.9317 -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 6.059 6.050 6.059 5.993 6.116 216,555,337 6.0576 -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 6.140 6.140 6.148 6.018 6.287 336,547,555 6.2054 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 6.099 6.099 6.108 5.871 6.165 221,236,708 6.0960 2.19%
2024-04-12 0 7.320 7.320 7.330 7.240 7.390 105,773,969 773,795,478 7.3156 5.969 5.969 5.977 5.904 6.026 129,716,861 5.9653 -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 6.034 6.034 6.042 5.920 6.108 200,326,655 6.0578 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 6.018 6.018 6.026 5.806 6.050 169,593,892 5.9822 2.93%
2024-04-09 0 7.170 7.170 7.190 7.170 7.340 103,248,386 745,661,007 7.2220 5.847 5.847 5.863 5.847 5.985 126,619,590 5.8890 -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 5.879 5.879 5.887 5.716 5.993 187,308,672 5.9114 1.26%
2024-04-05 0 7.120 7.110 7.120 7.000 7.200 96,956,409 688,735,991 7.1036 5.806 5.798 5.806 5.708 5.871 118,903,367 5.7924 -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 5.847 5.847 5.855 5.806 5.969 207,126,742 5.8627 0.42%
2024-04-02 0 7.140 7.140 7.150 6.850 7.220 236,928,726 1,685,653,599 7.1146 5.822 5.822 5.830 5.586 5.887 290,559,681 5.8014 6.73%
2024-03-28 0 6.690 6.690 6.700 6.430 6.800 137,592,534 916,066,170 6.6578 5.455 5.455 5.463 5.243 5.545 168,737,846 5.4289 3.40%
2024-03-27 0 6.470 6.470 6.480 6.390 6.520 88,335,512 571,866,846 6.4738 5.276 5.276 5.284 5.211 5.317 108,331,052 5.2789 -0.46%
2024-03-26 0 6.500 6.500 6.520 6.490 6.650 141,008,986 923,357,590 6.5482 5.300 5.300 5.317 5.292 5.423 172,927,642 5.3396 0.62%
2024-03-25 0 6.460 6.450 6.460 6.340 6.590 86,834,713 564,599,703 6.5020 5.268 5.259 5.268 5.170 5.374 106,490,534 5.3019 0.78%
2024-03-22 0 6.410 6.410 6.420 6.380 6.660 124,830,287 807,749,129 6.4708 5.227 5.227 5.235 5.202 5.431 153,086,749 5.2764 -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 5.357 5.357 5.365 5.300 5.463 191,580,924 5.3988 2.18%
2024-03-20 0 6.430 6.430 6.440 6.360 6.550 99,272,994 640,691,986 6.4538 5.243 5.243 5.251 5.186 5.341 121,744,332 5.2626 0.47%
2024-03-19 0 6.400 6.400 6.410 6.250 6.560 147,542,357 953,600,019 6.4632 5.219 5.219 5.227 5.096 5.349 180,939,901 5.2703 1.11%
2024-03-18 0 6.330 6.330 6.340 6.330 6.450 94,424,010 601,936,604 6.3748 5.162 5.162 5.170 5.162 5.259 115,797,737 5.1982 -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 5.251 5.243 5.251 5.137 5.308 243,922,572 5.2458 1.26%
2024-03-14 0 6.360 6.360 6.370 6.300 6.530 128,533,884 823,628,468 6.4079 5.186 5.186 5.194 5.137 5.325 157,628,689 5.2251 2.09%
2024-03-13 0 6.230 6.230 6.240 6.130 6.260 94,262,369 585,214,035 6.2084 5.080 5.080 5.088 4.999 5.105 115,599,507 5.0624 0.00%
2024-03-12 0 6.230 6.230 6.240 6.190 6.380 134,388,777 842,389,961 6.2683 5.080 5.080 5.088 5.047 5.202 164,808,889 5.1113 -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 5.105 5.105 5.113 5.015 5.153 205,395,278 5.1007 1.13%
2024-03-08 0 6.190 6.180 6.190 6.030 6.230 136,508,286 839,755,473 6.1517 5.047 5.039 5.047 4.917 5.080 167,408,168 5.0162 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 5.007 5.007 5.015 4.958 5.145 228,971,237 5.0707 1.15%
2024-03-06 0 6.070 6.070 6.080 5.980 6.110 120,031,530 723,210,326 6.0252 4.950 4.950 4.958 4.876 4.982 147,201,750 4.9131 0.00%
2024-03-05 0 6.070 6.060 6.070 6.000 6.200 129,266,644 785,543,862 6.0769 4.950 4.941 4.950 4.893 5.056 158,527,315 4.9553 -2.41%
2024-03-04 0 6.220 6.220 6.230 6.120 6.260 112,863,206 699,164,430 6.1948 5.072 5.072 5.080 4.990 5.105 138,410,811 5.0514 1.80%
2024-03-01 0 6.110 6.110 6.120 6.080 6.170 83,319,547 509,926,645 6.1201 4.982 4.982 4.990 4.958 5.031 102,179,678 4.9905 -0.97%
2024-02-29 0 6.170 6.160 6.170 6.130 6.220 122,462,452 755,479,745 6.1691 5.031 5.023 5.031 4.999 5.072 150,182,933 5.0304 0.16%
2024-02-28 0 6.160 6.160 6.170 6.030 6.250 120,667,816 742,631,728 6.1543 5.023 5.023 5.031 4.917 5.096 147,982,065 5.0184 -0.65%
2024-02-27 0 6.200 6.190 6.200 6.120 6.230 107,347,973 663,114,383 6.1772 5.056 5.047 5.056 4.990 5.080 131,647,155 5.0371 0.16%
2024-02-26 0 6.190 6.190 6.200 6.120 6.330 104,432,694 646,947,261 6.1949 5.047 5.047 5.056 4.990 5.162 128,071,977 5.0514 -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 5.105 5.096 5.105 5.031 5.170 230,362,493 5.1050 -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 5.121 5.113 5.121 4.835 5.137 311,027,727 5.0329 5.72%
2024-02-21 0 5.940 5.940 5.950 5.910 6.020 170,000,767 1,015,663,112 5.9745 4.844 4.844 4.852 4.819 4.909 208,481,975 4.8717 0.68%
2024-02-20 0 5.900 5.900 5.910 5.800 5.930 147,684,202 869,674,357 5.8887 4.811 4.811 4.819 4.729 4.835 181,113,854 4.8018 1.37%
2024-02-19 0 5.820 5.820 5.830 5.660 5.890 122,949,242 714,074,703 5.8079 4.746 4.746 4.754 4.615 4.803 150,779,912 4.7359 2.65%
2024-02-16 0 5.670 5.670 5.680 5.570 5.730 70,629,360 400,285,216 5.6674 4.623 4.623 4.632 4.542 4.672 86,616,953 4.6213 1.25%
2024-02-15 0 5.600 5.590 5.600 5.550 5.620 33,724,673 188,609,501 5.5926 4.566 4.558 4.566 4.526 4.583 41,358,557 4.5604 -0.18%
2024-02-14 0 5.610 5.600 5.610 5.500 5.620 50,488,365 281,970,905 5.5849 4.575 4.566 4.575 4.485 4.583 61,916,862 4.5540 -0.53%
2024-02-09 0 5.640 5.630 5.640 5.520 5.660 37,705,573 211,427,334 5.6073 4.599 4.591 4.599 4.501 4.615 46,240,570 4.5723 0.18%
2024-02-08 0 5.630 5.630 5.640 5.610 5.720 68,106,109 384,682,756 5.6483 4.591 4.591 4.599 4.575 4.664 83,522,541 4.6057 -1.23%
2024-02-07 0 5.700 5.700 5.710 5.600 5.760 121,136,969 688,232,922 5.6814 4.648 4.648 4.656 4.566 4.697 148,557,415 4.6328 -0.35%
2024-02-06 0 5.720 5.720 5.730 5.670 5.850 153,092,318 874,774,702 5.7140 4.664 4.664 4.672 4.623 4.770 187,746,146 4.6593 -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 4.681 4.681 4.689 4.575 4.787 226,152,497 4.7191 0.17%
2024-02-02 0 5.730 5.720 5.730 5.590 5.780 144,839,864 828,534,578 5.7203 4.672 4.664 4.672 4.558 4.713 177,625,674 4.6645 2.50%
2024-02-01 0 5.590 5.590 5.600 5.520 5.670 124,402,703 695,991,298 5.5947 4.558 4.558 4.566 4.501 4.623 152,562,377 4.5620 -1.06%
2024-01-31 0 5.650 5.650 5.660 5.600 5.740 100,559,105 568,344,167 5.6518 4.607 4.607 4.615 4.566 4.681 123,321,566 4.6086 -0.88%
2024-01-30 0 5.700 5.690 5.700 5.650 5.770 134,421,087 766,599,540 5.7030 4.648 4.640 4.648 4.607 4.705 164,848,513 4.6503 -1.55%
2024-01-29 0 5.790 5.780 5.790 5.730 5.900 198,079,197 1,148,501,797 5.7982 4.721 4.713 4.721 4.672 4.811 242,916,211 4.7280 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 4.656 4.648 4.656 4.583 4.729 230,226,231 4.6541 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 4.623 4.623 4.632 4.297 4.681 420,997,696 4.5577 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 4.281 4.273 4.281 4.085 4.322 254,951,382 4.2149 6.06%
2024-01-23 0 4.950 4.940 4.950 4.850 5.040 99,075,005 490,693,968 4.9528 4.036 4.028 4.036 3.955 4.110 121,501,526 4.0386 1.02%
2024-01-22 0 4.900 4.890 4.900 4.810 4.980 144,071,256 703,133,175 4.8805 3.996 3.987 3.996 3.922 4.061 176,683,085 3.9796 -1.41%
2024-01-19 0 4.970 4.960 4.970 4.910 5.020 90,871,451 451,340,599 4.9668 4.053 4.044 4.053 4.004 4.093 111,441,024 4.0500 -0.20%
2024-01-18 0 4.980 4.980 4.990 4.870 5.050 167,943,007 831,211,242 4.9494 4.061 4.061 4.069 3.971 4.118 205,958,422 4.0358 -1.39%
2024-01-17 0 5.050 5.040 5.050 4.990 5.180 176,453,795 892,972,129 5.0607 4.118 4.110 4.118 4.069 4.224 216,395,704 4.1266 -3.26%
2024-01-16 0 5.220 5.210 5.220 5.210 5.330 69,404,899 364,267,449 5.2484 4.257 4.248 4.257 4.248 4.346 85,115,324 4.2797 -1.14%
2024-01-15 0 5.280 5.280 5.290 5.210 5.300 67,717,841 356,098,017 5.2586 4.305 4.305 4.314 4.248 4.322 83,046,385 4.2879 -0.19%
2024-01-12 0 5.290 5.290 5.300 5.200 5.320 78,482,448 414,041,899 5.2756 4.314 4.314 4.322 4.240 4.338 96,247,658 4.3018 0.95%
2024-01-11 0 5.240 5.230 5.240 5.220 5.340 106,767,570 560,971,034 5.2541 4.273 4.265 4.273 4.257 4.354 130,935,373 4.2843 -1.87%
2024-01-10 0 5.340 5.340 5.350 5.320 5.410 88,916,218 476,792,231 5.3623 4.354 4.354 4.363 4.338 4.411 109,043,206 4.3725 -0.74%
2024-01-09 0 5.380 5.380 5.390 5.270 5.440 90,124,368 485,353,039 5.3854 4.387 4.387 4.395 4.297 4.436 110,524,832 4.3913 -0.74%
2024-01-08 0 5.420 5.410 5.420 5.360 5.550 100,119,160 544,845,036 5.4420 4.420 4.411 4.420 4.371 4.526 122,782,035 4.4375 -0.37%
2024-01-05 0 5.440 5.430 5.440 5.280 5.500 150,698,189 821,457,375 5.4510 4.436 4.428 4.436 4.305 4.485 184,810,084 4.4449 1.30%
2024-01-04 0 5.370 5.360 5.370 5.230 5.390 120,549,187 644,266,542 5.3444 4.379 4.371 4.379 4.265 4.395 147,836,583 4.3580 2.68%
2024-01-03 0 5.230 5.230 5.240 5.140 5.280 89,394,031 468,030,487 5.2356 4.265 4.265 4.273 4.191 4.305 109,629,177 4.2692 0.58%
2024-01-02 0 5.200 5.200 5.210 5.140 5.240 50,820,946 264,087,641 5.1964 4.240 4.240 4.248 4.191 4.273 62,324,726 4.2373 0.78%
2023-12-29 0 5.160 5.160 5.170 5.100 5.190 42,864,969 220,918,334 5.1538 4.208 4.208 4.216 4.159 4.232 52,567,842 4.2025 0.00%
2023-12-28 0 5.160 5.160 5.170 5.090 5.200 75,622,094 389,421,308 5.1496 4.208 4.208 4.216 4.150 4.240 92,739,837 4.1991 0.58%
2023-12-27 0 5.130 5.120 5.130 4.950 5.170 143,122,905 732,205,548 5.1159 4.183 4.175 4.183 4.036 4.216 175,520,066 4.1716 3.64%
2023-12-22 0 4.950 4.950 4.960 4.900 5.020 88,202,575 438,067,655 4.9666 4.036 4.036 4.044 3.996 4.093 108,168,024 4.0499 1.02%
2023-12-21 0 4.900 4.900 4.910 4.790 4.920 43,736,124 213,348,151 4.8781 3.996 3.996 4.004 3.906 4.012 53,636,190 3.9777 0.20%
2023-12-20 0 4.890 4.890 4.900 4.850 4.990 65,779,619 322,295,801 4.8996 3.987 3.987 3.996 3.955 4.069 80,669,429 3.9953 0.00%
2023-12-19 0 4.890 4.890 4.900 4.870 4.970 62,029,512 303,648,745 4.8952 3.987 3.987 3.996 3.971 4.053 76,070,452 3.9917 -0.61%
2023-12-18 0 4.920 4.910 4.920 4.820 4.990 72,501,764 357,446,608 4.9302 4.012 4.004 4.012 3.930 4.069 88,913,193 4.0202 -0.20%
2023-12-15 0 4.930 4.920 4.930 4.920 5.010 167,038,397 827,219,699 4.9523 4.020 4.012 4.020 4.012 4.085 204,849,046 4.0382 2.07%
2023-12-14 0 4.830 4.820 4.830 4.800 4.920 80,661,578 391,177,932 4.8496 3.938 3.930 3.938 3.914 4.012 98,920,054 3.9545 0.21%
2023-12-13 0 4.820 4.810 4.820 4.790 4.850 83,694,947 403,750,762 4.8241 3.930 3.922 3.930 3.906 3.955 102,640,054 3.9337 -1.03%
2023-12-12 0 4.870 4.860 4.870 4.800 4.900 44,149,086 214,787,250 4.8650 3.971 3.963 3.971 3.914 3.996 54,142,630 3.9671 0.41%
2023-12-11 0 4.850 4.840 4.850 4.740 4.860 75,092,341 361,464,999 4.8136 3.955 3.947 3.955 3.865 3.963 92,090,170 3.9251 -0.21%
2023-12-08 0 4.860 4.850 4.860 4.830 4.920 63,143,123 307,546,632 4.8706 3.963 3.955 3.963 3.938 4.012 77,436,139 3.9716 0.00%
2023-12-07 0 4.860 4.850 4.860 4.730 4.910 132,584,263 640,066,376 4.8276 3.963 3.955 3.963 3.857 4.004 162,595,907 3.9365 -2.21%
2023-12-06 0 4.970 4.970 4.980 4.900 5.010 75,360,464 374,441,369 4.9687 4.053 4.053 4.061 3.996 4.085 92,418,985 4.0516 -1.19%
2023-12-05 0 5.030 5.020 5.030 4.950 5.140 85,431,274 429,499,858 5.0274 4.102 4.093 4.102 4.036 4.191 104,769,414 4.0995 -1.76%
2023-12-04 0 5.120 5.120 5.130 5.110 5.220 74,195,698 381,969,585 5.1481 4.175 4.175 4.183 4.167 4.257 90,990,564 4.1979 0.20%
2023-12-01 0 5.110 5.110 5.130 5.100 5.180 58,119,190 298,354,519 5.1335 4.167 4.167 4.183 4.159 4.224 71,274,993 4.1860 -0.39%
2023-11-30 0 5.130 5.130 5.140 5.020 5.180 138,755,738 710,461,289 5.1202 4.183 4.183 4.191 4.093 4.224 170,164,351 4.1751 1.18%
2023-11-29 0 5.070 5.060 5.070 5.020 5.180 86,997,077 440,895,589 5.0679 4.134 4.126 4.134 4.093 4.224 106,689,650 4.1325 -0.78%
2023-11-28 0 5.110 5.100 5.110 5.070 5.160 50,544,596 258,350,250 5.1113 4.167 4.159 4.167 4.134 4.208 61,985,821 4.1679 -0.78%
2023-11-27 0 5.150 5.140 5.150 5.110 5.200 31,779,078 163,626,714 5.1489 4.199 4.191 4.199 4.167 4.240 38,972,559 4.1985 0.00%
2023-11-24 0 5.150 5.140 5.150 5.130 5.190 27,837,807 143,429,353 5.1523 4.199 4.191 4.199 4.183 4.232 34,139,146 4.2013 -0.77%
2023-11-23 0 5.190 5.170 5.190 5.120 5.210 56,415,715 291,043,474 5.1589 4.232 4.216 4.232 4.175 4.248 69,185,921 4.2067 -0.38%
2023-11-22 0 5.210 5.200 5.210 5.130 5.230 50,301,023 261,461,842 5.1979 4.248 4.240 4.248 4.183 4.265 61,687,113 4.2385 0.58%
2023-11-21 0 5.180 5.180 5.190 5.160 5.290 77,929,195 407,584,748 5.2302 4.224 4.224 4.232 4.208 4.314 95,569,172 4.2648 0.00%
2023-11-20 0 5.180 5.170 5.180 5.080 5.210 90,737,248 468,010,002 5.1579 4.224 4.216 4.224 4.142 4.248 111,276,443 4.2058 1.37%
2023-11-17 0 5.110 5.100 5.110 5.040 5.140 107,558,703 547,716,739 5.0923 4.167 4.159 4.167 4.110 4.191 131,905,586 4.1523 -1.73%
2023-11-16 0 5.200 5.200 5.210 5.150 5.250 63,991,346 333,274,984 5.2081 4.240 4.240 4.248 4.199 4.281 78,476,365 4.2468 -0.19%
2023-11-15 0 5.210 5.200 5.210 5.100 5.240 99,410,256 516,750,748 5.1982 4.248 4.240 4.248 4.159 4.273 121,912,665 4.2387 2.56%
2023-11-14 0 5.080 5.070 5.080 5.060 5.140 66,416,938 338,718,485 5.0999 4.142 4.134 4.142 4.126 4.191 81,451,011 4.1586 0.59%
2023-11-13 0 5.050 5.050 5.060 4.940 5.070 65,951,372 331,411,113 5.0251 4.118 4.118 4.126 4.028 4.134 80,880,060 4.0976 2.23%
2023-11-10 0 4.940 4.930 4.940 4.860 4.960 90,873,977 446,499,796 4.9134 4.028 4.020 4.028 3.963 4.044 111,444,122 4.0065 -0.40%
2023-11-09 0 4.960 4.960 4.970 4.910 4.980 105,748,497 523,090,288 4.9466 4.044 4.044 4.053 4.004 4.061 129,685,624 4.0335 -0.40%
2023-11-08 0 4.980 4.970 4.980 4.940 5.060 120,206,308 598,427,356 4.9783 4.061 4.053 4.061 4.028 4.126 147,416,091 4.0594 -2.16%
2023-11-07 0 5.090 5.080 5.090 5.000 5.110 104,238,133 527,727,318 5.0627 4.150 4.142 4.150 4.077 4.167 127,833,375 4.1282 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 4.126 4.126 4.134 4.102 4.289 252,625,948 4.1479 -3.44%
2023-11-03 0 5.240 5.240 5.250 5.210 5.300 62,119,255 326,590,101 5.2575 4.273 4.273 4.281 4.248 4.322 76,180,509 4.2871 0.96%
2023-11-02 0 5.190 5.190 5.200 5.180 5.300 80,370,947 420,373,454 5.2304 4.232 4.232 4.240 4.224 4.322 98,563,636 4.2650 0.58%
2023-11-01 0 5.160 5.150 5.160 5.080 5.180 68,670,483 352,720,254 5.1364 4.208 4.199 4.208 4.142 4.224 84,214,667 4.1883 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 4.159 4.150 4.159 4.020 4.265 263,091,941 4.1189 -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 4.208 4.199 4.208 4.150 4.322 244,578,656 4.1981 -3.37%
2023-10-27 0 5.340 5.330 5.340 5.280 5.380 93,114,207 496,488,945 5.3320 4.354 4.346 4.354 4.305 4.387 114,191,448 4.3479 0.38%
2023-10-26 0 5.320 5.310 5.320 5.240 5.350 93,655,106 495,542,489 5.2911 4.338 4.330 4.338 4.273 4.363 114,854,784 4.3145 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 4.330 4.322 4.330 4.273 4.534 235,666,279 4.3528 -3.98%
2023-10-24 0 5.530 5.520 5.530 5.440 5.560 96,718,947 532,804,598 5.5088 4.509 4.501 4.509 4.436 4.534 118,612,153 4.4920 -1.60%
2023-10-20 0 5.620 5.610 5.620 5.600 5.690 76,363,436 430,209,512 5.6337 4.583 4.575 4.583 4.566 4.640 93,648,989 4.5939 -0.35%
2023-10-19 0 5.640 5.640 5.650 5.600 5.730 99,122,480 560,988,625 5.6595 4.599 4.599 4.607 4.566 4.672 121,559,748 4.6149 -2.08%
2023-10-18 0 5.760 5.750 5.760 5.690 5.790 87,287,059 502,283,275 5.7544 4.697 4.689 4.697 4.640 4.721 107,045,272 4.6923 1.05%
2023-10-17 0 5.700 5.690 5.700 5.590 5.710 93,626,252 529,834,287 5.6590 4.648 4.640 4.648 4.558 4.656 114,819,399 4.6145 0.71%
2023-10-16 0 5.660 5.650 5.660 5.630 5.770 102,649,149 582,188,546 5.6716 4.615 4.607 4.615 4.591 4.705 125,884,710 4.6248 0.53%
2023-10-13 0 5.630 5.620 5.630 5.590 5.670 103,641,549 583,148,679 5.6266 4.591 4.583 4.591 4.558 4.623 127,101,749 4.5880 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 4.583 4.575 4.583 4.493 4.689 266,852,387 4.5627 -1.75%
2023-10-11 0 5.720 5.710 5.720 5.670 5.820 108,864,526 622,070,487 5.7142 4.664 4.656 4.664 4.623 4.746 133,506,994 4.6595 0.35%
2023-10-10 0 5.700 5.690 5.700 5.660 5.780 93,673,605 534,343,984 5.7043 4.648 4.640 4.648 4.615 4.713 114,877,471 4.6514 1.06%
2023-10-09 0 5.640 5.640 5.650 5.600 5.740 109,542,515 621,611,294 5.6746 4.599 4.599 4.607 4.566 4.681 134,338,452 4.6272 2.55%
2023-10-06 0 5.500 5.500 5.510 5.450 5.530 31,587,101 173,470,967 5.4918 4.485 4.485 4.493 4.444 4.509 38,737,126 4.4782 0.36%
2023-10-05 0 5.480 5.480 5.490 5.350 5.500 49,866,603 271,973,627 5.4540 4.469 4.469 4.477 4.363 4.485 61,154,359 4.4473 0.00%
2023-10-04 0 5.480 5.480 5.490 5.420 5.580 72,372,948 395,968,100 5.4712 4.469 4.469 4.477 4.420 4.550 88,755,218 4.4614 -2.14%
2023-10-03 0 5.600 5.600 5.610 5.540 5.790 135,814,676 760,714,781 5.6011 4.566 4.566 4.575 4.517 4.721 166,557,553 4.5673 -5.08%
2023-09-29 0 5.900 5.900 5.910 5.880 5.960 64,227,667 380,438,537 5.9233 4.811 4.811 4.819 4.795 4.860 78,766,179 4.8300 0.00%
2023-09-28 0 5.900 5.890 5.900 5.870 6.020 142,248,909 842,035,909 5.9195 4.811 4.803 4.811 4.787 4.909 174,448,233 4.8269 1.37%
2023-09-27 0 5.820 5.810 5.820 5.740 5.870 63,814,831 371,651,508 5.8239 4.746 4.738 4.746 4.681 4.787 78,259,894 4.7489 1.39%
2023-09-26 0 5.740 5.740 5.750 5.720 5.850 106,175,995 612,551,206 5.7692 4.681 4.681 4.689 4.664 4.770 130,209,890 4.7043 -0.69%
2023-09-25 0 5.780 5.780 5.790 5.750 5.850 63,914,684 369,369,117 5.7791 4.713 4.713 4.721 4.689 4.770 78,382,349 4.7124 -0.52%
2023-09-22 0 5.810 5.800 5.810 5.670 5.810 84,943,658 489,440,559 5.7619 4.738 4.729 4.738 4.623 4.738 104,171,422 4.6984 0.69%
2023-09-21 0 5.770 5.760 5.770 5.750 5.900 101,287,530 586,537,274 5.7908 4.705 4.697 4.705 4.689 4.811 124,214,876 4.7220 -0.69%
2023-09-20 0 5.810 5.800 5.810 5.720 5.870 120,944,389 703,175,176 5.8140 4.738 4.729 4.738 4.664 4.787 148,321,243 4.7409 1.22%
2023-09-19 0 5.740 5.740 5.750 5.670 5.800 91,481,534 524,226,968 5.7304 4.681 4.681 4.689 4.623 4.729 112,189,205 4.6727 -0.17%
2023-09-18 0 5.750 5.740 5.750 5.650 5.800 134,281,940 767,001,853 5.7119 4.689 4.681 4.689 4.607 4.729 164,677,869 4.6576 -1.03%
2023-09-15 0 5.810 5.800 5.810 5.770 6.020 229,087,382 1,347,328,392 5.8813 4.738 4.729 4.738 4.705 4.909 280,943,378 4.7957 0.00%
2023-09-14 0 5.810 5.800 5.810 5.500 5.810 208,643,635 1,188,041,040 5.6941 4.738 4.729 4.738 4.485 4.738 255,872,005 4.6431 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 4.477 4.469 4.477 4.420 4.640 241,058,137 4.4839 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 4.477 4.477 4.485 4.460 4.819 399,085,734 4.5347 -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 4.706 4.706 4.714 4.659 4.745 275,710,635 4.6945 -0.33%
2023-09-07 0 6.020 6.010 6.020 5.840 6.050 206,998,118 1,240,592,579 5.9933 4.721 4.714 4.721 4.580 4.745 263,930,434 4.7005 2.91%
2023-09-06 0 5.850 5.850 5.860 5.770 5.930 144,622,263 843,367,704 5.8315 4.588 4.588 4.596 4.525 4.651 184,398,858 4.5736 0.17%
2023-09-05 0 5.840 5.840 5.850 5.810 5.940 120,821,780 708,635,029 5.8651 4.580 4.580 4.588 4.557 4.659 154,052,342 4.6000 -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 4.604 4.604 4.612 4.518 4.667 317,669,663 4.5975 3.71%
2023-08-31 0 5.660 5.650 5.660 5.490 5.680 163,142,923 915,743,912 5.6131 4.439 4.431 4.439 4.306 4.455 208,013,401 4.4023 0.71%
2023-08-30 0 5.620 5.620 5.630 5.580 5.700 84,311,212 474,397,000 5.6267 4.408 4.408 4.416 4.376 4.470 107,499,986 4.4130 -0.88%
2023-08-29 0 5.670 5.660 5.670 5.640 5.730 55,702,449 316,020,563 5.6734 4.447 4.439 4.447 4.423 4.494 71,022,730 4.4496 0.53%
2023-08-28 0 5.640 5.640 5.650 5.630 5.770 76,650,724 436,663,088 5.6968 4.423 4.423 4.431 4.416 4.525 97,732,574 4.4679 1.08%
2023-08-25 0 5.580 5.580 5.600 5.580 5.670 42,395,103 238,242,113 5.6196 4.376 4.376 4.392 4.376 4.447 54,055,361 4.4074 -0.71%
2023-08-24 0 5.620 5.610 5.620 5.600 5.690 49,969,511 281,472,572 5.6329 4.408 4.400 4.408 4.392 4.463 63,713,018 4.4178 -0.18%
2023-08-23 0 5.630 5.620 5.630 5.520 5.690 97,215,801 546,961,636 5.6263 4.416 4.408 4.416 4.329 4.463 123,953,825 4.4126 1.62%
2023-08-22 0 5.540 5.540 5.550 5.470 5.600 77,683,679 429,613,791 5.5303 4.345 4.345 4.353 4.290 4.392 99,049,631 4.3374 0.36%
2023-08-21 0 5.520 5.510 5.520 5.490 5.600 74,959,029 413,710,425 5.5192 4.329 4.321 4.329 4.306 4.392 95,575,599 4.3286 -1.60%
2023-08-18 0 5.610 5.610 5.620 5.600 5.750 83,533,704 472,795,989 5.6599 4.400 4.400 4.408 4.392 4.510 106,508,634 4.4390 0.00%
2023-08-17 0 5.610 5.610 5.620 5.540 5.630 91,489,178 510,452,995 5.5794 4.400 4.400 4.408 4.345 4.416 116,652,164 4.3759 -0.71%
2023-08-16 0 5.650 5.640 5.650 5.550 5.680 91,545,844 515,634,956 5.6325 4.431 4.423 4.431 4.353 4.455 116,724,416 4.4175 -1.57%
2023-08-15 0 5.740 5.730 5.740 5.720 5.800 46,095,725 265,237,048 5.7540 4.502 4.494 4.502 4.486 4.549 58,773,794 4.5128 -0.52%
2023-08-14 0 5.770 5.770 5.780 5.750 5.850 91,410,966 529,201,076 5.7893 4.525 4.525 4.533 4.510 4.588 116,552,441 4.5405 -1.70%
2023-08-11 0 5.870 5.870 5.880 5.850 5.920 85,778,244 504,779,426 5.8847 4.604 4.604 4.612 4.588 4.643 109,370,507 4.6153 -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 4.635 4.635 4.643 4.541 4.690 219,665,979 4.6305 2.07%
2023-08-09 0 5.790 5.780 5.790 5.680 5.800 73,552,551 423,979,503 5.7643 4.541 4.533 4.541 4.455 4.549 93,782,286 4.5209 1.05%
2023-08-08 0 5.730 5.720 5.730 5.620 5.800 123,022,320 704,601,841 5.7274 4.494 4.486 4.494 4.408 4.549 156,858,114 4.4920 1.60%
2023-08-07 0 5.640 5.640 5.650 5.550 5.720 97,114,073 549,855,150 5.6620 4.423 4.423 4.431 4.353 4.486 123,824,118 4.4406 1.81%
2023-08-04 0 5.540 5.530 5.540 5.510 5.640 94,149,971 524,607,016 5.5720 4.345 4.337 4.345 4.321 4.423 120,044,776 4.3701 1.09%
2023-08-03 0 5.480 5.470 5.480 5.460 5.650 111,115,335 613,844,383 5.5244 4.298 4.290 4.298 4.282 4.431 141,676,257 4.3327 -2.14%
2023-08-02 0 5.600 5.600 5.610 5.570 5.780 111,049,301 626,217,265 5.6391 4.392 4.392 4.400 4.368 4.533 141,592,061 4.4227 -2.95%
2023-08-01 0 5.770 5.750 5.770 5.670 5.880 96,511,137 557,136,724 5.7728 4.525 4.510 4.525 4.447 4.612 123,055,352 4.5275 1.41%
2023-07-31 0 5.690 5.680 5.690 5.570 5.710 113,099,250 641,448,716 5.6716 4.463 4.455 4.463 4.368 4.478 144,205,824 4.4481 0.35%
2023-07-28 0 5.670 5.670 5.680 5.640 5.700 70,245,460 398,775,589 5.6769 4.447 4.447 4.455 4.423 4.470 89,565,620 4.4523 -0.53%
2023-07-27 0 5.700 5.690 5.700 5.670 5.810 71,515,565 407,889,880 5.7035 4.470 4.463 4.470 4.447 4.557 91,185,052 4.4732 -0.18%
2023-07-26 0 5.710 5.710 5.720 5.630 5.800 91,911,486 523,336,636 5.6939 4.478 4.478 4.486 4.416 4.549 117,190,623 4.4657 -0.70%
2023-07-25 0 5.750 5.750 5.760 5.730 5.940 110,458,516 638,863,181 5.7837 4.510 4.510 4.518 4.494 4.659 140,838,788 4.5361 -0.17%
2023-07-24 0 5.760 5.760 5.770 5.720 5.870 65,136,779 376,234,160 5.7761 4.518 4.518 4.525 4.486 4.604 83,051,858 4.5301 -1.54%
2023-07-21 0 5.850 5.850 5.860 5.750 5.860 41,065,584 239,282,723 5.8268 4.588 4.588 4.596 4.510 4.596 52,360,174 4.5699 0.52%
2023-07-20 0 5.820 5.820 5.830 5.810 5.960 63,485,947 372,673,129 5.8702 4.565 4.565 4.572 4.557 4.674 80,946,985 4.6039 -0.85%
2023-07-19 0 5.870 5.860 5.870 5.780 5.880 58,914,254 344,430,022 5.8463 4.604 4.596 4.604 4.533 4.612 75,117,903 4.5852 1.56%
2023-07-18 0 5.780 5.780 5.790 5.750 5.870 62,666,666 364,664,679 5.8191 4.533 4.533 4.541 4.510 4.604 79,902,371 4.5639 -1.37%
2023-07-14 0 5.860 5.850 5.860 5.830 5.990 150,383,998 888,811,300 5.9103 4.596 4.588 4.596 4.572 4.698 191,745,289 4.6354 1.03%
2023-07-13 0 5.800 5.790 5.800 5.520 5.820 141,661,507 816,150,604 5.7613 4.549 4.541 4.549 4.329 4.565 180,623,782 4.5185 4.69%
2023-07-12 0 5.540 5.530 5.540 5.480 5.620 86,750,243 482,787,278 5.5653 4.345 4.337 4.345 4.298 4.408 110,609,843 4.3648 1.84%
2023-07-11 0 5.440 5.430 5.440 5.320 5.500 93,412,646 507,676,759 5.4348 4.267 4.259 4.267 4.172 4.314 119,104,659 4.2624 1.12%
2023-07-10 0 5.380 5.370 5.380 5.350 5.540 56,793,456 306,628,612 5.3990 4.219 4.212 4.219 4.196 4.345 72,413,806 4.2344 -0.19%
2023-07-07 0 5.390 5.390 5.400 5.330 5.440 134,417,790 728,734,826 5.4214 4.227 4.227 4.235 4.180 4.267 171,387,769 4.2520 -1.28%
2023-07-06 0 5.460 5.450 5.460 5.420 5.710 127,380,454 705,666,047 5.5398 4.282 4.274 4.282 4.251 4.478 162,414,899 4.3448 -2.33%
2023-07-05 0 5.590 5.590 5.600 5.590 5.720 53,349,988 300,472,521 5.6321 4.384 4.384 4.392 4.384 4.486 68,023,254 4.4172 -1.58%
2023-07-04 0 5.680 5.680 5.690 5.590 5.770 51,927,989 295,671,269 5.6939 4.455 4.455 4.463 4.384 4.525 66,210,151 4.4656 0.35%
2023-07-03 0 5.660 5.650 5.660 5.400 5.700 79,369,497 445,144,254 5.6085 4.439 4.431 4.439 4.235 4.470 101,199,112 4.3987 4.43%
2023-06-30 0 5.420 5.420 5.430 5.400 5.500 76,159,444 414,452,629 5.4419 4.251 4.251 4.259 4.235 4.314 97,106,173 4.2680 0.00%
2023-06-29 0 5.420 5.410 5.420 5.380 5.580 77,709,320 423,630,708 5.4515 4.251 4.243 4.251 4.219 4.376 99,082,324 4.2755 -2.17%
2023-06-28 0 5.540 5.530 5.540 5.470 5.550 46,278,198 255,490,221 5.5207 4.345 4.337 4.345 4.290 4.353 59,006,454 4.3299 0.54%
2023-06-27 0 5.510 5.510 5.520 5.390 5.570 81,954,505 449,281,403 5.4821 4.321 4.321 4.329 4.227 4.368 104,495,095 4.2995 1.66%
2023-06-26 0 5.420 5.420 5.440 5.410 5.510 81,209,499 442,666,091 5.4509 4.251 4.251 4.267 4.243 4.321 103,545,184 4.2751 -0.37%
2023-06-23 0 5.440 5.440 5.460 5.390 5.500 54,590,022 297,334,798 5.4467 4.267 4.267 4.282 4.227 4.314 69,604,344 4.2718 -0.91%
2023-06-21 0 5.490 5.480 5.490 5.320 5.530 95,047,648 519,181,114 5.4623 4.306 4.298 4.306 4.172 4.337 121,189,348 4.2840 1.29%
2023-06-20 0 5.420 5.410 5.420 5.360 5.540 129,007,250 700,571,619 5.4305 4.251 4.243 4.251 4.204 4.345 164,489,126 4.2591 -1.23%
2023-06-19 0 5.730 5.730 5.740 5.720 5.830 127,584,967 737,336,253 5.7792 4.304 4.304 4.311 4.296 4.379 169,872,876 4.3405 -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 4.356 4.356 4.364 4.319 4.454 286,728,022 4.3706 1.75%
2023-06-15 0 5.700 5.690 5.700 5.480 5.730 159,444,560 897,133,792 5.6266 4.281 4.274 4.281 4.116 4.304 212,292,298 4.2259 1.42%
2023-06-14 0 5.620 5.620 5.630 5.590 5.730 114,000,693 643,833,779 5.6476 4.221 4.221 4.228 4.198 4.304 151,786,108 4.2417 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 4.183 4.183 4.191 4.101 4.221 276,152,823 4.1688 -2.11%
2023-06-12 0 5.690 5.690 5.700 5.660 5.870 171,674,202 989,546,090 5.7641 4.274 4.274 4.281 4.251 4.409 228,575,443 4.3292 -1.39%
2023-06-09 0 5.770 5.760 5.770 5.600 5.790 162,171,839 929,262,318 5.7301 4.334 4.326 4.334 4.206 4.349 215,923,531 4.3037 2.67%
2023-06-08 0 5.620 5.610 5.620 5.500 5.660 125,379,896 702,850,388 5.6058 4.221 4.213 4.221 4.131 4.251 166,936,936 4.2103 2.00%
2023-06-07 0 5.510 5.500 5.510 5.440 5.570 117,689,356 648,914,233 5.5138 4.138 4.131 4.138 4.086 4.183 156,697,374 4.1412 0.00%
2023-06-06 0 5.510 5.510 5.520 5.360 5.550 147,265,980 810,814,800 5.5058 4.138 4.138 4.146 4.026 4.168 196,077,140 4.1352 2.61%
2023-06-05 0 5.370 5.360 5.370 5.310 5.460 92,178,902 495,380,580 5.3741 4.033 4.026 4.033 3.988 4.101 122,731,506 4.0363 0.75%
2023-06-02 0 5.330 5.330 5.340 5.260 5.400 124,361,563 665,282,913 5.3496 4.003 4.003 4.011 3.951 4.056 165,581,078 4.0179 2.90%
2023-06-01 0 5.180 5.170 5.180 5.020 5.230 118,054,178 608,986,615 5.1585 3.890 3.883 3.890 3.770 3.928 157,183,116 3.8744 2.37%
2023-05-31 0 5.060 5.060 5.070 5.060 5.260 230,782,841 1,177,943,070 5.1041 3.800 3.800 3.808 3.800 3.951 307,275,581 3.8335 -5.42%
2023-05-30 0 5.350 5.340 5.350 5.300 5.450 104,337,930 561,290,612 5.3795 4.018 4.011 4.018 3.981 4.093 138,920,632 4.0404 0.19%
2023-05-29 0 5.340 5.330 5.340 5.200 5.440 100,238,800 536,382,817 5.3510 4.011 4.003 4.011 3.906 4.086 133,462,849 4.0190 2.30%
2023-05-25 0 5.220 5.220 5.230 5.170 5.330 124,060,761 649,115,712 5.2322 3.921 3.921 3.928 3.883 4.003 165,180,575 3.9297 -2.06%
2023-05-24 0 5.330 5.330 5.340 5.320 5.440 107,152,940 575,249,454 5.3685 4.003 4.003 4.011 3.996 4.086 142,668,674 4.0321 -1.30%
2023-05-23 0 5.400 5.390 5.400 5.380 5.520 95,474,986 520,187,747 5.4484 4.056 4.048 4.056 4.041 4.146 127,120,074 4.0921 -0.37%
2023-05-22 0 5.420 5.420 5.440 5.360 5.490 63,328,949 343,989,754 5.4318 4.071 4.071 4.086 4.026 4.123 84,319,265 4.0796 0.37%
2023-05-19 0 5.400 5.400 5.410 5.350 5.510 101,723,242 551,770,011 5.4242 4.056 4.056 4.063 4.018 4.138 135,439,308 4.0739 -2.17%
2023-05-18 0 5.520 5.510 5.520 5.390 5.550 100,575,987 552,728,462 5.4956 4.146 4.138 4.146 4.048 4.168 133,911,796 4.1276 3.37%
2023-05-17 0 5.340 5.340 5.350 5.320 5.480 68,334,018 368,403,563 5.3912 4.011 4.011 4.018 3.996 4.116 90,983,259 4.0491 -2.73%
2023-05-16 0 5.490 5.470 5.490 5.370 5.550 98,652,521 539,089,455 5.4645 4.123 4.108 4.123 4.033 4.168 131,350,800 4.1042 1.29%
2023-05-15 0 5.420 5.410 5.420 5.290 5.450 107,800,928 579,453,430 5.3752 4.071 4.063 4.071 3.973 4.093 143,531,437 4.0371 0.93%
2023-05-12 0 5.370 5.370 5.380 5.340 5.520 101,552,687 549,678,439 5.4127 4.033 4.033 4.041 4.011 4.146 135,212,223 4.0653 -0.92%
2023-05-11 0 5.420 5.420 5.430 5.310 5.500 147,936,912 799,529,970 5.4045 4.071 4.071 4.078 3.988 4.131 196,970,452 4.0591 -1.45%
2023-05-10 0 5.500 5.500 5.510 5.400 5.560 142,598,876 785,633,770 5.5094 4.131 4.131 4.138 4.056 4.176 189,863,130 4.1379 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 4.123 4.116 4.123 4.093 4.221 367,265,972 4.1704 0.18%
2023-05-08 0 5.480 5.480 5.490 5.300 5.500 154,751,290 843,993,733 5.4539 4.116 4.116 4.123 3.981 4.131 206,043,449 4.0962 3.98%
2023-05-05 0 5.270 5.260 5.270 5.200 5.390 116,307,007 613,206,101 5.2723 3.958 3.951 3.958 3.906 4.048 154,856,847 3.9598 -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 3.981 3.973 3.981 3.800 4.003 314,204,479 3.9259 2.51%
2023-05-03 0 5.170 5.170 5.180 5.150 5.320 143,167,195 744,973,827 5.2035 3.883 3.883 3.890 3.868 3.996 190,619,817 3.9082 -4.44%
2023-05-02 0 5.410 5.410 5.420 5.350 5.530 80,780,594 437,882,276 5.4206 4.063 4.063 4.071 4.018 4.153 107,555,240 4.0712 -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 4.078 4.078 4.086 3.996 4.123 302,338,981 4.0807 1.69%
2023-04-27 0 5.340 5.330 5.340 5.220 5.370 107,517,394 571,056,651 5.3113 4.011 4.003 4.011 3.921 4.033 143,153,926 3.9891 0.19%
2023-04-26 0 5.330 5.330 5.340 5.240 5.360 111,063,581 590,241,560 5.3144 4.003 4.003 4.011 3.936 4.026 147,875,493 3.9915 0.00%
2023-04-25 0 5.330 5.320 5.330 5.230 5.380 169,735,669 903,928,726 5.3255 4.003 3.996 4.003 3.928 4.041 225,994,385 3.9998 2.11%
2023-04-24 0 5.220 5.210 5.220 5.160 5.330 162,568,631 850,543,494 5.2319 3.921 3.913 3.921 3.875 4.003 216,451,840 3.9295 -0.19%
2023-04-21 0 5.230 5.230 5.240 5.190 5.310 114,042,248 597,941,229 5.2432 3.928 3.928 3.936 3.898 3.988 151,841,436 3.9379 0.00%
2023-04-20 0 5.230 5.220 5.230 5.130 5.240 149,419,010 777,116,954 5.2009 3.928 3.921 3.928 3.853 3.936 198,943,790 3.9062 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 3.898 3.898 3.906 3.890 4.033 307,323,404 3.9339 -2.26%
2023-04-18 0 5.310 5.300 5.310 5.230 5.350 144,689,340 765,828,224 5.2929 3.988 3.981 3.988 3.928 4.018 192,646,476 3.9753 -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 4.003 3.996 4.003 3.808 4.011 548,186,422 3.9581 4.92%
2023-04-14 0 5.080 5.080 5.100 5.010 5.140 207,287,073 1,053,316,777 5.0814 3.815 3.815 3.830 3.763 3.860 275,992,164 3.8165 1.40%
2023-04-13 0 5.010 5.010 5.020 4.950 5.150 188,799,556 951,498,277 5.0397 3.763 3.763 3.770 3.718 3.868 251,376,978 3.7851 0.60%
2023-04-12 0 4.980 4.970 4.980 4.870 5.000 160,212,784 795,851,282 4.9675 3.740 3.733 3.740 3.658 3.755 213,315,150 3.7309 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 3.665 3.665 3.673 3.665 3.740 301,042,334 3.6982 1.88%
2023-04-06 0 4.790 4.790 4.800 4.720 4.830 127,429,011 609,177,620 4.7805 3.598 3.598 3.605 3.545 3.628 169,665,228 3.5905 -0.62%
2023-04-04 0 4.820 4.810 4.820 4.700 4.830 131,210,703 628,275,299 4.7883 3.620 3.613 3.620 3.530 3.628 174,700,358 3.5963 2.12%
2023-04-03 0 4.720 4.720 4.730 4.700 4.900 175,522,798 838,106,665 4.7749 3.545 3.545 3.553 3.530 3.680 233,699,652 3.5863 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 3.492 3.492 3.500 3.492 3.598 294,592,963 3.5180 -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 3.515 3.507 3.515 3.305 3.537 568,303,928 3.4596 7.83%
2023-03-29 0 4.340 4.340 4.350 4.290 4.390 86,162,432 373,989,446 4.3405 3.260 3.260 3.267 3.222 3.297 114,720,883 3.2600 0.93%
2023-03-28 0 4.300 4.300 4.310 4.240 4.380 94,235,415 405,573,949 4.3038 3.230 3.230 3.237 3.185 3.290 125,469,648 3.2324 0.94%
2023-03-27 0 4.260 4.250 4.260 4.120 4.280 107,577,418 455,228,351 4.2316 3.200 3.192 3.200 3.094 3.215 143,233,845 3.1782 0.24%
2023-03-24 0 4.250 4.250 4.260 4.210 4.380 157,871,694 672,681,466 4.2609 3.192 3.192 3.200 3.162 3.290 210,198,108 3.2002 -2.52%
2023-03-23 0 4.360 4.350 4.360 4.300 4.380 72,469,470 314,800,615 4.3439 3.275 3.267 3.275 3.230 3.290 96,489,403 3.2625 0.93%
2023-03-22 0 4.320 4.310 4.320 4.280 4.380 88,949,621 385,839,840 4.3377 3.245 3.237 3.245 3.215 3.290 118,431,883 3.2579 1.65%
2023-03-21 0 4.250 4.240 4.250 4.190 4.310 75,424,095 319,418,886 4.2350 3.192 3.185 3.192 3.147 3.237 100,423,335 3.1807 -0.47%
2023-03-20 0 4.270 4.260 4.270 4.230 4.390 159,532,127 684,950,743 4.2935 3.207 3.200 3.207 3.177 3.297 212,408,889 3.2247 -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 3.297 3.290 3.297 3.132 3.335 332,859,799 3.2773 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 3.147 3.147 3.154 3.087 3.207 464,490,610 3.1317 -3.90%
2023-03-15 0 4.360 4.350 4.360 4.250 4.380 145,242,685 629,205,151 4.3321 3.275 3.267 3.275 3.192 3.290 193,383,226 3.2537 0.93%
2023-03-14 0 4.320 4.310 4.320 4.270 4.450 156,399,294 676,426,940 4.3250 3.245 3.237 3.245 3.207 3.342 208,237,682 3.2483 -3.79%
2023-03-13 0 4.490 4.480 4.490 4.360 4.490 178,933,048 797,306,017 4.4559 3.372 3.365 3.372 3.275 3.372 238,240,226 3.3466 3.94%
2023-03-10 0 4.320 4.320 4.330 4.270 4.430 145,855,181 632,454,501 4.3362 3.245 3.245 3.252 3.207 3.327 194,198,734 3.2567 -2.26%
2023-03-09 0 4.420 4.420 4.430 4.420 4.550 111,619,256 497,765,912 4.4595 3.320 3.320 3.327 3.320 3.417 148,615,346 3.3494 -1.34%
2023-03-08 0 4.480 4.460 4.480 4.390 4.490 186,958,742 832,108,821 4.4508 3.365 3.350 3.365 3.297 3.372 248,926,028 3.3428 -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 3.380 3.372 3.380 3.230 3.395 465,820,970 3.3616 4.41%
2023-03-06 0 4.310 4.310 4.320 4.240 4.360 135,136,030 584,376,835 4.3244 3.237 3.237 3.245 3.185 3.275 179,926,731 3.2479 0.94%
2023-03-03 0 4.270 4.260 4.270 4.160 4.290 184,716,851 785,289,475 4.2513 3.207 3.200 3.207 3.124 3.222 245,941,065 3.1930 2.89%
2023-03-02 0 4.150 4.140 4.150 4.090 4.200 105,665,710 439,959,666 4.1637 3.117 3.109 3.117 3.072 3.154 140,688,503 3.1272 0.97%
2023-03-01 0 4.110 4.100 4.110 4.030 4.140 104,919,020 430,733,114 4.1054 3.087 3.079 3.087 3.027 3.109 139,694,323 3.0834 2.24%
2023-02-28 0 4.020 4.020 4.030 4.020 4.120 119,442,145 483,387,608 4.0470 3.019 3.019 3.027 3.019 3.094 159,031,123 3.0396 -1.47%
2023-02-27 0 4.080 4.080 4.090 4.070 4.140 72,112,541 295,183,775 4.0934 3.064 3.064 3.072 3.057 3.109 96,014,170 3.0744 -0.97%
2023-02-24 0 4.120 4.120 4.130 4.110 4.180 79,589,027 329,124,951 4.1353 3.094 3.094 3.102 3.087 3.139 105,968,730 3.1059 -0.24%
2023-02-23 0 4.130 4.130 4.140 4.120 4.180 58,928,917 244,057,441 4.1416 3.102 3.102 3.109 3.094 3.139 78,460,847 3.1106 -0.48%
2023-02-22 0 4.150 4.150 4.160 4.140 4.220 81,005,364 337,621,100 4.1679 3.117 3.117 3.124 3.109 3.169 107,854,510 3.1303 -0.95%
2023-02-21 0 4.190 4.190 4.200 4.140 4.210 78,621,834 328,714,995 4.1810 3.147 3.147 3.154 3.109 3.162 104,680,962 3.1402 0.48%
2023-02-20 0 4.170 4.160 4.170 4.120 4.190 67,424,262 280,832,677 4.1652 3.132 3.124 3.132 3.094 3.147 89,771,966 3.1283 0.97%
2023-02-17 0 4.130 4.130 4.140 4.100 4.170 49,200,636 203,497,873 4.1361 3.102 3.102 3.109 3.079 3.132 65,508,137 3.1065 0.24%
2023-02-16 0 4.120 4.110 4.120 4.090 4.160 62,001,031 255,887,033 4.1271 3.094 3.087 3.094 3.072 3.124 82,551,210 3.0997 0.49%
2023-02-15 0 4.100 4.090 4.100 4.070 4.140 75,240,201 308,149,523 4.0955 3.079 3.072 3.079 3.057 3.109 100,178,490 3.0760 -0.73%
2023-02-14 0 4.130 4.130 4.140 4.100 4.170 67,690,207 280,169,392 4.1390 3.102 3.102 3.109 3.079 3.132 90,126,058 3.1086 0.00%
2023-02-13 0 4.130 4.130 4.140 4.070 4.160 71,274,077 293,918,098 4.1238 3.102 3.102 3.109 3.057 3.124 94,897,798 3.0972 0.73%
2023-02-10 0 4.100 4.090 4.100 4.080 4.130 59,526,250 243,965,013 4.0984 3.079 3.072 3.079 3.064 3.102 79,256,165 3.0782 -0.49%
2023-02-09 0 4.120 4.110 4.120 4.090 4.150 53,741,844 221,071,576 4.1136 3.094 3.087 3.094 3.072 3.117 71,554,524 3.0896 0.00%
2023-02-08 0 4.120 4.120 4.130 4.110 4.170 70,408,737 291,239,001 4.1364 3.094 3.094 3.102 3.087 3.132 93,745,642 3.1067 0.49%
2023-02-07 0 4.100 4.090 4.100 4.070 4.120 86,083,700 352,232,135 4.0917 3.079 3.072 3.079 3.057 3.094 114,616,055 3.0731 0.74%
2023-02-06 0 4.070 4.060 4.070 4.020 4.080 85,349,162 346,693,424 4.0621 3.057 3.049 3.057 3.019 3.064 113,638,056 3.0509 -0.73%
2023-02-03 0 4.100 4.100 4.110 4.070 4.200 132,912,446 545,583,390 4.1048 3.079 3.079 3.087 3.057 3.154 176,966,142 3.0830 -2.61%
2023-02-02 0 4.210 4.200 4.210 4.160 4.230 63,687,829 267,372,829 4.1982 3.162 3.154 3.162 3.124 3.177 84,797,096 3.1531 -0.24%
2023-02-01 0 4.220 4.210 4.220 4.160 4.250 102,640,662 432,521,852 4.2139 3.169 3.162 3.169 3.124 3.192 136,660,806 3.1649 1.20%
2023-01-31 0 4.170 4.160 4.170 4.150 4.240 189,898,977 798,209,014 4.2033 3.132 3.124 3.132 3.117 3.185 252,840,801 3.1570 -0.24%
2023-01-30 0 4.180 4.170 4.180 4.140 4.230 186,595,287 783,026,516 4.1964 3.139 3.132 3.139 3.109 3.177 248,442,107 3.1517 -0.48%
2023-01-27 0 4.200 4.200 4.210 4.140 4.220 115,000,443 482,310,898 4.1940 3.154 3.154 3.162 3.109 3.169 153,117,224 3.1499 0.72%
2023-01-26 0 4.170 4.160 4.170 4.060 4.180 230,656,054 955,576,938 4.1429 3.132 3.124 3.132 3.049 3.139 307,106,770 3.1115 3.73%
2023-01-20 0 4.020 4.010 4.020 3.930 4.050 180,440,539 723,085,000 4.0073 3.019 3.012 3.019 2.952 3.042 240,247,374 3.0098 3.61%
2023-01-19 0 3.880 3.870 3.880 3.850 3.930 111,894,396 434,637,627 3.8844 2.914 2.907 2.914 2.892 2.952 148,981,681 2.9174 -1.02%
2023-01-18 0 3.920 3.910 3.920 3.840 3.920 94,380,118 367,371,927 3.8925 2.944 2.937 2.944 2.884 2.944 125,662,313 2.9235 1.29%
2023-01-17 0 3.870 3.860 3.870 3.840 3.900 75,792,477 292,545,703 3.8598 2.907 2.899 2.907 2.884 2.929 100,913,817 2.8990 -0.26%
2023-01-16 0 3.880 3.870 3.880 3.830 3.940 142,107,432 553,938,535 3.8980 2.914 2.907 2.914 2.877 2.959 189,208,797 2.9277 1.31%
2023-01-13 0 3.830 3.820 3.830 3.750 3.870 177,551,677 681,899,420 3.8406 2.877 2.869 2.877 2.816 2.907 236,401,001 2.8845 2.13%
2023-01-12 0 3.750 3.740 3.750 3.630 3.790 235,857,735 882,427,423 3.7414 2.816 2.809 2.816 2.726 2.847 314,032,543 2.8100 3.88%
2023-01-11 0 3.610 3.610 3.620 3.560 3.640 104,442,648 377,670,595 3.6161 2.711 2.711 2.719 2.674 2.734 139,060,058 2.7159 0.84%
2023-01-10 0 3.580 3.580 3.590 3.570 3.650 68,743,826 246,733,221 3.5892 2.689 2.689 2.696 2.681 2.741 91,528,898 2.6957 -0.56%
2023-01-09 0 3.600 3.600 3.610 3.580 3.620 61,835,877 222,612,084 3.6000 2.704 2.704 2.711 2.689 2.719 82,331,316 2.7039 0.28%
2023-01-06 0 3.590 3.590 3.600 3.570 3.610 41,181,330 147,863,095 3.5905 2.696 2.696 2.704 2.681 2.711 54,830,840 2.6967 0.28%
2023-01-05 0 3.580 3.570 3.580 3.530 3.590 76,744,715 273,531,103 3.5642 2.689 2.681 2.689 2.651 2.696 102,181,673 2.6769 -0.56%
2023-01-04 0 3.600 3.590 3.600 3.560 3.620 63,603,042 228,245,918 3.5886 2.704 2.696 2.704 2.674 2.719 84,684,206 2.6953 0.00%
2023-01-03 0 3.600 3.600 3.610 3.510 3.640 56,950,573 204,627,880 3.5931 2.704 2.704 2.711 2.636 2.734 75,826,783 2.6986 0.84%
2022-12-30 0 3.570 3.570 3.580 3.560 3.620 42,505,769 152,170,950 3.5800 2.681 2.681 2.689 2.674 2.719 56,594,263 2.6888 0.28%
2022-12-29 0 3.560 3.550 3.560 3.530 3.600 55,877,756 199,164,049 3.5643 2.674 2.666 2.674 2.651 2.704 74,398,382 2.6770 -1.39%
2022-12-28 0 3.610 3.600 3.610 3.560 3.670 92,639,111 335,634,001 3.6230 2.711 2.704 2.711 2.674 2.756 123,344,251 2.7211 2.56%
2022-12-23 0 3.520 3.520 3.530 3.500 3.570 44,684,030 157,661,825 3.5284 2.644 2.644 2.651 2.629 2.681 59,494,507 2.6500 -0.85%
2022-12-22 0 3.550 3.550 3.560 3.520 3.580 82,142,043 292,053,519 3.5555 2.666 2.666 2.674 2.644 2.689 109,367,940 2.6704 1.43%
2022-12-21 0 3.500 3.490 3.500 3.460 3.510 33,910,427 118,387,317 3.4912 2.629 2.621 2.629 2.599 2.636 45,150,004 2.6221 0.29%
2022-12-20 0 3.490 3.490 3.500 3.470 3.520 48,796,478 170,416,653 3.4924 2.621 2.621 2.629 2.606 2.644 64,970,021 2.6230 -0.57%
2022-12-19 0 3.510 3.500 3.510 3.480 3.580 69,271,079 243,299,365 3.5123 2.636 2.629 2.636 2.614 2.689 92,230,908 2.6379 -1.13%
2022-12-16 0 3.550 3.550 3.560 3.530 3.580 80,523,969 286,259,149 3.5550 2.666 2.666 2.674 2.651 2.689 107,213,557 2.6700 -0.28%
2022-12-15 0 3.560 3.550 3.560 3.510 3.590 55,611,637 197,293,837 3.5477 2.674 2.666 2.674 2.636 2.696 74,044,058 2.6645 0.56%
2022-12-14 0 3.540 3.530 3.540 3.500 3.580 97,338,822 345,324,352 3.5477 2.659 2.651 2.659 2.629 2.689 129,601,676 2.6645 1.72%
2022-12-13 0 3.480 3.470 3.480 3.470 3.510 75,051,225 261,634,231 3.4861 2.614 2.606 2.614 2.606 2.636 99,926,878 2.6183 -0.57%
2022-12-12 0 3.500 3.480 3.500 3.420 3.510 79,929,266 277,809,593 3.4757 2.629 2.614 2.629 2.569 2.636 106,421,741 2.6105 0.86%
2022-12-09 0 3.470 3.460 3.470 3.430 3.490 110,197,497 381,994,458 3.4665 2.606 2.599 2.606 2.576 2.621 146,722,346 2.6035 0.29%
2022-12-08 0 3.460 3.450 3.460 3.450 3.530 79,431,190 275,983,091 3.4745 2.599 2.591 2.599 2.591 2.651 105,758,578 2.6096 -0.86%
2022-12-07 0 3.490 3.490 3.500 3.460 3.570 121,602,129 426,542,744 3.5077 2.621 2.621 2.629 2.599 2.681 161,907,032 2.6345 -2.51%
2022-12-06 0 3.580 3.580 3.590 3.500 3.590 88,486,354 314,454,902 3.5537 2.689 2.689 2.696 2.629 2.696 117,815,067 2.6691 -0.56%
2022-12-05 0 3.600 3.600 3.610 3.550 3.650 185,201,794 666,112,354 3.5967 2.704 2.704 2.711 2.666 2.741 246,586,742 2.7013 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 2.681 2.666 2.681 2.576 2.681 486,027,786 2.6651 2.00%
2022-12-01 0 3.500 3.500 3.510 3.470 3.600 106,954,460 376,493,933 3.5201 2.629 2.629 2.636 2.606 2.704 142,404,408 2.6438 -1.13%
2022-11-30 0 3.540 3.540 3.550 3.450 3.560 192,258,349 679,030,270 3.5319 2.659 2.659 2.666 2.591 2.674 255,982,185 2.6526 1.72%
2022-11-29 0 3.480 3.480 3.490 3.410 3.500 105,773,123 366,581,066 3.4657 2.614 2.614 2.621 2.561 2.629 140,831,518 2.6030 2.65%
2022-11-28 0 3.390 3.390 3.400 3.350 3.420 66,867,721 226,549,287 3.3880 2.546 2.546 2.554 2.516 2.569 89,030,960 2.5446 -1.74%
2022-11-25 0 3.450 3.450 3.460 3.420 3.490 60,339,248 208,940,374 3.4628 2.591 2.591 2.599 2.569 2.621 80,338,631 2.6007 0.88%
2022-11-24 0 3.420 3.410 3.420 3.380 3.450 42,611,451 145,878,171 3.4234 2.569 2.561 2.569 2.539 2.591 56,734,973 2.5712 -0.29%
2022-11-23 0 3.430 3.430 3.440 3.410 3.490 77,493,119 267,483,979 3.4517 2.576 2.576 2.584 2.561 2.621 103,178,135 2.5924 0.88%
2022-11-22 0 3.400 3.390 3.400 3.340 3.440 93,964,103 318,883,990 3.3937 2.554 2.546 2.554 2.509 2.584 125,108,410 2.5489 2.41%
2022-11-21 0 3.320 3.320 3.330 3.260 3.330 68,703,280 226,742,735 3.3003 2.494 2.494 2.501 2.448 2.501 91,474,913 2.4787 -1.19%
2022-11-18 0 3.360 3.350 3.360 3.320 3.390 74,150,439 248,533,956 3.3518 2.524 2.516 2.524 2.494 2.546 98,727,527 2.5174 -0.59%
2022-11-17 0 3.380 3.380 3.390 3.360 3.440 77,039,379 261,158,038 3.3899 2.539 2.539 2.546 2.524 2.584 102,574,003 2.5460 -1.17%
2022-11-16 0 3.420 3.420 3.430 3.370 3.490 130,349,230 448,882,938 3.4437 2.569 2.569 2.576 2.531 2.621 173,553,351 2.5864 0.88%
2022-11-15 0 3.390 3.380 3.390 3.340 3.430 109,417,065 370,841,947 3.3893 2.546 2.539 2.546 2.509 2.576 145,683,241 2.5455 0.89%
2022-11-14 0 3.360 3.360 3.370 3.330 3.410 130,130,851 438,736,007 3.3715 2.524 2.524 2.531 2.501 2.561 173,262,590 2.5322 1.51%
2022-11-11 0 3.310 3.310 3.320 3.270 3.340 105,692,490 348,896,999 3.3011 2.486 2.486 2.494 2.456 2.509 140,724,159 2.4793 1.85%
2022-11-10 0 3.250 3.240 3.250 3.140 3.260 140,359,878 447,855,715 3.1908 2.441 2.433 2.441 2.358 2.448 186,882,018 2.3965 -1.52%
2022-11-09 0 3.300 3.290 3.300 3.260 3.360 55,804,591 184,173,921 3.3003 2.479 2.471 2.479 2.448 2.524 74,300,966 2.4788 -0.90%
2022-11-08 0 3.330 3.330 3.340 3.310 3.380 58,226,053 194,204,023 3.3353 2.501 2.501 2.509 2.486 2.539 77,525,019 2.5050 0.60%
2022-11-07 0 3.310 3.300 3.310 3.180 3.350 122,568,796 404,078,835 3.2968 2.486 2.479 2.486 2.388 2.516 163,194,100 2.4761 4.09%
2022-11-04 0 3.180 3.180 3.190 3.090 3.230 108,753,918 346,659,637 3.1876 2.388 2.388 2.396 2.321 2.426 144,800,294 2.3941 2.25%
2022-11-03 0 3.110 3.100 3.110 3.080 3.160 102,119,863 318,138,105 3.1153 2.336 2.328 2.336 2.313 2.373 135,967,389 2.3398 0.32%
2022-11-02 0 3.100 3.100 3.110 3.010 3.130 122,777,051 377,616,228 3.0756 2.328 2.328 2.336 2.261 2.351 163,471,381 2.3100 1.97%
2022-11-01 0 3.040 3.030 3.040 2.980 3.070 169,933,309 514,535,932 3.0279 2.283 2.276 2.283 2.238 2.306 226,257,533 2.2741 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 2.253 2.246 2.253 2.216 2.456 605,650,432 2.2866 -8.26%
2022-10-28 0 3.270 3.270 3.280 3.240 3.350 131,693,354 432,909,443 3.2873 2.456 2.456 2.463 2.433 2.516 175,342,983 2.4689 -0.91%
2022-10-27 0 3.300 3.290 3.300 3.290 3.380 93,036,562 308,880,145 3.3200 2.479 2.471 2.479 2.471 2.539 123,873,437 2.4935 -0.30%
2022-10-26 0 3.310 3.300 3.310 3.270 3.340 54,090,193 178,970,389 3.3087 2.486 2.479 2.486 2.456 2.509 72,018,333 2.4851 0.00%
2022-10-25 0 3.310 3.310 3.320 3.230 3.340 112,736,643 371,972,405 3.2995 2.486 2.486 2.494 2.426 2.509 150,103,090 2.4781 -0.30%
2022-10-24 0 3.320 3.320 3.330 3.280 3.420 81,629,916 272,575,832 3.3392 2.494 2.494 2.501 2.463 2.569 108,686,069 2.5079 -2.35%
2022-10-21 0 3.400 3.390 3.400 3.330 3.430 86,851,732 294,352,601 3.3891 2.554 2.546 2.554 2.501 2.576 115,638,651 2.5455 0.89%
2022-10-20 0 3.370 3.360 3.370 3.280 3.370 94,457,466 315,191,055 3.3369 2.531 2.524 2.531 2.463 2.531 125,765,298 2.5062 1.51%
2022-10-19 0 3.320 3.310 3.320 3.300 3.360 52,976,893 176,400,229 3.3298 2.494 2.486 2.494 2.479 2.524 70,536,031 2.5009 -0.60%
2022-10-18 0 3.340 3.330 3.340 3.300 3.350 58,080,800 193,210,456 3.3266 2.509 2.501 2.509 2.479 2.516 77,331,623 2.4985 0.91%
2022-10-17 0 3.310 3.310 3.320 3.270 3.350 64,380,047 213,358,718 3.3141 2.486 2.486 2.494 2.456 2.516 85,718,749 2.4891 0.30%
2022-10-14 0 3.300 3.290 3.300 3.280 3.360 79,548,706 263,853,034 3.3169 2.479 2.471 2.479 2.463 2.524 105,915,044 2.4912 0.00%
2022-10-13 0 3.300 3.290 3.300 3.270 3.350 66,247,343 218,224,988 3.2941 2.479 2.471 2.479 2.456 2.516 88,204,958 2.4741 -1.20%
2022-10-12 0 3.340 3.330 3.340 3.300 3.370 99,266,193 331,232,830 3.3368 2.509 2.501 2.509 2.479 2.531 132,167,872 2.5062 -1.47%
2022-10-11 0 3.390 3.380 3.390 3.360 3.420 69,154,303 234,387,713 3.3893 2.546 2.539 2.546 2.524 2.569 92,075,427 2.5456 -0.59%
2022-10-10 0 3.410 3.400 3.410 3.360 3.450 93,995,186 320,791,023 3.4128 2.561 2.554 2.561 2.524 2.591 125,149,796 2.5633 0.89%
2022-10-07 0 3.380 3.370 3.380 3.360 3.430 45,470,488 154,284,169 3.3931 2.539 2.531 2.539 2.524 2.576 60,541,635 2.5484 0.00%
2022-10-06 0 3.380 3.370 3.380 3.350 3.390 79,042,600 266,416,734 3.3705 2.539 2.531 2.539 2.516 2.546 105,241,190 2.5315 0.30%
2022-10-05 0 3.370 3.370 3.380 3.280 3.380 137,651,437 459,665,026 3.3393 2.531 2.531 2.539 2.463 2.539 183,275,867 2.5080 4.66%
2022-10-03 0 3.220 3.210 3.220 3.180 3.240 85,290,891 274,337,985 3.2165 2.418 2.411 2.418 2.388 2.433 113,560,471 2.4158 0.00%
2022-09-30 0 3.220 3.210 3.220 3.180 3.260 137,093,484 439,054,250 3.2026 2.418 2.411 2.418 2.388 2.448 182,532,981 2.4053 0.62%
2022-09-29 0 3.200 3.190 3.200 3.170 3.310 113,850,124 367,069,309 3.2241 2.403 2.396 2.403 2.381 2.486 151,585,633 2.4215 0.00%
2022-09-28 0 3.200 3.190 3.200 3.190 3.280 129,010,935 414,266,817 3.2111 2.403 2.396 2.403 2.396 2.463 171,771,479 2.4117 -2.14%
2022-09-27 0 3.270 3.260 3.270 3.230 3.300 83,914,251 273,585,386 3.2603 2.456 2.448 2.456 2.426 2.479 111,727,545 2.4487 0.00%
2022-09-26 0 3.270 3.260 3.270 3.230 3.380 219,544,893 722,159,977 3.2893 2.456 2.448 2.456 2.426 2.539 292,312,826 2.4705 -4.94%
2022-09-23 0 3.440 3.430 3.440 3.390 3.500 123,601,284 427,824,123 3.4613 2.584 2.576 2.584 2.546 2.629 164,568,805 2.5997 1.47%
2022-09-22 0 3.390 3.380 3.390 3.320 3.440 95,800,655 324,708,594 3.3894 2.546 2.539 2.546 2.494 2.584 127,553,685 2.5457 -0.59%
2022-09-21 0 3.410 3.400 3.410 3.340 3.420 83,332,804 281,856,743 3.3823 2.561 2.554 2.561 2.509 2.569 110,953,378 2.5403 1.19%
2022-09-20 0 3.370 3.370 3.380 3.360 3.400 84,496,776 285,464,540 3.3784 2.531 2.531 2.539 2.524 2.554 112,503,147 2.5374 -0.30%
2022-09-19 0 3.380 3.370 3.380 3.370 3.440 89,559,173 303,929,800 3.3936 2.539 2.531 2.539 2.531 2.584 119,243,470 2.5488 -1.46%
2022-09-16 0 3.430 3.430 3.440 3.410 3.470 134,868,086 462,793,147 3.4315 2.576 2.576 2.584 2.561 2.606 179,569,977 2.5772 -2.00%
2022-09-15 0 3.500 3.490 3.500 3.480 3.540 66,923,278 234,908,707 3.5101 2.629 2.621 2.629 2.614 2.659 89,104,931 2.6363 0.29%
2022-09-14 0 3.490 3.490 3.500 3.450 3.500 56,516,860 196,863,843 3.4833 2.621 2.621 2.629 2.591 2.629 75,249,316 2.6162 -0.57%
2022-09-13 0 3.510 3.500 3.510 3.460 3.540 97,101,472 340,038,854 3.5019 2.636 2.629 2.636 2.599 2.659 129,285,657 2.6301 0.29%
2022-09-09 0 3.500 3.490 3.500 3.450 3.510 133,385,888 465,714,438 3.4915 2.629 2.621 2.629 2.591 2.636 177,596,506 2.6223 1.84%
2022-09-08 0 3.670 3.660 3.670 3.610 3.690 163,293,002 596,451,804 3.6526 2.581 2.574 2.581 2.539 2.595 232,180,989 2.5689 -1.87%
2022-09-07 0 3.740 3.730 3.740 3.630 3.740 147,908,498 548,721,374 3.7099 2.630 2.623 2.630 2.553 2.630 210,306,265 2.6092 -0.53%
2022-09-06 0 3.760 3.760 3.770 3.740 3.820 135,279,339 510,150,520 3.7711 2.644 2.644 2.651 2.630 2.687 192,349,276 2.6522 0.53%
2022-09-05 0 3.740 3.730 3.740 3.680 3.780 95,220,710 355,807,923 3.7367 2.630 2.623 2.630 2.588 2.658 135,391,219 2.6280 1.91%
2022-09-02 0 3.670 3.660 3.670 3.610 3.680 69,959,647 256,138,633 3.6612 2.581 2.574 2.581 2.539 2.588 99,473,338 2.5749 0.00%
2022-09-01 0 3.670 3.670 3.680 3.630 3.700 116,183,298 426,476,483 3.6707 2.581 2.581 2.588 2.553 2.602 165,197,239 2.5816 -1.08%
2022-08-31 0 3.710 3.700 3.710 3.630 3.730 199,300,421 736,478,344 3.6953 2.609 2.602 2.609 2.553 2.623 283,378,763 2.5989 -1.85%
2022-08-30 0 3.780 3.770 3.780 3.760 3.850 109,698,284 415,605,526 3.7886 2.658 2.651 2.658 2.644 2.708 155,976,409 2.6645 -0.26%
2022-08-29 0 3.790 3.780 3.790 3.730 3.810 87,909,046 332,198,930 3.7789 2.666 2.658 2.666 2.623 2.680 124,995,003 2.6577 0.53%
2022-08-26 0 3.770 3.760 3.770 3.670 3.780 177,006,598 662,502,467 3.7428 2.651 2.644 2.651 2.581 2.658 251,679,904 2.6323 3.29%
2022-08-25 0 3.650 3.650 3.660 3.600 3.690 123,694,599 452,744,060 3.6602 2.567 2.567 2.574 2.532 2.595 175,877,313 2.5742 1.67%
2022-08-24 0 3.590 3.580 3.590 3.560 3.670 145,908,672 525,154,256 3.5992 2.525 2.518 2.525 2.504 2.581 207,462,778 2.5313 2.28%
2022-08-23 0 3.510 3.510 3.520 3.430 3.530 134,862,929 471,003,839 3.4925 2.469 2.469 2.476 2.412 2.483 191,757,196 2.4563 2.33%
2022-08-22 0 3.430 3.420 3.430 3.380 3.460 94,694,825 324,686,531 3.4288 2.412 2.405 2.412 2.377 2.433 134,643,481 2.4115 0.00%
2022-08-19 0 3.430 3.430 3.440 3.400 3.480 96,873,388 333,530,690 3.4430 2.412 2.412 2.419 2.391 2.447 137,741,108 2.4214 1.48%
2022-08-18 0 3.380 3.370 3.380 3.350 3.400 80,917,233 272,998,064 3.3738 2.377 2.370 2.377 2.356 2.391 115,053,572 2.3728 0.60%
2022-08-17 0 3.360 3.350 3.360 3.300 3.390 92,194,041 308,837,642 3.3499 2.363 2.356 2.363 2.321 2.384 131,087,697 2.3560 1.20%
2022-08-16 0 3.320 3.310 3.320 3.310 3.370 98,823,776 328,368,353 3.3228 2.335 2.328 2.335 2.328 2.370 140,514,301 2.3369 -2.35%
2022-08-15 0 3.400 3.400 3.410 3.370 3.490 160,598,230 547,505,129 3.4092 2.391 2.391 2.398 2.370 2.455 228,349,381 2.3977 -3.41%
2022-08-12 0 3.520 3.510 3.520 3.490 3.550 93,081,000 327,263,602 3.5159 2.476 2.469 2.476 2.455 2.497 132,348,835 2.4727 1.15%
2022-08-11 0 3.480 3.470 3.480 3.450 3.490 62,706,735 217,994,379 3.4764 2.447 2.440 2.447 2.426 2.455 89,160,660 2.4450 1.16%
2022-08-10 0 3.440 3.430 3.440 3.420 3.520 48,661,097 168,045,427 3.4534 2.419 2.412 2.419 2.405 2.476 69,189,625 2.4288 -0.29%
2022-08-09 0 3.450 3.450 3.460 3.420 3.500 99,341,982 342,803,822 3.4507 2.426 2.426 2.433 2.405 2.462 141,251,121 2.4269 0.58%
2022-08-08 0 3.430 3.430 3.440 3.400 3.440 92,340,236 316,103,096 3.4232 2.412 2.412 2.419 2.391 2.419 131,295,567 2.4076 0.00%
2022-08-05 0 3.430 3.430 3.440 3.400 3.500 195,057,933 668,192,241 3.4256 2.412 2.412 2.419 2.391 2.462 277,346,508 2.4092 -2.28%
2022-08-04 0 3.510 3.510 3.520 3.500 3.570 103,344,751 363,756,325 3.5198 2.469 2.469 2.476 2.462 2.511 146,942,528 2.4755 -1.68%
2022-08-03 0 3.570 3.560 3.570 3.530 3.610 39,171,741 139,658,188 3.5653 2.511 2.504 2.511 2.483 2.539 55,697,020 2.5075 -0.28%
2022-08-02 0 3.580 3.570 3.580 3.500 3.590 62,621,926 222,402,614 3.5515 2.518 2.511 2.518 2.462 2.525 89,040,072 2.4978 -1.38%
2022-08-01 0 3.630 3.630 3.640 3.620 3.690 32,041,089 116,542,902 3.6373 2.553 2.553 2.560 2.546 2.595 45,558,179 2.5581 -0.55%
2022-07-29 0 3.650 3.640 3.650 3.620 3.740 61,636,000 225,652,862 3.6611 2.567 2.560 2.567 2.546 2.630 87,638,216 2.5748 -0.82%
2022-07-28 0 3.680 3.680 3.690 3.660 3.720 48,909,115 180,591,998 3.6924 2.588 2.588 2.595 2.574 2.616 69,542,274 2.5969 -0.27%
2022-07-27 0 3.690 3.680 3.690 3.650 3.710 64,497,784 237,418,103 3.6810 2.595 2.588 2.595 2.567 2.609 91,707,294 2.5889 0.82%
2022-07-26 0 3.660 3.650 3.660 3.600 3.690 57,608,700 210,856,569 3.6602 2.574 2.567 2.574 2.532 2.595 81,911,930 2.5742 2.52%
2022-07-25 0 3.570 3.570 3.580 3.550 3.640 42,510,978 152,070,997 3.5772 2.511 2.511 2.518 2.497 2.560 60,444,972 2.5159 -0.83%
2022-07-22 0 3.600 3.590 3.600 3.560 3.620 48,032,764 172,523,187 3.5918 2.532 2.525 2.532 2.504 2.546 68,296,219 2.5261 -0.28%
2022-07-21 0 3.610 3.600 3.610 3.570 3.620 51,629,764 186,132,461 3.6051 2.539 2.532 2.539 2.511 2.546 73,410,676 2.5355 -1.10%
2022-07-20 0 3.650 3.640 3.650 3.630 3.670 42,059,927 153,449,376 3.6484 2.567 2.560 2.567 2.553 2.581 59,803,637 2.5659 0.55%
2022-07-19 0 3.630 3.620 3.630 3.600 3.660 55,281,707 200,476,632 3.6265 2.553 2.546 2.553 2.532 2.574 78,603,255 2.5505 0.55%
2022-07-18 0 3.610 3.600 3.610 3.480 3.630 118,424,855 423,460,617 3.5758 2.539 2.532 2.539 2.447 2.553 168,384,436 2.5148 4.34%
2022-07-15 0 3.460 3.450 3.460 3.410 3.510 68,646,205 237,074,795 3.4536 2.433 2.426 2.433 2.398 2.469 97,605,798 2.4289 -1.42%
2022-07-14 0 3.510 3.510 3.520 3.480 3.540 60,599,487 212,260,229 3.5027 2.469 2.469 2.476 2.447 2.490 86,164,432 2.4634 -0.57%
2022-07-13 0 3.530 3.520 3.530 3.470 3.530 63,841,255 223,556,291 3.5018 2.483 2.476 2.483 2.440 2.483 90,773,796 2.4628 -0.56%
2022-07-12 0 3.550 3.540 3.550 3.510 3.580 58,005,753 205,517,971 3.5431 2.497 2.490 2.497 2.469 2.518 82,476,487 2.4918 0.28%
2022-07-11 0 3.540 3.530 3.540 3.510 3.570 31,745,067 112,196,330 3.5343 2.490 2.483 2.490 2.469 2.511 45,137,275 2.4857 -0.56%
2022-07-08 0 3.560 3.560 3.570 3.550 3.610 56,879,743 203,737,342 3.5819 2.504 2.504 2.511 2.497 2.539 80,875,450 2.5191 0.85%
2022-07-07 0 3.530 3.530 3.540 3.470 3.530 84,341,252 295,709,988 3.5061 2.483 2.483 2.490 2.440 2.483 119,922,073 2.4659 -0.56%
2022-07-06 0 3.550 3.540 3.550 3.490 3.610 224,806,266 795,043,048 3.5366 2.497 2.490 2.497 2.455 2.539 319,644,691 2.4873 -4.31%
2022-07-05 0 3.710 3.710 3.720 3.700 3.780 69,724,360 260,389,446 3.7346 2.609 2.609 2.616 2.602 2.658 99,138,791 2.6265 0.00%
2022-07-04 0 3.710 3.700 3.710 3.670 3.740 95,601,262 353,546,222 3.6981 2.609 2.602 2.609 2.581 2.630 135,932,314 2.6009 -0.80%
2022-06-30 0 3.740 3.740 3.750 3.720 3.780 80,283,300 301,060,871 3.7500 2.630 2.630 2.637 2.616 2.658 114,152,204 2.6374 -1.06%
2022-06-29 0 3.780 3.780 3.790 3.780 3.890 97,913,934 374,767,147 3.8275 2.658 2.658 2.666 2.658 2.736 139,220,627 2.6919 -1.05%
2022-06-28 0 3.820 3.810 3.820 3.780 3.840 101,537,754 387,092,789 3.8123 2.687 2.680 2.687 2.658 2.701 144,373,218 2.6812 2.41%
2022-06-27 0 3.730 3.720 3.730 3.650 3.750 144,808,242 535,486,900 3.6979 2.623 2.616 2.623 2.567 2.637 205,898,112 2.6007 1.63%
2022-06-24 0 3.670 3.660 3.670 3.600 3.680 148,693,631 542,391,451 3.6477 2.581 2.574 2.581 2.532 2.588 211,422,620 2.5654 -0.81%
2022-06-23 0 3.700 3.690 3.700 3.670 3.720 92,927,928 343,450,741 3.6959 2.602 2.595 2.602 2.581 2.616 132,131,187 2.5993 0.27%
2022-06-22 0 3.690 3.690 3.700 3.670 3.830 189,312,121 705,173,613 3.7249 2.595 2.595 2.602 2.581 2.694 269,176,725 2.6197 -4.16%
2022-06-21 0 3.850 3.840 3.850 3.810 3.870 58,696,582 225,762,149 3.8463 2.708 2.701 2.708 2.680 2.722 83,458,754 2.7051 1.32%
2022-06-20 0 3.800 3.790 3.800 3.720 3.810 142,054,682 535,851,929 3.7722 2.673 2.666 2.673 2.616 2.680 201,982,915 2.6530 -1.73%
2022-06-17 0 3.980 3.980 4.000 3.980 4.050 184,945,538 742,855,303 4.0166 2.720 2.720 2.733 2.720 2.767 270,660,074 2.7446 -2.69%
2022-06-16 0 4.090 4.090 4.100 4.060 4.220 108,151,784 444,257,999 4.1077 2.795 2.795 2.802 2.774 2.884 158,275,621 2.8069 -3.54%
2022-06-15 0 4.240 4.240 4.250 4.210 4.320 84,058,882 358,362,785 4.2632 2.897 2.897 2.904 2.877 2.952 123,016,665 2.9131 -1.85%
2022-06-14 0 4.320 4.310 4.320 4.220 4.360 130,992,144 562,945,299 4.2976 2.952 2.945 2.952 2.884 2.979 191,701,534 2.9366 0.23%
2022-06-13 0 4.310 4.300 4.310 4.200 4.320 93,953,641 403,004,977 4.2894 2.945 2.938 2.945 2.870 2.952 137,497,231 2.9310 0.00%
2022-06-10 0 4.310 4.310 4.320 4.250 4.350 89,040,563 382,908,621 4.3004 2.945 2.945 2.952 2.904 2.972 130,307,147 2.9385 -1.15%
2022-06-09 0 4.360 4.360 4.370 4.320 4.430 97,220,082 425,390,659 4.3755 2.979 2.979 2.986 2.952 3.027 142,277,531 2.9899 0.69%
2022-06-08 0 4.330 4.320 4.330 4.250 4.340 127,106,932 547,152,359 4.3047 2.959 2.952 2.959 2.904 2.966 186,015,689 2.9414 2.36%
2022-06-07 0 4.230 4.230 4.240 4.140 4.250 74,646,562 315,158,486 4.2220 2.890 2.890 2.897 2.829 2.904 109,242,127 2.8850 0.95%
2022-06-06 0 4.190 4.180 4.190 4.150 4.250 103,647,047 434,475,254 4.1919 2.863 2.856 2.863 2.836 2.904 151,683,126 2.8644 0.96%
2022-06-02 0 4.150 4.150 4.160 4.080 4.150 73,406,975 302,756,982 4.1244 2.836 2.836 2.843 2.788 2.836 107,428,043 2.8182 -0.72%
2022-06-01 0 4.180 4.170 4.180 4.120 4.190 110,579,874 461,157,667 4.1704 2.856 2.849 2.856 2.815 2.863 161,829,029 2.8497 -0.71%
2022-05-31 0 4.210 4.200 4.210 4.120 4.210 164,639,437 691,020,111 4.1972 2.877 2.870 2.877 2.815 2.877 240,942,943 2.8680 2.18%
2022-05-30 0 4.120 4.120 4.130 4.110 4.190 69,121,977 286,560,784 4.1457 2.815 2.815 2.822 2.808 2.863 101,157,128 2.8328 -0.24%
2022-05-27 0 4.130 4.130 4.140 4.080 4.190 135,622,053 560,395,166 4.1320 2.822 2.822 2.829 2.788 2.863 198,477,213 2.8235 2.23%
2022-05-26 0 4.040 4.030 4.040 3.970 4.050 82,131,041 330,777,776 4.0274 2.761 2.754 2.761 2.713 2.767 120,195,350 2.7520 0.50%
2022-05-25 0 4.020 4.020 4.030 3.950 4.040 75,795,257 303,660,903 4.0063 2.747 2.747 2.754 2.699 2.761 110,923,194 2.7376 2.03%
2022-05-24 0 3.940 3.930 3.940 3.900 3.980 72,302,856 285,256,142 3.9453 2.692 2.685 2.692 2.665 2.720 105,812,211 2.6959 0.00%
2022-05-23 0 3.940 3.930 3.940 3.900 3.970 66,038,379 260,235,871 3.9407 2.692 2.685 2.692 2.665 2.713 96,644,411 2.6927 0.77%
2022-05-20 0 3.910 3.910 3.920 3.850 3.940 101,943,872 398,916,797 3.9131 2.672 2.672 2.679 2.631 2.692 149,190,601 2.6739 2.09%
2022-05-19 0 3.830 3.820 3.830 3.760 3.840 49,362,919 187,765,294 3.8038 2.617 2.610 2.617 2.569 2.624 72,240,571 2.5992 -0.26%
2022-05-18 0 3.840 3.830 3.840 3.780 3.880 69,077,933 264,377,187 3.8272 2.624 2.617 2.624 2.583 2.651 101,092,671 2.6152 0.52%
2022-05-17 0 3.820 3.810 3.820 3.740 3.840 96,248,148 366,543,966 3.8083 2.610 2.603 2.610 2.556 2.624 140,855,146 2.6023 2.96%
2022-05-16 0 3.710 3.710 3.720 3.680 3.820 79,794,877 296,635,529 3.7175 2.535 2.535 2.542 2.515 2.610 116,776,471 2.5402 -1.07%
2022-05-13 0 3.750 3.740 3.750 3.710 3.770 65,552,206 245,396,189 3.7435 2.562 2.556 2.562 2.535 2.576 95,932,917 2.5580 1.08%
2022-05-12 0 3.710 3.710 3.720 3.680 3.830 78,142,953 292,887,137 3.7481 2.535 2.535 2.542 2.515 2.617 114,358,949 2.5611 -0.54%
2022-05-11 0 3.730 3.730 3.740 3.720 3.750 98,627,177 368,266,819 3.7339 2.549 2.549 2.556 2.542 2.562 144,336,756 2.5514 -1.32%
2022-05-10 0 3.780 3.770 3.780 3.700 3.800 159,688,937 597,967,967 3.7446 2.583 2.576 2.583 2.528 2.597 233,698,093 2.5587 -4.30%
2022-05-06 0 3.950 3.940 3.950 3.910 4.020 68,700,510 271,139,869 3.9467 2.699 2.692 2.699 2.672 2.747 100,540,328 2.6968 -1.25%
2022-05-05 0 4.000 4.000 4.010 3.970 4.030 126,537,565 506,438,191 4.0023 2.733 2.733 2.740 2.713 2.754 185,182,444 2.7348 2.04%
2022-05-04 0 3.920 3.910 3.920 3.860 3.920 72,492,811 282,353,562 3.8949 2.679 2.672 2.679 2.638 2.679 106,090,202 2.6614 1.82%
2022-05-03 0 3.850 3.850 3.860 3.780 3.910 103,897,547 400,514,067 3.8549 2.631 2.631 2.638 2.583 2.672 152,049,723 2.6341 1.32%
2022-04-29 0 3.800 3.800 3.810 3.710 3.850 219,449,656 829,281,159 3.7789 2.597 2.597 2.603 2.535 2.631 321,155,410 2.5822 0.80%
2022-04-28 0 3.770 3.770 3.780 3.720 3.820 146,679,853 554,206,458 3.7783 2.576 2.576 2.583 2.542 2.610 214,659,841 2.5818 1.07%
2022-04-27 0 3.730 3.720 3.730 3.670 3.780 103,444,819 386,075,269 3.7322 2.549 2.542 2.549 2.508 2.583 151,387,174 2.5503 1.08%
2022-04-26 0 3.690 3.690 3.700 3.630 3.750 116,353,783 428,748,292 3.6849 2.521 2.521 2.528 2.480 2.562 170,278,904 2.5179 -1.34%
2022-04-25 0 3.740 3.730 3.740 3.710 3.840 125,838,414 472,807,649 3.7573 2.556 2.549 2.556 2.535 2.624 184,159,265 2.5674 -4.35%
2022-04-22 0 3.910 3.910 3.920 3.850 3.930 99,442,976 388,056,488 3.9023 2.672 2.672 2.679 2.631 2.685 145,530,644 2.6665 -0.76%
2022-04-21 0 3.940 3.930 3.940 3.910 4.060 86,501,358 341,358,241 3.9463 2.692 2.685 2.692 2.672 2.774 126,591,126 2.6965 -1.50%
2022-04-20 0 4.000 4.000 4.010 3.980 4.090 93,136,408 374,216,383 4.0179 2.733 2.733 2.740 2.720 2.795 136,301,245 2.7455 -2.91%
2022-04-19 0 4.120 4.120 4.130 4.070 4.180 91,164,111 376,598,150 4.1310 2.815 2.815 2.822 2.781 2.856 133,414,871 2.8228 0.98%
2022-04-14 0 4.080 4.080 4.090 4.070 4.140 69,492,160 285,200,277 4.1041 2.788 2.788 2.795 2.781 2.829 101,698,875 2.8044 1.24%
2022-04-13 0 4.030 4.030 4.040 3.990 4.090 71,560,768 289,235,462 4.0418 2.754 2.754 2.761 2.726 2.795 104,726,196 2.7618 2.03%
2022-04-12 0 3.950 3.950 3.960 3.900 4.020 103,917,951 409,943,430 3.9449 2.699 2.699 2.706 2.665 2.747 152,079,583 2.6956 -1.74%
2022-04-11 0 4.020 4.010 4.020 4.000 4.100 76,383,208 308,046,075 4.0329 2.747 2.740 2.747 2.733 2.802 111,783,636 2.7557 -1.71%
2022-04-08 0 4.090 4.080 4.090 4.050 4.130 78,026,089 319,113,479 4.0898 2.795 2.788 2.795 2.767 2.822 114,187,924 2.7946 0.25%
2022-04-07 0 4.080 4.080 4.090 4.070 4.160 76,207,188 312,771,300 4.1042 2.788 2.788 2.795 2.781 2.843 111,526,038 2.8045 -1.21%
2022-04-06 0 4.130 4.120 4.130 4.000 4.210 156,273,833 646,297,461 4.1357 2.822 2.815 2.822 2.733 2.877 228,700,230 2.8260 1.98%
2022-04-04 0 4.050 4.050 4.060 3.970 4.090 97,892,470 395,543,903 4.0406 2.767 2.767 2.774 2.713 2.795 143,261,543 2.7610 1.50%
2022-04-01 0 3.990 3.980 3.990 3.890 4.000 143,022,672 566,034,166 3.9577 2.726 2.720 2.726 2.658 2.733 209,307,710 2.7043 -1.72%
2022-03-31 0 4.060 4.060 4.080 4.030 4.140 92,027,397 375,783,114 4.0834 2.774 2.774 2.788 2.754 2.829 134,678,254 2.7902 -1.46%
2022-03-30 0 4.120 4.110 4.120 4.060 4.140 112,443,714 460,691,222 4.0971 2.815 2.808 2.815 2.774 2.829 164,556,681 2.7996 -0.24%
2022-03-29 0 4.130 4.130 4.140 4.030 4.150 72,924,394 299,782,825 4.1109 2.822 2.822 2.829 2.754 2.836 106,721,806 2.8090 0.49%
2022-03-28 0 4.110 4.100 4.110 4.030 4.150 107,909,793 441,766,876 4.0939 2.808 2.802 2.808 2.754 2.836 157,921,477 2.7974 2.24%
2022-03-25 0 4.020 4.010 4.020 3.920 4.080 74,441,418 298,158,803 4.0053 2.747 2.740 2.747 2.679 2.788 108,941,907 2.7369 0.50%
2022-03-24 0 4.000 3.990 4.000 3.960 4.080 118,817,651 476,578,690 4.0110 2.733 2.726 2.733 2.706 2.788 173,884,672 2.7408 1.78%
2022-03-23 0 3.930 3.920 3.930 3.900 3.990 110,962,080 437,272,434 3.9407 2.685 2.679 2.685 2.665 2.726 162,388,372 2.6928 -1.50%
2022-03-22 0 3.990 3.980 3.990 3.870 4.020 135,260,457 536,426,178 3.9659 2.726 2.720 2.726 2.644 2.747 197,948,032 2.7099 4.72%
2022-03-21 0 3.810 3.810 3.820 3.780 3.890 119,366,911 456,162,990 3.8215 2.603 2.603 2.610 2.583 2.658 174,688,491 2.6113 -1.04%
2022-03-18 0 3.850 3.850 3.860 3.810 3.940 227,589,331 879,567,138 3.8647 2.631 2.631 2.638 2.603 2.692 333,067,484 2.6408 1.58%
2022-03-17 0 3.790 3.780 3.790 3.600 3.800 172,378,457 638,008,169 3.7012 2.590 2.583 2.590 2.460 2.597 252,268,675 2.5291 4.41%
2022-03-16 0 3.630 3.620 3.630 3.470 3.660 197,754,028 708,809,636 3.5843 2.480 2.474 2.480 2.371 2.501 289,404,764 2.4492 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 2.419 2.419 2.426 2.364 2.521 440,411,615 2.4428 -6.60%
2022-03-14 0 3.790 3.790 3.800 3.740 3.940 154,958,560 591,641,619 3.8181 2.590 2.590 2.597 2.556 2.692 226,775,383 2.6089 -4.05%
2022-03-11 0 3.950 3.950 3.960 3.810 4.000 174,567,532 683,434,572 3.9150 2.699 2.699 2.706 2.603 2.733 255,472,295 2.6752 -1.50%
2022-03-10 0 4.010 4.010 4.020 3.980 4.090 233,751,108 937,738,145 4.0117 2.740 2.740 2.747 2.720 2.795 342,084,988 2.7412 -3.84%
2022-03-09 0 4.170 4.160 4.170 4.040 4.340 220,126,240 923,181,586 4.1939 2.849 2.843 2.849 2.761 2.966 322,145,562 2.8657 -3.47%
2022-03-08 0 4.320 4.320 4.330 4.290 4.480 210,958,889 916,383,979 4.3439 2.952 2.952 2.959 2.931 3.061 308,729,527 2.9682 -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 3.054 3.048 3.054 2.986 3.068 433,412,481 3.0343 4.44%
2022-03-04 0 4.280 4.280 4.290 4.180 4.300 165,062,787 703,633,977 4.2628 2.925 2.925 2.931 2.856 2.938 241,562,498 2.9128 -0.47%
2022-03-03 0 4.300 4.290 4.300 4.270 4.350 139,731,422 602,541,076 4.3121 2.938 2.931 2.938 2.918 2.972 204,491,103 2.9465 1.18%
2022-03-02 0 4.250 4.240 4.250 4.180 4.290 198,834,435 845,146,075 4.2505 2.904 2.897 2.904 2.856 2.931 290,985,895 2.9044 2.91%
2022-03-01 0 4.130 4.130 4.140 4.090 4.200 90,053,879 372,946,382 4.1414 2.822 2.822 2.829 2.795 2.870 131,790,092 2.8299 -0.96%
2022-02-28 0 4.170 4.160 4.170 4.090 4.180 152,082,344 628,979,798 4.1358 2.849 2.843 2.849 2.795 2.856 222,566,161 2.8260 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 2.802 2.795 2.802 2.767 2.911 467,733,069 2.8141 -3.76%
2022-02-24 0 4.260 4.250 4.260 4.090 4.290 318,063,228 1,343,056,081 4.2226 2.911 2.904 2.911 2.795 2.931 465,472,256 2.8854 3.40%
2022-02-23 0 4.120 4.120 4.130 4.100 4.190 71,027,254 292,492,933 4.1180 2.815 2.815 2.822 2.802 2.863 103,945,421 2.8139 -1.20%
2022-02-22 0 4.170 4.160 4.170 4.100 4.250 121,948,810 507,637,066 4.1627 2.849 2.843 2.849 2.802 2.904 178,466,992 2.8444 1.71%
2022-02-21 0 4.100 4.090 4.100 4.020 4.120 71,906,110 293,158,326 4.0770 2.802 2.795 2.802 2.747 2.815 105,231,590 2.7858 0.24%
2022-02-18 0 4.090 4.080 4.090 4.040 4.130 51,232,487 209,189,991 4.0832 2.795 2.788 2.795 2.761 2.822 74,976,606 2.7901 -0.73%
2022-02-17 0 4.120 4.110 4.120 4.050 4.130 54,040,657 221,529,822 4.0993 2.815 2.808 2.815 2.767 2.822 79,086,245 2.8011 0.73%
2022-02-16 0 4.090 4.090 4.100 3.960 4.110 103,107,790 416,670,727 4.0411 2.795 2.795 2.802 2.706 2.808 150,893,946 2.7613 -0.24%
2022-02-15 0 4.100 4.090 4.100 4.060 4.250 106,091,143 435,714,053 4.1070 2.802 2.795 2.802 2.774 2.904 155,259,959 2.8064 -3.53%
2022-02-14 0 4.250 4.240 4.250 4.220 4.290 184,711,016 786,160,242 4.2562 2.904 2.897 2.904 2.884 2.931 270,316,861 2.9083 2.66%
2022-02-11 0 4.140 4.130 4.140 4.070 4.170 91,463,508 377,815,111 4.1308 2.829 2.822 2.829 2.781 2.849 133,853,026 2.8226 1.22%
2022-02-10 0 4.090 4.090 4.100 4.060 4.140 87,120,131 356,176,491 4.0883 2.795 2.795 2.802 2.774 2.829 127,496,675 2.7936 -0.73%
2022-02-09 0 4.120 4.110 4.120 4.050 4.150 102,565,959 421,518,304 4.1097 2.815 2.808 2.815 2.767 2.836 150,100,999 2.8082 -0.24%
2022-02-08 0 4.130 4.130 4.140 4.060 4.150 177,377,584 729,460,376 4.1125 2.822 2.822 2.829 2.774 2.836 259,584,689 2.8101 0.73%
2022-02-07 0 4.100 4.090 4.100 4.000 4.130 190,113,656 776,250,187 4.0831 2.802 2.795 2.802 2.733 2.822 278,223,399 2.7900 3.27%
2022-02-04 0 3.970 3.960 3.970 3.950 4.000 101,173,605 401,880,996 3.9722 2.713 2.706 2.713 2.699 2.733 148,063,347 2.7143 2.58%
2022-01-31 0 3.870 3.870 3.880 3.840 3.900 43,143,790 166,879,389 3.8680 2.644 2.644 2.651 2.624 2.665 63,139,135 2.6430 -0.77%
2022-01-28 0 3.900 3.890 3.900 3.850 3.960 71,806,389 279,428,674 3.8914 2.665 2.658 2.665 2.631 2.706 105,085,653 2.6591 -0.76%
2022-01-27 0 3.930 3.910 3.930 3.880 3.970 76,510,452 299,806,585 3.9185 2.685 2.672 2.685 2.651 2.713 111,969,852 2.6776 -0.25%
2022-01-26 0 3.940 3.930 3.940 3.910 3.970 103,628,014 408,339,237 3.9404 2.692 2.685 2.692 2.672 2.713 151,655,272 2.6925 1.81%
2022-01-25 0 3.870 3.870 3.880 3.830 3.920 109,387,132 423,679,648 3.8732 2.644 2.644 2.651 2.617 2.679 160,083,501 2.6466 -1.28%
2022-01-24 0 3.920 3.920 3.930 3.870 3.960 67,355,905 264,233,283 3.9229 2.679 2.679 2.685 2.644 2.706 98,572,555 2.6806 0.51%
2022-01-21 0 3.900 3.890 3.900 3.790 3.900 194,347,636 747,606,296 3.8467 2.665 2.658 2.665 2.590 2.665 284,419,652 2.6285 -1.27%
2022-01-20 0 3.950 3.940 3.950 3.880 3.970 171,080,466 672,105,758 3.9286 2.699 2.692 2.699 2.651 2.713 250,369,120 2.6845 -1.74%
2022-01-19 0 4.020 4.010 4.020 3.980 4.040 124,486,954 499,124,866 4.0095 2.747 2.740 2.747 2.720 2.761 182,181,460 2.7397 1.26%
2022-01-18 0 3.970 3.970 3.980 3.870 3.980 125,219,803 493,642,918 3.9422 2.713 2.713 2.720 2.644 2.720 183,253,954 2.6938 1.79%
2022-01-17 0 3.900 3.890 3.900 3.860 3.930 79,152,129 308,164,729 3.8933 2.665 2.658 2.665 2.638 2.685 115,835,836 2.6604 0.78%
2022-01-14 0 3.870 3.870 3.880 3.850 3.890 72,563,381 280,715,973 3.8686 2.644 2.644 2.651 2.631 2.658 106,193,479 2.6434 -0.51%
2022-01-13 0 3.890 3.880 3.890 3.850 3.930 158,687,887 618,099,955 3.8951 2.658 2.651 2.658 2.631 2.685 232,233,098 2.6615 1.83%
2022-01-12 0 3.820 3.810 3.820 3.770 3.870 124,623,614 474,680,680 3.8089 2.610 2.603 2.610 2.576 2.644 182,381,456 2.6027 3.24%
2022-01-11 0 3.700 3.690 3.700 3.650 3.750 69,530,563 257,706,972 3.7064 2.528 2.521 2.528 2.494 2.562 101,755,076 2.5326 -0.54%
2022-01-10 0 3.720 3.710 3.720 3.670 3.720 70,220,385 259,846,285 3.7004 2.542 2.535 2.542 2.508 2.542 102,764,602 2.5286 0.27%
2022-01-07 0 3.710 3.700 3.710 3.510 3.720 258,293,020 949,459,642 3.6759 2.535 2.528 2.535 2.398 2.542 378,001,052 2.5118 6.30%
2022-01-06 0 3.490 3.490 3.500 3.460 3.530 54,020,615 188,435,626 3.4882 2.385 2.385 2.392 2.364 2.412 79,056,915 2.3835 -0.57%
2022-01-05 0 3.510 3.500 3.510 3.440 3.540 84,686,482 296,624,678 3.5026 2.398 2.392 2.398 2.351 2.419 123,935,131 2.3934 1.45%
2022-01-04 0 3.460 3.450 3.460 3.430 3.510 60,100,797 207,591,807 3.4541 2.364 2.357 2.364 2.344 2.398 87,955,007 2.3602 -0.57%
2022-01-03 0 3.480 3.470 3.480 3.450 3.510 36,654,422 127,557,917 3.4800 2.378 2.371 2.378 2.357 2.398 53,642,216 2.3779 0.29%
2021-12-31 0 3.470 3.460 3.470 3.430 3.490 26,880,000 92,951,400 3.4580 2.371 2.364 2.371 2.344 2.385 39,337,758 2.3629 0.00%
2021-12-30 0 3.470 3.460 3.470 3.430 3.510 44,788,480 155,315,542 3.4678 2.371 2.364 2.371 2.344 2.398 65,546,071 2.3696 -1.14%
2021-12-29 0 3.510 3.500 3.510 3.480 3.520 28,361,069 99,437,260 3.5061 2.398 2.392 2.398 2.378 2.405 41,505,240 2.3958 0.29%
2021-12-28 0 3.500 3.500 3.510 3.480 3.540 48,363,283 169,607,084 3.5069 2.392 2.392 2.398 2.378 2.419 70,777,646 2.3963 0.57%
2021-12-24 0 3.480 3.480 3.490 3.480 3.540 20,434,036 71,502,334 3.4992 2.378 2.378 2.385 2.378 2.419 29,904,359 2.3910 0.29%
2021-12-23 0 3.470 3.470 3.480 3.400 3.520 88,293,545 306,801,650 3.4748 2.371 2.371 2.378 2.323 2.405 129,213,917 2.3744 2.06%
2021-12-22 0 3.400 3.390 3.400 3.370 3.420 46,352,307 157,232,969 3.3921 2.323 2.316 2.323 2.303 2.337 67,834,666 2.3179 0.89%
2021-12-21 0 3.370 3.360 3.370 3.330 3.430 98,858,874 332,745,840 3.3659 2.303 2.296 2.303 2.275 2.344 144,675,835 2.2999 -1.75%
2021-12-20 0 3.430 3.420 3.430 3.370 3.480 106,742,178 364,339,197 3.4133 2.344 2.337 2.344 2.303 2.378 156,212,721 2.3323 -2.28%
2021-12-17 0 3.510 3.500 3.510 3.490 3.560 73,958,167 260,291,392 3.5194 2.398 2.392 2.398 2.385 2.433 108,234,690 2.4049 -0.57%
2021-12-16 0 3.530 3.520 3.530 3.440 3.530 72,239,807 253,067,490 3.5032 2.412 2.405 2.412 2.351 2.412 105,719,942 2.3938 2.32%
2021-12-15 0 3.450 3.450 3.460 3.430 3.500 57,401,547 198,309,218 3.4548 2.357 2.357 2.364 2.344 2.392 84,004,768 2.3607 -1.43%
2021-12-14 0 3.500 3.490 3.500 3.430 3.520 62,064,535 215,462,320 3.4716 2.392 2.385 2.392 2.344 2.405 90,828,856 2.3722 -1.41%
2021-12-13 0 3.550 3.540 3.550 3.510 3.580 38,571,898 136,744,651 3.5452 2.426 2.419 2.426 2.398 2.446 56,448,362 2.4225 0.57%
2021-12-10 0 3.530 3.520 3.530 3.500 3.580 35,979,114 126,943,989 3.5283 2.412 2.405 2.412 2.392 2.446 52,653,931 2.4109 -1.40%
2021-12-09 0 3.580 3.580 3.590 3.540 3.650 88,373,690 317,730,849 3.5953 2.446 2.446 2.453 2.419 2.494 129,331,206 2.4567 0.85%
2021-12-08 0 3.550 3.550 3.560 3.510 3.580 93,551,416 331,648,142 3.5451 2.426 2.426 2.433 2.398 2.446 136,908,592 2.4224 0.85%
2021-12-07 0 3.520 3.520 3.530 3.490 3.580 74,052,676 261,049,270 3.5252 2.405 2.405 2.412 2.385 2.446 108,373,000 2.4088 0.28%
2021-12-06 0 3.510 3.510 3.520 3.480 3.570 100,208,103 353,212,451 3.5248 2.398 2.398 2.405 2.378 2.439 146,650,375 2.4085 0.00%
2021-12-03 0 3.510 3.500 3.510 3.400 3.530 117,439,474 409,405,760 3.4861 2.398 2.392 2.398 2.323 2.412 171,867,767 2.3821 2.03%
2021-12-02 0 3.440 3.430 3.440 3.360 3.490 84,651,367 291,342,329 3.4417 2.351 2.344 2.351 2.296 2.385 123,883,742 2.3517 0.29%
2021-12-01 0 3.430 3.430 3.440 3.360 3.450 105,123,414 359,548,076 3.4202 2.344 2.344 2.351 2.296 2.357 153,843,728 2.3371 1.18%
2021-11-30 0 3.390 3.380 3.390 3.340 3.480 159,253,257 538,988,006 3.3845 2.316 2.310 2.316 2.282 2.378 233,060,493 2.3127 -0.59%
2021-11-29 0 3.410 3.400 3.410 3.340 3.440 115,961,542 394,403,254 3.4012 2.330 2.323 2.330 2.282 2.351 169,704,876 2.3241 0.00%
2021-11-26 0 3.410 3.400 3.410 3.380 3.500 134,291,713 459,784,382 3.4238 2.330 2.323 2.330 2.310 2.392 196,530,316 2.3395 -3.40%
2021-11-25 0 3.530 3.520 3.530 3.510 3.610 57,345,177 202,374,561 3.5291 2.412 2.405 2.412 2.398 2.467 83,922,272 2.4115 -1.12%
2021-11-24 0 3.570 3.570 3.580 3.560 3.700 120,083,760 434,591,891 3.6191 2.439 2.439 2.446 2.433 2.528 175,737,569 2.4730 2.00%
2021-11-23 0 3.500 3.500 3.510 3.470 3.550 61,770,592 216,451,300 3.5041 2.392 2.392 2.398 2.371 2.426 90,398,683 2.3944 0.57%
2021-11-22 0 3.480 3.480 3.490 3.450 3.520 75,984,352 264,103,056 3.4758 2.378 2.378 2.385 2.357 2.405 111,199,927 2.3750 -1.69%
2021-11-19 0 3.540 3.530 3.540 3.470 3.570 66,581,585 234,812,234 3.5267 2.419 2.412 2.419 2.371 2.439 97,439,370 2.4098 0.00%
2021-11-18 0 3.540 3.530 3.540 3.520 3.620 89,107,095 316,815,466 3.5554 2.419 2.412 2.419 2.405 2.474 130,404,513 2.4295 -2.75%
2021-11-17 0 3.640 3.630 3.640 3.550 3.660 103,021,586 373,254,583 3.6231 2.487 2.480 2.487 2.426 2.501 150,767,790 2.4757 1.68%
2021-11-16 0 3.580 3.570 3.580 3.520 3.620 105,867,400 379,159,971 3.5815 2.446 2.439 2.446 2.405 2.474 154,932,520 2.4473 1.13%
2021-11-15 0 3.540 3.540 3.550 3.470 3.570 69,739,848 244,885,173 3.5114 2.419 2.419 2.426 2.371 2.439 102,061,356 2.3994 -0.28%
2021-11-12 0 3.550 3.540 3.550 3.500 3.560 65,576,230 231,862,061 3.5358 2.426 2.419 2.426 2.392 2.433 95,968,075 2.4160 0.57%
2021-11-11 0 3.530 3.530 3.540 3.440 3.540 105,114,468 367,038,257 3.4918 2.412 2.412 2.419 2.351 2.419 153,830,636 2.3860 0.28%
2021-11-10 0 3.520 3.520 3.530 3.450 3.570 69,649,119 243,611,058 3.4977 2.405 2.405 2.412 2.357 2.439 101,928,578 2.3900 0.28%
2021-11-09 0 3.510 3.500 3.510 3.460 3.550 59,910,432 209,576,389 3.4982 2.398 2.392 2.398 2.364 2.426 87,676,416 2.3903 0.00%
2021-11-08 0 3.510 3.510 3.520 3.460 3.580 82,970,269 292,073,855 3.5202 2.398 2.398 2.405 2.364 2.446 121,423,525 2.4054 2.03%
2021-11-05 0 3.440 3.440 3.450 3.420 3.600 206,297,064 714,409,617 3.4630 2.351 2.351 2.357 2.337 2.460 301,907,141 2.3663 -4.97%
2021-11-04 0 3.620 3.610 3.620 3.540 3.620 94,468,525 338,999,762 3.5885 2.474 2.467 2.474 2.419 2.474 138,250,742 2.4521 0.00%
2021-11-03 0 3.620 3.610 3.620 3.580 3.700 133,245,383 483,674,433 3.6300 2.474 2.467 2.474 2.446 2.528 194,999,055 2.4804 -1.90%
2021-11-02 0 3.690 3.690 3.700 3.650 3.820 120,154,577 444,323,139 3.6979 2.521 2.521 2.528 2.494 2.610 175,841,207 2.5268 -1.60%
2021-11-01 0 3.750 3.740 3.750 3.690 3.800 93,499,817 348,417,958 3.7264 2.562 2.556 2.562 2.521 2.597 136,833,079 2.5463 -0.27%
2021-10-29 0 3.760 3.760 3.770 3.690 3.770 110,243,879 412,850,862 3.7449 2.569 2.569 2.576 2.521 2.576 161,337,314 2.5589 0.53%
2021-10-28 0 3.740 3.740 3.750 3.670 3.830 197,754,170 737,901,603 3.7314 2.556 2.556 2.562 2.508 2.617 289,404,972 2.5497 -3.61%
2021-10-27 0 3.880 3.870 3.880 3.840 3.960 76,580,564 296,864,897 3.8765 2.651 2.644 2.651 2.624 2.706 112,072,458 2.6489 -2.02%
2021-10-26 0 3.960 3.950 3.960 3.930 4.000 45,796,345 181,413,798 3.9613 2.706 2.699 2.706 2.685 2.733 67,021,039 2.7068 0.25%
2021-10-25 0 3.950 3.950 3.960 3.860 4.000 84,849,999 335,217,192 3.9507 2.699 2.699 2.706 2.638 2.733 124,174,431 2.6996 1.28%
2021-10-22 0 3.900 3.900 3.910 3.850 4.010 179,833,370 702,090,812 3.9041 2.665 2.665 2.672 2.631 2.740 263,178,629 2.6677 -3.70%
2021-10-21 0 4.050 4.050 4.060 4.030 4.110 113,303,335 460,066,500 4.0605 2.767 2.767 2.774 2.754 2.808 165,814,701 2.7746 -0.25%
2021-10-20 0 4.060 4.060 4.070 4.000 4.100 114,655,536 465,095,374 4.0565 2.774 2.774 2.781 2.733 2.802 167,793,590 2.7718 -0.73%
2021-10-19 0 4.090 4.080 4.090 4.040 4.120 75,886,877 310,056,374 4.0858 2.795 2.788 2.795 2.761 2.815 111,057,276 2.7919 0.00%
2021-10-18 0 4.090 4.090 4.100 4.010 4.130 102,895,463 420,044,519 4.0822 2.795 2.795 2.802 2.740 2.822 150,583,214 2.7895 1.49%
2021-10-15 0 4.030 4.030 4.040 3.890 4.050 172,070,520 685,806,678 3.9856 2.754 2.754 2.761 2.658 2.767 251,818,022 2.7234 0.00%
2021-10-12 0 4.030 4.030 4.040 3.960 4.150 132,955,536 535,475,479 4.0275 2.754 2.754 2.761 2.706 2.836 194,574,876 2.7520 -1.95%
2021-10-11 0 4.110 4.100 4.110 4.070 4.200 168,399,846 694,547,595 4.1244 2.808 2.802 2.808 2.781 2.870 246,446,144 2.8183 1.23%
2021-10-08 0 4.060 4.060 4.070 3.960 4.140 186,617,979 755,457,888 4.0482 2.774 2.774 2.781 2.706 2.829 273,107,621 2.7662 0.50%
2021-10-07 0 4.040 4.040 4.050 3.950 4.080 172,431,518 690,645,772 4.0053 2.761 2.761 2.767 2.699 2.788 252,346,328 2.7369 -2.42%
2021-10-06 0 4.140 4.130 4.140 3.990 4.200 295,231,693 1,214,414,825 4.1134 2.829 2.822 2.829 2.726 2.870 432,059,257 2.8108 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 2.713 2.706 2.713 2.521 2.720 448,212,718 2.6627 7.59%
2021-10-04 0 3.690 3.680 3.690 3.610 3.690 87,088,831 318,468,018 3.6568 2.521 2.515 2.521 2.467 2.521 127,450,868 2.4988 0.00%
2021-09-30 0 3.690 3.690 3.700 3.640 3.730 126,437,970 465,373,837 3.6806 2.521 2.521 2.528 2.487 2.549 185,036,691 2.5150 0.54%
2021-09-29 0 3.670 3.670 3.680 3.640 3.870 242,953,039 906,774,527 3.7323 2.508 2.508 2.515 2.487 2.644 355,551,630 2.5503 -6.62%
2021-09-28 0 3.930 3.920 3.930 3.840 3.940 222,842,591 870,244,117 3.9052 2.685 2.679 2.685 2.624 2.692 326,120,829 2.6685 2.08%
2021-09-27 0 3.850 3.840 3.850 3.780 3.900 166,252,838 640,152,363 3.8505 2.631 2.624 2.631 2.583 2.665 243,304,088 2.6311 1.32%
2021-09-24 0 3.800 3.790 3.800 3.760 3.900 197,071,041 756,917,393 3.8408 2.597 2.590 2.597 2.569 2.665 288,405,241 2.6245 0.26%
2021-09-23 0 3.790 3.780 3.790 3.730 3.910 187,701,660 714,750,927 3.8079 2.590 2.583 2.590 2.549 2.672 274,693,543 2.6020 1.88%
2021-09-21 0 3.720 3.710 3.720 3.600 3.740 109,069,471 401,019,836 3.6767 2.542 2.535 2.542 2.460 2.556 159,618,617 2.5124 0.81%
2021-09-20 0 3.690 3.680 3.690 3.600 3.780 153,617,086 563,122,594 3.6658 2.521 2.515 2.521 2.460 2.583 224,812,192 2.5049 -2.89%
2021-09-17 0 3.800 3.790 3.800 3.660 3.830 244,553,356 921,141,856 3.7666 2.597 2.590 2.597 2.501 2.617 357,893,627 2.5738 0.00%
2021-09-16 0 3.800 3.790 3.800 3.730 3.910 261,757,374 997,386,196 3.8103 2.597 2.590 2.597 2.549 2.672 383,070,989 2.6037 0.80%
2021-09-15 0 3.770 3.770 3.780 3.680 3.830 263,861,446 995,196,657 3.7717 2.576 2.576 2.583 2.515 2.617 386,150,211 2.5772 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 2.542 2.542 2.549 2.480 2.597 512,004,161 2.5365 3.91%
2021-09-13 0 3.580 3.580 3.590 3.430 3.610 261,750,639 930,629,508 3.5554 2.446 2.446 2.453 2.344 2.467 383,061,133 2.4295 4.99%
2021-09-10 0 3.410 3.400 3.410 3.340 3.430 91,248,766 309,654,575 3.3935 2.330 2.323 2.330 2.282 2.344 133,538,760 2.3188 1.79%
2021-09-09 0 3.350 3.350 3.360 3.320 3.430 185,898,542 627,078,895 3.3732 2.289 2.289 2.296 2.269 2.344 272,054,755 2.3050 -0.10%
2021-09-08 0 3.510 3.510 3.520 3.480 3.560 98,215,466 344,920,701 3.5119 2.291 2.291 2.298 2.272 2.324 150,443,320 2.2927 -0.85%
2021-09-07 0 3.540 3.540 3.550 3.480 3.570 89,167,398 315,986,633 3.5437 2.311 2.311 2.318 2.272 2.331 136,583,778 2.3135 0.57%
2021-09-06 0 3.520 3.510 3.520 3.470 3.540 78,367,718 275,310,920 3.5131 2.298 2.291 2.298 2.265 2.311 120,041,173 2.2935 0.00%
2021-09-03 0 3.520 3.520 3.530 3.460 3.540 197,860,597 695,814,692 3.5167 2.298 2.298 2.305 2.259 2.311 303,076,556 2.2958 2.33%
2021-09-02 0 3.440 3.430 3.440 3.360 3.460 147,670,358 504,718,628 3.4179 2.246 2.239 2.246 2.194 2.259 226,196,748 2.2313 0.58%
2021-09-01 0 3.420 3.410 3.420 3.360 3.470 128,610,229 438,618,966 3.4105 2.233 2.226 2.233 2.194 2.265 197,001,050 2.2265 0.29%
2021-08-31 0 3.410 3.400 3.410 3.280 3.430 190,754,089 644,401,067 3.3782 2.226 2.220 2.226 2.141 2.239 292,191,034 2.2054 3.33%
2021-08-30 0 3.300 3.300 3.310 3.190 3.340 175,089,098 575,598,441 3.2875 2.154 2.154 2.161 2.083 2.180 268,195,900 2.1462 4.10%
2021-08-27 0 3.170 3.160 3.170 3.120 3.180 103,941,706 327,524,855 3.1510 2.070 2.063 2.070 2.037 2.076 159,214,592 2.0571 0.96%
2021-08-26 0 3.140 3.140 3.150 3.120 3.180 80,426,452 252,632,713 3.1412 2.050 2.050 2.056 2.037 2.076 123,194,676 2.0507 0.00%
2021-08-25 0 3.140 3.130 3.140 3.090 3.150 75,866,871 237,305,219 3.1279 2.050 2.043 2.050 2.017 2.056 116,210,455 2.0420 1.29%
2021-08-24 0 3.100 3.100 3.110 3.080 3.170 104,773,181 326,094,892 3.1124 2.024 2.024 2.030 2.011 2.070 160,488,219 2.0319 0.98%
2021-08-23 0 3.070 3.070 3.080 3.040 3.100 100,217,284 307,747,186 3.0708 2.004 2.004 2.011 1.985 2.024 153,509,642 2.0047 3.02%
2021-08-20 0 2.980 2.980 2.990 2.940 3.070 204,722,977 612,744,022 2.9930 1.945 1.945 1.952 1.919 2.004 313,588,131 1.9540 -2.93%
2021-08-19 0 3.070 3.070 3.080 3.030 3.200 238,431,422 733,351,986 3.0757 2.004 2.004 2.011 1.978 2.089 365,221,653 2.0080 -5.25%
2021-08-18 0 3.240 3.230 3.240 3.210 3.260 59,418,870 192,295,021 3.2363 2.115 2.109 2.115 2.096 2.128 91,015,931 2.1128 0.62%
2021-08-17 0 3.220 3.210 3.220 3.210 3.380 165,866,639 541,348,696 3.2638 2.102 2.096 2.102 2.096 2.207 254,069,231 2.1307 -3.88%
2021-08-16 0 3.350 3.350 3.360 3.320 3.390 102,502,190 343,946,646 3.3555 2.187 2.187 2.194 2.167 2.213 157,009,588 2.1906 -0.89%
2021-08-13 0 3.380 3.380 3.390 3.350 3.420 65,275,161 220,970,982 3.3852 2.207 2.207 2.213 2.187 2.233 99,986,411 2.2100 -0.88%
2021-08-12 0 3.410 3.400 3.410 3.320 3.450 144,576,097 493,049,073 3.4103 2.226 2.220 2.226 2.167 2.252 221,457,057 2.2264 2.10%
2021-08-11 0 3.340 3.330 3.340 3.250 3.350 128,936,338 429,249,843 3.3292 2.180 2.174 2.180 2.122 2.187 197,500,573 2.1734 3.41%
2021-08-10 0 3.230 3.230 3.240 3.170 3.250 88,590,543 283,883,717 3.2044 2.109 2.109 2.115 2.070 2.122 135,700,170 2.0920 0.31%
2021-08-09 0 3.220 3.220 3.230 3.170 3.240 56,903,831 182,944,263 3.2150 2.102 2.102 2.109 2.070 2.115 87,163,475 2.0989 0.31%
2021-08-06 0 3.210 3.200 3.210 3.170 3.250 82,792,006 266,108,761 3.2142 2.096 2.089 2.096 2.070 2.122 126,818,156 2.0983 0.00%
2021-08-05 0 3.210 3.210 3.220 3.180 3.230 108,747,000 348,897,043 3.2083 2.096 2.096 2.102 2.076 2.109 166,575,189 2.0945 -2.43%
2021-08-04 0 3.290 3.280 3.290 3.250 3.340 60,782,711 200,403,028 3.2970 2.148 2.141 2.148 2.122 2.180 93,105,019 2.1524 0.30%
2021-08-03 0 3.280 3.270 3.280 3.210 3.290 72,649,914 236,245,949 3.2518 2.141 2.135 2.141 2.096 2.148 111,282,823 2.1229 -0.61%
2021-08-02 0 3.300 3.290 3.300 3.200 3.320 64,633,532 212,013,319 3.2802 2.154 2.148 2.154 2.089 2.167 99,003,584 2.1415 1.85%
2021-07-30 0 3.240 3.240 3.250 3.220 3.280 97,213,727 315,229,021 3.2426 2.115 2.115 2.122 2.102 2.141 148,908,889 2.1169 -0.61%
2021-07-29 0 3.260 3.260 3.270 3.210 3.340 137,255,258 446,732,078 3.2548 2.128 2.128 2.135 2.096 2.180 210,243,230 2.1248 -0.91%
2021-07-28 0 3.290 3.280 3.290 3.240 3.310 117,130,987 384,713,085 3.2845 2.148 2.141 2.148 2.115 2.161 179,417,513 2.1442 1.54%
2021-07-27 0 3.240 3.230 3.240 3.190 3.390 202,993,217 669,291,840 3.2971 2.115 2.109 2.115 2.083 2.213 310,938,540 2.1525 0.62%
2021-07-26 0 3.220 3.220 3.230 3.210 3.280 100,239,506 324,780,909 3.2400 2.102 2.102 2.109 2.096 2.141 153,543,680 2.1152 -2.13%
2021-07-23 0 3.290 3.290 3.300 3.270 3.360 72,844,385 240,493,695 3.3015 2.148 2.148 2.154 2.135 2.194 111,580,707 2.1553 -1.50%
2021-07-22 0 3.340 3.330 3.340 3.310 3.410 161,607,799 541,786,585 3.3525 2.180 2.174 2.180 2.161 2.226 247,545,676 2.1886 3.73%
2021-07-21 0 3.220 3.220 3.230 3.180 3.260 108,502,351 349,155,118 3.2179 2.102 2.102 2.109 2.076 2.128 166,200,443 2.1008 -0.62%
2021-07-20 0 3.240 3.240 3.250 3.160 3.270 269,002,654 863,351,587 3.2095 2.115 2.115 2.122 2.063 2.135 412,049,692 2.0953 -3.57%
2021-07-19 0 3.360 3.350 3.360 3.270 3.360 141,651,479 470,611,225 3.3223 2.194 2.187 2.194 2.135 2.194 216,977,221 2.1689 -0.30%
2021-07-16 0 3.370 3.370 3.380 3.350 3.430 109,206,528 368,694,453 3.3761 2.200 2.200 2.207 2.187 2.239 167,279,079 2.2041 -2.03%
2021-07-15 0 3.440 3.440 3.450 3.330 3.470 108,679,243 372,219,008 3.4249 2.246 2.246 2.252 2.174 2.265 166,471,401 2.2359 0.58%
2021-07-14 0 3.420 3.420 3.430 3.400 3.500 110,313,267 377,294,665 3.4202 2.233 2.233 2.239 2.220 2.285 168,974,346 2.2329 -1.72%
2021-07-13 0 3.480 3.470 3.480 3.400 3.520 159,938,612 552,212,417 3.4527 2.272 2.265 2.272 2.220 2.298 244,988,868 2.2540 1.16%
2021-07-12 0 3.440 3.430 3.440 3.400 3.570 129,549,428 447,338,250 3.4530 2.246 2.239 2.246 2.220 2.331 198,439,685 2.2543 -1.43%
2021-07-09 0 3.490 3.490 3.500 3.420 3.540 206,148,651 712,529,274 3.4564 2.278 2.278 2.285 2.233 2.311 315,771,933 2.2565 -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 2.285 2.278 2.285 2.252 2.396 567,553,504 2.2987 -5.91%
2021-07-07 0 3.720 3.720 3.730 3.640 3.730 155,599,111 573,491,376 3.6857 2.429 2.429 2.435 2.376 2.435 238,341,759 2.4062 -2.11%
2021-07-06 0 3.800 3.800 3.810 3.790 3.910 131,039,970 500,992,027 3.8232 2.481 2.481 2.487 2.474 2.553 200,722,850 2.4959 -1.30%
2021-07-05 0 3.850 3.840 3.850 3.800 3.910 166,602,789 643,059,851 3.8598 2.513 2.507 2.513 2.481 2.553 255,196,842 2.5199 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 2.474 2.474 2.481 2.455 2.585 646,656,867 2.5200 0.26%
2021-06-30 0 3.780 3.770 3.780 3.670 3.790 186,178,750 699,595,535 3.7577 2.468 2.461 2.468 2.396 2.474 285,182,675 2.4531 2.16%
2021-06-29 0 3.700 3.700 3.710 3.670 3.810 245,746,540 914,859,746 3.7228 2.416 2.416 2.422 2.396 2.487 376,426,718 2.4304 -4.15%
2021-06-28 0 3.860 3.860 3.870 3.810 3.910 98,777,081 381,305,402 3.8603 2.520 2.520 2.526 2.487 2.553 151,303,584 2.5201 -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 2.553 2.546 2.553 2.461 2.553 474,962,566 2.5241 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 2.474 2.468 2.474 2.409 2.500 452,415,895 2.4577 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 2.422 2.416 2.422 2.350 2.442 426,334,535 2.4147 2.49%
2021-06-22 0 3.620 3.610 3.620 3.480 3.670 239,732,598 865,900,502 3.6119 2.363 2.357 2.363 2.272 2.396 367,214,753 2.3580 5.85%
2021-06-21 0 3.420 3.410 3.420 3.360 3.470 149,722,172 511,488,807 3.4163 2.233 2.226 2.233 2.194 2.265 229,339,651 2.2303 -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 2.268 2.262 2.268 2.217 2.281 545,035,189 2.2523 -2.45%
2021-06-17 0 3.670 3.660 3.670 3.500 3.670 237,029,492 857,521,868 3.6178 2.325 2.319 2.325 2.217 2.325 374,160,018 2.2919 1.94%
2021-06-16 0 3.600 3.590 3.600 3.570 3.650 188,725,032 680,919,594 3.6080 2.281 2.274 2.281 2.262 2.312 297,909,601 2.2857 1.41%
2021-06-15 0 3.550 3.550 3.560 3.520 3.670 185,718,496 664,762,499 3.5794 2.249 2.249 2.255 2.230 2.325 293,163,670 2.2675 -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 2.262 2.255 2.262 2.173 2.293 477,999,014 2.2508 3.78%
2021-06-10 0 3.440 3.430 3.440 3.370 3.450 139,010,859 476,073,251 3.4247 2.179 2.173 2.179 2.135 2.186 219,433,899 2.1696 0.88%
2021-06-09 0 3.410 3.400 3.410 3.360 3.450 124,369,273 425,146,784 3.4184 2.160 2.154 2.160 2.129 2.186 196,321,601 2.1656 1.79%
2021-06-08 0 3.350 3.340 3.350 3.300 3.380 76,097,792 253,397,016 3.3299 2.122 2.116 2.122 2.091 2.141 120,123,243 2.1095 -0.30%
2021-06-07 0 3.360 3.360 3.370 3.350 3.430 108,191,158 366,915,932 3.3914 2.129 2.129 2.135 2.122 2.173 170,783,835 2.1484 -0.59%
2021-06-04 0 3.380 3.380 3.390 3.310 3.400 155,072,132 522,308,828 3.3682 2.141 2.141 2.148 2.097 2.154 244,787,226 2.1337 0.60%
2021-06-03 0 3.360 3.350 3.360 3.350 3.430 149,698,024 506,632,353 3.3844 2.129 2.122 2.129 2.122 2.173 236,303,993 2.1440 0.00%
2021-06-02 0 3.360 3.350 3.360 3.280 3.370 252,173,498 841,829,518 3.3383 2.129 2.122 2.129 2.078 2.135 398,065,404 2.1148 3.38%
2021-06-01 0 3.250 3.250 3.260 3.120 3.270 158,468,265 510,427,803 3.2210 2.059 2.059 2.065 1.977 2.072 250,148,150 2.0405 2.52%
2021-05-31 0 3.170 3.160 3.170 3.110 3.170 98,088,721 308,293,202 3.1430 2.008 2.002 2.008 1.970 2.008 154,836,756 1.9911 0.00%
2021-05-28 0 3.170 3.160 3.170 3.160 3.200 116,319,889 369,411,686 3.1758 2.008 2.002 2.008 2.002 2.027 183,615,344 2.0119 0.63%
2021-05-27 0 3.150 3.140 3.150 3.110 3.170 208,008,796 653,271,907 3.1406 1.996 1.989 1.996 1.970 2.008 328,349,752 1.9896 0.00%
2021-05-26 0 3.150 3.140 3.150 3.130 3.200 112,368,971 354,382,440 3.1537 1.996 1.989 1.996 1.983 2.027 177,378,671 1.9979 -0.94%
2021-05-25 0 3.180 3.170 3.180 3.130 3.190 126,041,776 399,605,333 3.1704 2.015 2.008 2.015 1.983 2.021 198,961,711 2.0085 1.27%
2021-05-24 0 3.140 3.130 3.140 3.110 3.190 114,125,018 357,732,581 3.1346 1.989 1.983 1.989 1.970 2.021 180,150,657 1.9857 0.32%
2021-05-21 0 3.130 3.120 3.130 3.100 3.140 103,046,089 321,337,645 3.1184 1.983 1.977 1.983 1.964 1.989 162,662,149 1.9755 -0.32%
2021-05-20 0 3.140 3.130 3.140 3.060 3.210 268,003,994 837,276,933 3.1241 1.989 1.983 1.989 1.939 2.034 423,054,441 1.9791 -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 2.084 2.078 2.084 2.008 2.091 485,210,405 2.0649 4.78%
2021-05-17 0 3.140 3.130 3.140 3.110 3.180 103,980,445 326,788,481 3.1428 1.989 1.983 1.989 1.970 2.015 164,137,065 1.9909 1.29%
2021-05-14 0 3.100 3.090 3.100 3.060 3.140 113,764,700 351,747,004 3.0919 1.964 1.958 1.964 1.939 1.989 179,581,882 1.9587 -0.64%
2021-05-13 0 3.120 3.110 3.120 3.100 3.190 158,688,839 498,661,427 3.1424 1.977 1.970 1.977 1.964 2.021 250,496,334 1.9907 -0.64%
2021-05-12 0 3.140 3.130 3.140 3.090 3.190 171,633,737 536,413,049 3.1253 1.989 1.983 1.989 1.958 2.021 270,930,345 1.9799 0.32%
2021-05-11 0 3.130 3.120 3.130 3.060 3.180 234,606,243 731,541,627 3.1182 1.983 1.977 1.983 1.939 2.015 370,334,828 1.9754 -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 2.040 2.040 2.046 1.977 2.046 508,338,860 2.0166 4.55%
2021-05-07 0 3.080 3.070 3.080 3.010 3.090 252,862,426 775,161,801 3.0655 1.951 1.945 1.951 1.907 1.958 399,152,903 1.9420 1.65%
2021-05-06 0 3.030 3.030 3.040 2.970 3.060 258,130,063 779,620,838 3.0203 1.919 1.919 1.926 1.881 1.939 407,468,068 1.9133 2.02%
2021-05-05 0 2.970 2.960 2.970 2.930 2.990 156,858,248 465,401,734 2.9670 1.881 1.875 1.881 1.856 1.894 247,606,677 1.8796 1.71%
2021-05-04 0 2.920 2.920 2.930 2.840 2.940 229,610,672 669,979,371 2.9179 1.850 1.850 1.856 1.799 1.862 362,449,130 1.8485 3.55%
2021-05-03 0 2.820 2.820 2.830 2.760 2.840 103,743,355 291,184,702 2.8068 1.786 1.786 1.793 1.748 1.799 163,762,810 1.7781 -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 1.793 1.786 1.793 1.774 1.850 564,020,319 1.8164 2.54%
2021-04-29 0 2.760 2.760 2.770 2.760 2.840 143,988,656 401,520,540 2.7886 1.748 1.748 1.755 1.748 1.799 227,291,540 1.7665 1.10%
2021-04-28 0 2.730 2.720 2.730 2.680 2.730 79,357,634 215,398,132 2.7143 1.729 1.723 1.729 1.698 1.729 125,269,027 1.7195 0.74%
2021-04-27 0 2.710 2.700 2.710 2.690 2.740 69,408,203 188,082,939 2.7098 1.717 1.710 1.717 1.704 1.736 109,563,474 1.7167 0.00%
2021-04-26 0 2.710 2.700 2.710 2.690 2.720 49,926,854 135,110,100 2.7062 1.717 1.710 1.717 1.704 1.723 78,811,427 1.7143 -0.37%
2021-04-23 0 2.720 2.710 2.720 2.690 2.730 93,228,396 252,352,679 2.7068 1.723 1.717 1.723 1.704 1.729 147,164,549 1.7148 0.00%
2021-04-22 0 2.720 2.710 2.720 2.700 2.740 70,289,235 191,058,492 2.7182 1.723 1.717 1.723 1.710 1.736 110,954,216 1.7220 -0.73%
2021-04-21 0 2.740 2.740 2.750 2.700 2.780 195,206,197 535,076,116 2.7411 1.736 1.736 1.742 1.710 1.761 308,140,365 1.7365 -2.49%
2021-04-20 0 2.810 2.810 2.820 2.790 2.840 72,729,722 204,603,320 2.8132 1.780 1.780 1.786 1.767 1.799 114,806,617 1.7822 -1.06%
2021-04-19 0 2.840 2.830 2.840 2.810 2.860 83,670,880 237,693,835 2.8408 1.799 1.793 1.799 1.780 1.812 132,077,649 1.7997 0.35%
2021-04-16 0 2.830 2.820 2.830 2.790 2.860 136,192,915 385,458,186 2.8302 1.793 1.786 1.793 1.767 1.812 214,985,668 1.7929 0.71%
2021-04-15 0 2.810 2.800 2.810 2.780 2.840 109,475,767 308,053,525 2.8139 1.780 1.774 1.780 1.761 1.799 172,811,639 1.7826 1.08%
2021-04-14 0 2.780 2.770 2.780 2.740 2.790 92,303,229 256,150,648 2.7751 1.761 1.755 1.761 1.736 1.767 145,704,138 1.7580 1.46%
2021-04-13 0 2.740 2.730 2.740 2.710 2.760 103,431,830 283,382,775 2.7398 1.736 1.729 1.736 1.717 1.748 163,271,056 1.7357 0.74%
2021-04-12 0 2.720 2.710 2.720 2.700 2.750 106,849,220 290,611,888 2.7198 1.723 1.717 1.723 1.710 1.742 168,665,535 1.7230 -0.37%
2021-04-09 0 2.730 2.720 2.730 2.710 2.790 157,025,849 429,413,771 2.7347 1.729 1.723 1.729 1.717 1.767 247,871,242 1.7324 -1.44%
2021-04-08 0 2.770 2.760 2.770 2.740 2.800 101,693,335 281,580,961 2.7689 1.755 1.748 1.755 1.736 1.774 160,526,776 1.7541 -0.36%
2021-04-07 0 2.780 2.770 2.780 2.750 2.790 100,403,676 278,459,521 2.7734 1.761 1.755 1.761 1.742 1.767 158,491,000 1.7569 -0.71%
2021-04-01 0 2.800 2.790 2.800 2.760 2.820 109,666,078 305,165,396 2.7827 1.774 1.767 1.774 1.748 1.786 173,112,052 1.7628 -0.36%
2021-03-31 0 2.810 2.800 2.810 2.760 2.880 162,865,455 455,650,983 2.7977 1.780 1.774 1.780 1.748 1.824 257,089,281 1.7723 -2.43%
2021-03-30 0 2.880 2.870 2.880 2.830 2.880 110,152,821 315,366,232 2.8630 1.824 1.818 1.824 1.793 1.824 173,880,394 1.8137 1.05%
2021-03-29 0 2.850 2.840 2.850 2.810 2.880 103,671,423 295,462,984 2.8500 1.805 1.799 1.805 1.780 1.824 163,649,262 1.8055 1.42%
2021-03-26 0 2.810 2.810 2.820 2.730 2.830 201,344,260 559,149,925 2.7771 1.780 1.780 1.786 1.729 1.793 317,829,530 1.7593 1.44%
2021-03-25 0 2.770 2.770 2.780 2.750 2.820 124,071,539 345,598,769 2.7855 1.755 1.755 1.761 1.742 1.786 195,851,617 1.7646 -0.36%
2021-03-24 0 2.780 2.770 2.780 2.720 2.780 157,842,177 434,602,272 2.7534 1.761 1.755 1.761 1.723 1.761 249,159,846 1.7443 -1.07%
2021-03-23 0 2.810 2.810 2.820 2.790 2.890 104,304,917 294,190,608 2.8205 1.780 1.780 1.786 1.767 1.831 164,649,257 1.7868 -2.43%
2021-03-22 0 2.880 2.870 2.880 2.840 2.910 117,439,341 337,952,290 2.8777 1.824 1.818 1.824 1.799 1.843 185,382,442 1.8230 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 1.805 1.799 1.805 1.780 1.856 576,871,290 1.8116 -5.63%
2021-03-18 0 3.020 3.010 3.020 2.970 3.040 81,217,758 244,117,186 3.0057 1.913 1.907 1.913 1.881 1.926 128,205,303 1.9041 0.33%
2021-03-17 0 3.010 3.000 3.010 2.960 3.040 127,121,376 379,960,482 2.9890 1.907 1.900 1.907 1.875 1.926 200,665,900 1.8935 -0.66%
2021-03-16 0 3.030 3.020 3.030 2.980 3.080 116,067,888 349,207,026 3.0086 1.919 1.913 1.919 1.888 1.951 183,217,551 1.9060 -0.98%
2021-03-15 0 3.060 3.050 3.060 2.980 3.110 169,610,522 517,256,287 3.0497 1.939 1.932 1.939 1.888 1.970 267,736,624 1.9320 0.66%
2021-03-12 0 3.040 3.040 3.050 2.950 3.080 345,753,215 1,043,057,885 3.0168 1.926 1.926 1.932 1.869 1.951 545,784,527 1.9111 0.00%
2021-03-11 0 3.040 3.030 3.040 2.980 3.050 183,287,968 555,281,032 3.0296 1.926 1.919 1.926 1.888 1.932 289,326,990 1.9192 2.70%
2021-03-10 0 2.960 2.950 2.960 2.890 2.980 159,743,631 469,009,906 2.9360 1.875 1.869 1.875 1.831 1.888 252,161,363 1.8600 -0.34%
2021-03-09 0 2.970 2.960 2.970 2.950 3.100 200,826,857 603,874,469 3.0069 1.881 1.875 1.881 1.869 1.964 317,012,790 1.9049 -2.62%
2021-03-08 0 3.050 3.050 3.060 3.050 3.190 444,377,695 1,379,949,038 3.1054 1.932 1.932 1.939 1.932 2.021 701,466,999 1.9672 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 1.856 1.850 1.856 1.818 1.900 542,943,783 1.8594 3.17%
2021-03-04 0 2.840 2.830 2.840 2.780 2.860 206,173,148 581,451,229 2.8202 1.799 1.793 1.799 1.761 1.812 325,452,112 1.7866 1.43%
2021-03-03 0 2.800 2.800 2.810 2.710 2.800 112,707,522 312,983,358 2.7770 1.774 1.774 1.780 1.717 1.774 177,913,086 1.7592 2.94%
2021-03-02 0 2.720 2.710 2.720 2.700 2.810 159,717,015 437,886,913 2.7416 1.723 1.717 1.723 1.710 1.780 252,119,349 1.7368 -3.20%
2021-03-01 0 2.810 2.800 2.810 2.760 2.840 150,750,362 423,226,322 2.8075 1.780 1.774 1.780 1.748 1.799 237,965,148 1.7785 1.08%
2021-02-26 0 2.780 2.780 2.790 2.780 2.930 304,063,222 863,066,459 2.8384 1.761 1.761 1.767 1.761 1.856 479,975,296 1.7981 -3.47%
2021-02-25 0 2.880 2.880 2.890 2.820 2.910 220,995,710 634,984,114 2.8733 1.824 1.824 1.831 1.786 1.843 348,850,087 1.8202 2.49%
2021-02-24 0 2.810 2.800 2.810 2.780 2.970 330,405,737 943,560,291 2.8558 1.780 1.774 1.780 1.761 1.881 521,557,953 1.8091 -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 1.831 1.831 1.837 1.805 1.862 640,650,421 1.8367 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 1.774 1.767 1.774 1.704 1.837 699,716,296 1.7777 4.87%
2021-02-19 0 2.670 2.670 2.680 2.610 2.700 212,900,210 566,382,346 2.6603 1.691 1.691 1.698 1.653 1.710 336,071,034 1.6853 -1.11%
2021-02-18 0 2.700 2.700 2.710 2.670 2.750 284,379,094 772,103,109 2.7150 1.710 1.710 1.717 1.691 1.742 448,903,156 1.7200 -1.82%
2021-02-17 0 2.750 2.740 2.750 2.660 2.810 338,679,674 925,959,139 2.7340 1.742 1.736 1.742 1.685 1.780 534,618,675 1.7320 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 1.742 1.736 1.742 1.590 1.748 952,346,399 1.6943 13.17%
2021-02-11 0 2.430 2.420 2.430 2.410 2.440 55,304,288 134,044,695 2.4238 1.539 1.533 1.539 1.527 1.546 87,299,910 1.5355 -0.41%
2021-02-10 0 2.440 2.430 2.440 2.420 2.480 95,113,107 232,490,803 2.4444 1.546 1.539 1.546 1.533 1.571 150,139,637 1.5485 0.00%
2021-02-09 0 2.440 2.440 2.450 2.410 2.470 158,942,308 388,842,315 2.4464 1.546 1.546 1.552 1.527 1.565 250,896,445 1.5498 2.09%
2021-02-08 0 2.390 2.390 2.400 2.390 2.460 121,158,805 293,177,214 2.4198 1.514 1.514 1.520 1.514 1.558 191,253,756 1.5329 0.00%
2021-02-05 0 2.390 2.380 2.390 2.380 2.420 128,520,662 307,755,158 2.3946 1.514 1.508 1.514 1.508 1.533 202,874,726 1.5170 0.42%
2021-02-04 0 2.380 2.370 2.380 2.360 2.450 172,473,857 414,576,368 2.4037 1.508 1.501 1.508 1.495 1.552 272,256,507 1.5227 0.42%
2021-02-03 0 2.370 2.360 2.370 2.340 2.380 136,824,185 323,179,945 2.3620 1.501 1.495 1.501 1.482 1.508 215,982,151 1.4963 1.28%
2021-02-02 0 2.340 2.340 2.350 2.340 2.400 139,025,167 327,749,285 2.3575 1.482 1.482 1.489 1.482 1.520 219,456,484 1.4935 -0.43%
2021-02-01 0 2.350 2.340 2.350 2.320 2.360 117,901,672 276,785,073 2.3476 1.489 1.482 1.489 1.470 1.495 186,112,249 1.4872 0.00%
2021-01-29 0 2.350 2.350 2.370 2.350 2.410 115,571,626 274,648,420 2.3764 1.489 1.489 1.501 1.489 1.527 182,434,183 1.5055 -1.67%
2021-01-28 0 2.390 2.390 2.400 2.380 2.450 129,314,754 311,521,715 2.4090 1.514 1.514 1.520 1.508 1.552 204,128,230 1.5261 -2.85%
2021-01-27 0 2.460 2.460 2.470 2.440 2.510 102,023,499 252,055,659 2.4706 1.558 1.558 1.565 1.546 1.590 161,047,952 1.5651 2.07%
2021-01-26 0 2.410 2.400 2.410 2.390 2.480 165,861,938 401,018,813 2.4178 1.527 1.520 1.527 1.514 1.571 261,819,342 1.5317 -1.63%
2021-01-25 0 2.450 2.440 2.450 2.450 2.520 171,460,764 423,312,683 2.4689 1.552 1.546 1.552 1.552 1.596 270,657,301 1.5640 -3.16%
2021-01-22 0 2.530 2.520 2.530 2.500 2.640 152,316,836 388,583,163 2.5512 1.603 1.596 1.603 1.584 1.672 240,437,887 1.6161 -4.17%
2021-01-21 0 2.640 2.640 2.650 2.610 2.660 115,975,267 306,411,650 2.6420 1.672 1.672 1.679 1.653 1.685 183,071,345 1.6737 0.38%
2021-01-20 0 2.630 2.620 2.630 2.580 2.660 144,892,755 380,366,271 2.6252 1.666 1.660 1.666 1.634 1.685 228,718,694 1.6630 -0.38%
2021-01-19 0 2.640 2.640 2.650 2.600 2.650 193,505,044 508,677,878 2.6288 1.672 1.672 1.679 1.647 1.679 305,455,031 1.6653 1.54%
2021-01-18 0 2.600 2.590 2.600 2.520 2.600 63,827,876 163,793,514 2.5662 1.647 1.641 1.647 1.596 1.647 100,754,716 1.6257 0.78%
2021-01-15 0 2.580 2.580 2.590 2.550 2.630 109,800,406 283,711,889 2.5839 1.634 1.634 1.641 1.615 1.666 173,324,094 1.6369 -0.39%
2021-01-14 0 2.590 2.590 2.600 2.570 2.630 166,496,373 432,210,271 2.5959 1.641 1.641 1.647 1.628 1.666 262,820,822 1.6445 0.00%
2021-01-13 0 2.590 2.580 2.590 2.480 2.610 260,896,196 674,503,404 2.5853 1.641 1.634 1.641 1.571 1.653 411,834,513 1.6378 4.44%
2021-01-12 0 2.480 2.470 2.480 2.430 2.490 103,003,560 252,920,789 2.4555 1.571 1.565 1.571 1.539 1.577 162,595,015 1.5555 1.22%
2021-01-11 0 2.450 2.440 2.450 2.400 2.450 115,542,275 280,823,123 2.4305 1.552 1.546 1.552 1.520 1.552 182,387,851 1.5397 1.66%
2021-01-08 0 2.410 2.410 2.420 2.380 2.460 151,651,115 366,225,353 2.4149 1.527 1.527 1.533 1.508 1.558 239,387,021 1.5298 -1.63%
2021-01-07 0 2.450 2.440 2.450 2.430 2.480 119,332,227 291,448,956 2.4423 1.552 1.546 1.552 1.539 1.571 188,370,434 1.5472 0.00%
2021-01-06 0 2.450 2.450 2.460 2.410 2.470 164,429,672 401,395,396 2.4411 1.552 1.552 1.558 1.527 1.565 259,558,456 1.5465 2.94%
2021-01-05 0 2.380 2.380 2.390 2.350 2.400 85,782,067 204,073,708 2.3790 1.508 1.508 1.514 1.489 1.520 135,410,237 1.5071 -0.83%
2021-01-04 0 2.400 2.400 2.410 2.330 2.410 88,466,052 209,871,710 2.3723 1.520 1.520 1.527 1.476 1.527 139,647,009 1.5029 0.00%
2020-12-31 0 2.400 2.390 2.400 2.380 2.420 51,712,419 123,677,994 2.3916 1.520 1.514 1.520 1.508 1.533 81,630,009 1.5151 -0.41%
2020-12-30 0 2.410 2.400 2.410 2.390 2.420 72,387,054 174,170,309 2.4061 1.527 1.520 1.527 1.514 1.533 114,265,703 1.5243 0.00%
2020-12-29 0 2.410 2.400 2.410 2.380 2.430 47,649,617 114,447,841 2.4019 1.527 1.520 1.527 1.508 1.539 75,216,723 1.5216 0.42%
2020-12-28 0 2.400 2.400 2.410 2.380 2.440 83,152,056 200,521,465 2.4115 1.520 1.520 1.527 1.508 1.546 131,258,665 1.5277 0.84%
2020-12-24 0 2.380 2.370 2.380 2.350 2.390 46,063,844 109,368,956 2.3743 1.508 1.501 1.508 1.489 1.514 72,713,520 1.5041 1.28%
2020-12-23 0 2.350 2.340 2.350 2.320 2.390 80,130,227 188,804,937 2.3562 1.489 1.482 1.489 1.470 1.514 126,488,594 1.4927 0.43%
2020-12-22 0 2.340 2.330 2.340 2.320 2.370 120,861,642 282,701,147 2.3390 1.482 1.476 1.482 1.470 1.501 190,784,673 1.4818 -2.50%
2020-12-21 0 2.400 2.390 2.400 2.380 2.420 60,842,982 145,905,631 2.3981 1.520 1.514 1.520 1.508 1.533 96,042,948 1.5192 -0.83%
2020-12-18 0 2.420 2.410 2.420 2.400 2.460 116,550,273 282,199,500 2.4213 1.533 1.527 1.533 1.520 1.558 183,979,014 1.5339 0.83%
2020-12-17 0 2.400 2.400 2.410 2.360 2.420 61,724,669 147,909,762 2.3963 1.520 1.520 1.527 1.495 1.533 97,434,725 1.5180 0.42%
2020-12-16 0 2.390 2.390 2.400 2.380 2.420 53,049,784 127,212,962 2.3980 1.514 1.514 1.520 1.508 1.533 83,741,091 1.5191 0.00%
2020-12-15 0 2.390 2.380 2.390 2.350 2.400 41,652,725 99,110,120 2.3794 1.514 1.508 1.514 1.489 1.520 65,750,402 1.5074 -0.83%
2020-12-14 0 2.410 2.410 2.420 2.370 2.420 62,426,413 149,620,016 2.3967 1.527 1.527 1.533 1.501 1.533 98,542,454 1.5183 1.26%
2020-12-11 0 2.380 2.380 2.390 2.360 2.440 127,437,751 305,670,780 2.3986 1.508 1.508 1.514 1.495 1.546 201,165,310 1.5195 2.59%
2020-12-10 0 2.320 2.320 2.330 2.320 2.360 80,945,562 189,102,281 2.3362 1.470 1.470 1.476 1.470 1.495 127,775,631 1.4800 -1.28%
2020-12-09 0 2.350 2.340 2.350 2.320 2.370 127,070,073 297,609,516 2.3421 1.489 1.482 1.489 1.470 1.501 200,584,916 1.4837 -0.42%
2020-12-08 0 2.360 2.350 2.360 2.330 2.420 134,437,565 317,573,425 2.3622 1.495 1.489 1.495 1.476 1.533 212,214,781 1.4965 -1.67%
2020-12-07 0 2.400 2.400 2.410 2.390 2.470 143,670,833 346,820,325 2.4140 1.520 1.520 1.527 1.514 1.565 226,789,844 1.5293 -2.04%
2020-12-04 0 2.450 2.450 2.460 2.430 2.490 132,249,328 324,754,501 2.4556 1.552 1.552 1.558 1.539 1.577 208,760,566 1.5556 -1.21%
2020-12-03 0 2.480 2.470 2.480 2.470 2.520 76,779,610 191,192,381 2.4901 1.571 1.565 1.571 1.565 1.596 121,199,518 1.5775 0.40%
2020-12-02 0 2.470 2.470 2.480 2.450 2.510 88,446,234 219,459,342 2.4813 1.565 1.565 1.571 1.552 1.590 139,615,726 1.5719 0.82%
2020-12-01 0 2.450 2.450 2.460 2.440 2.500 125,683,669 310,191,812 2.4680 1.552 1.552 1.558 1.546 1.584 198,396,425 1.5635 -0.81%
2020-11-30 0 2.470 2.460 2.470 2.450 2.610 275,603,077 689,177,543 2.5006 1.565 1.558 1.565 1.552 1.653 435,049,881 1.5841 -6.08%
2020-11-27 0 2.630 2.630 2.640 2.580 2.640 85,810,234 223,860,891 2.6088 1.666 1.666 1.672 1.634 1.672 135,454,700 1.6527 -0.75%
2020-11-26 0 2.650 2.650 2.660 2.610 2.660 100,318,960 264,555,977 2.6371 1.679 1.679 1.685 1.653 1.685 158,357,273 1.6706 1.15%
2020-11-25 0 2.620 2.610 2.620 2.610 2.720 183,485,028 488,467,257 2.6622 1.660 1.653 1.660 1.653 1.723 289,638,057 1.6865 1.55%
2020-11-24 0 2.580 2.580 2.590 2.580 2.650 129,382,237 336,871,499 2.6037 1.634 1.634 1.641 1.634 1.679 204,234,755 1.6494 0.00%
2020-11-23 0 2.580 2.570 2.580 2.510 2.580 119,864,633 306,073,554 2.5535 1.634 1.628 1.634 1.590 1.634 189,210,857 1.6176 3.20%
2020-11-20 0 2.500 2.500 2.510 2.460 2.520 120,758,814 301,085,159 2.4933 1.584 1.584 1.590 1.558 1.596 190,622,355 1.5795 -0.79%
2020-11-19 0 2.520 2.510 2.520 2.480 2.540 115,835,659 291,720,860 2.5184 1.596 1.590 1.596 1.571 1.609 182,850,969 1.5954 -0.40%
2020-11-18 0 2.530 2.520 2.540 2.500 2.570 122,215,116 309,503,440 2.5324 1.603 1.596 1.609 1.584 1.628 192,921,183 1.6043 0.00%
2020-11-17 0 2.530 2.520 2.530 2.460 2.610 310,590,899 791,366,736 2.5479 1.603 1.596 1.603 1.558 1.653 490,279,481 1.6141 4.55%
2020-11-16 0 2.420 2.410 2.420 2.400 2.450 73,922,448 179,062,086 2.4223 1.533 1.527 1.533 1.520 1.552 116,689,380 1.5345 0.41%
2020-11-13 0 2.410 2.400 2.410 2.380 2.440 119,752,882 286,494,977 2.3924 1.527 1.520 1.527 1.508 1.546 189,034,454 1.5156 -2.82%
2020-11-12 0 2.480 2.480 2.490 2.460 2.540 103,018,335 255,883,440 2.4839 1.571 1.571 1.577 1.558 1.609 162,618,338 1.5735 -1.98%
2020-11-11 0 2.530 2.520 2.530 2.450 2.530 205,290,887 514,425,468 2.5058 1.603 1.596 1.603 1.552 1.603 324,059,430 1.5874 2.02%
2020-11-10 0 2.480 2.470 2.480 2.420 2.500 262,807,262 646,871,495 2.4614 1.571 1.565 1.571 1.533 1.584 414,851,203 1.5593 6.44%
2020-11-09 0 2.330 2.320 2.330 2.290 2.350 93,823,257 217,671,210 2.3200 1.476 1.470 1.476 1.451 1.489 148,103,560 1.4697 1.30%
2020-11-06 0 2.300 2.290 2.300 2.270 2.310 79,402,201 181,933,148 2.2913 1.457 1.451 1.457 1.438 1.463 125,339,377 1.4515 0.00%
2020-11-05 0 2.300 2.290 2.300 2.270 2.310 63,593,818 145,518,937 2.2883 1.457 1.451 1.457 1.438 1.463 100,385,247 1.4496 1.77%
2020-11-04 0 2.260 2.250 2.260 2.230 2.290 58,435,841 132,023,314 2.2593 1.432 1.425 1.432 1.413 1.451 92,243,185 1.4313 -0.44%
2020-11-03 0 2.270 2.260 2.270 2.240 2.290 107,801,974 244,438,889 2.2675 1.438 1.432 1.438 1.419 1.451 170,169,493 1.4364 3.18%
2020-11-02 0 2.200 2.200 2.210 2.170 2.220 64,249,594 141,232,756 2.1982 1.394 1.394 1.400 1.375 1.406 101,420,414 1.3925 1.38%
2020-10-30 0 2.170 2.160 2.170 2.160 2.240 113,021,008 247,891,215 2.1933 1.375 1.368 1.375 1.368 1.419 178,407,936 1.3895 -0.46%
2020-10-29 0 2.180 2.180 2.190 2.180 2.210 74,036,922 162,231,377 2.1912 1.381 1.381 1.387 1.381 1.400 116,870,082 1.3881 -1.80%
2020-10-28 0 2.220 2.210 2.220 2.210 2.270 66,312,943 148,308,637 2.2365 1.406 1.400 1.406 1.400 1.438 104,677,489 1.4168 -1.77%
2020-10-27 0 2.260 2.260 2.270 2.230 2.300 108,112,198 244,120,388 2.2580 1.432 1.432 1.438 1.413 1.457 170,659,194 1.4305 -1.74%
2020-10-23 0 2.300 2.290 2.300 2.170 2.320 270,682,941 613,826,576 2.2677 1.457 1.451 1.457 1.375 1.470 427,283,260 1.4366 6.48%
2020-10-22 0 2.160 2.160 2.170 2.160 2.190 95,548,171 206,798,742 2.1643 1.368 1.368 1.375 1.368 1.387 150,826,402 1.3711 -1.37%
2020-10-21 0 2.190 2.180 2.190 2.170 2.210 54,635,992 119,667,863 2.1903 1.387 1.381 1.387 1.375 1.400 86,244,980 1.3875 0.46%
2020-10-20 0 2.180 2.180 2.190 2.180 2.210 68,264,312 149,348,759 2.1878 1.381 1.381 1.387 1.381 1.400 107,757,798 1.3860 -1.36%
2020-10-19 0 2.210 2.200 2.210 2.200 2.230 90,612,876 200,263,338 2.2101 1.400 1.394 1.400 1.394 1.413 143,035,852 1.4001 0.45%
2020-10-16 0 2.200 2.200 2.210 2.200 2.230 64,032,612 141,765,627 2.2140 1.394 1.394 1.400 1.394 1.413 101,077,900 1.4025 0.00%
2020-10-15 0 2.200 2.200 2.210 2.200 2.240 75,806,666 168,336,685 2.2206 1.394 1.394 1.400 1.394 1.419 119,663,689 1.4067 -1.35%
2020-10-14 0 2.230 2.220 2.240 2.210 2.290 123,534,505 276,129,051 2.2352 1.413 1.406 1.419 1.400 1.451 195,003,889 1.4160 -2.62%
2020-10-12 0 2.290 2.280 2.290 2.260 2.300 84,177,268 192,151,054 2.2827 1.451 1.444 1.451 1.432 1.457 132,877,001 1.4461 0.88%
2020-10-09 0 2.270 2.260 2.270 2.250 2.290 55,155,618 125,269,543 2.2712 1.438 1.432 1.438 1.425 1.451 87,065,229 1.4388 0.00%
2020-10-08 0 2.270 2.260 2.270 2.230 2.270 42,769,634 96,282,436 2.2512 1.438 1.432 1.438 1.413 1.438 67,513,485 1.4261 0.44%
2020-10-07 0 2.260 2.260 2.270 2.240 2.270 72,782,985 164,306,394 2.2575 1.432 1.432 1.438 1.419 1.438 114,890,695 1.4301 0.00%
2020-10-06 0 2.260 2.250 2.260 2.240 2.300 71,186,443 161,386,410 2.2671 1.432 1.425 1.432 1.419 1.457 112,370,493 1.4362 0.89%
2020-10-05 0 2.240 2.230 2.240 2.210 2.280 69,914,604 156,163,139 2.2336 1.419 1.413 1.419 1.400 1.444 110,362,847 1.4150 -1.32%
2020-09-30 0 2.270 2.270 2.280 2.230 2.300 55,279,924 125,336,237 2.2673 1.438 1.438 1.444 1.413 1.457 87,261,451 1.4363 0.00%
2020-09-29 0 2.270 2.270 2.280 2.240 2.320 74,913,986 170,197,275 2.2719 1.438 1.438 1.444 1.419 1.470 118,254,560 1.4392 -0.09%
2020-09-28 0 2.370 2.360 2.370 2.340 2.410 81,421,650 193,479,423 2.3763 1.439 1.433 1.439 1.421 1.464 134,066,888 1.4432 1.72%
2020-09-25 0 2.330 2.320 2.330 2.320 2.410 135,235,846 318,018,331 2.3516 1.415 1.409 1.415 1.409 1.464 222,676,021 1.4282 -0.43%
2020-09-24 0 2.340 2.330 2.340 2.320 2.400 130,514,405 307,902,650 2.3591 1.421 1.415 1.421 1.409 1.458 214,901,813 1.4328 -2.90%
2020-09-23 0 2.410 2.400 2.410 2.370 2.420 87,124,678 209,311,874 2.4024 1.464 1.458 1.464 1.439 1.470 143,457,354 1.4591 -0.41%
2020-09-22 0 2.420 2.420 2.430 2.410 2.500 101,507,431 247,740,036 2.4406 1.470 1.470 1.476 1.464 1.518 167,139,642 1.4822 -2.02%
2020-09-21 0 2.470 2.460 2.470 2.470 2.530 62,964,201 156,782,440 2.4900 1.500 1.494 1.500 1.500 1.537 103,675,306 1.5122 -1.98%
2020-09-18 0 2.520 2.520 2.530 2.500 2.550 59,562,870 150,164,443 2.5211 1.530 1.530 1.537 1.518 1.549 98,074,758 1.5311 0.40%
2020-09-17 0 2.510 2.510 2.520 2.500 2.600 92,937,918 236,599,350 2.5458 1.524 1.524 1.530 1.518 1.579 153,029,292 1.5461 0.80%
2020-09-16 0 2.490 2.480 2.490 2.470 2.510 44,411,269 110,602,161 2.4904 1.512 1.506 1.512 1.500 1.524 73,126,504 1.5125 0.40%
2020-09-15 0 2.480 2.480 2.490 2.480 2.500 34,374,885 85,541,724 2.4885 1.506 1.506 1.512 1.506 1.518 56,600,841 1.5113 -0.40%
2020-09-14 0 2.490 2.480 2.490 2.480 2.510 42,813,850 106,825,287 2.4951 1.512 1.506 1.512 1.506 1.524 70,496,234 1.5153 0.00%
2020-09-11 0 2.490 2.490 2.500 2.470 2.510 65,433,078 162,928,001 2.4900 1.512 1.512 1.518 1.500 1.524 107,740,499 1.5122 0.00%
2020-09-10 0 2.490 2.490 2.500 2.490 2.560 84,838,321 212,791,609 2.5082 1.512 1.512 1.518 1.512 1.555 139,692,695 1.5233 -1.58%
2020-09-09 0 2.530 2.520 2.530 2.510 2.540 73,469,344 185,372,720 2.5231 1.537 1.530 1.537 1.524 1.543 120,972,817 1.5324 -0.78%
2020-09-08 0 2.550 2.550 2.560 2.540 2.590 93,085,439 238,294,938 2.5600 1.549 1.549 1.555 1.543 1.573 153,272,197 1.5547 0.39%
2020-09-07 0 2.540 2.540 2.550 2.540 2.590 112,472,577 287,767,327 2.5586 1.543 1.543 1.549 1.543 1.573 185,194,582 1.5539 -1.17%
2020-09-04 0 2.570 2.570 2.580 2.550 2.590 222,437,504 571,596,847 2.5697 1.561 1.561 1.567 1.549 1.573 366,260,129 1.5606 -0.39%
2020-09-03 0 2.580 2.580 2.590 2.580 2.640 124,281,739 324,292,818 2.6093 1.567 1.567 1.573 1.567 1.603 204,639,258 1.5847 -1.90%
2020-09-02 0 2.630 2.620 2.630 2.620 2.680 140,475,715 371,148,474 2.6421 1.597 1.591 1.597 1.591 1.628 231,303,861 1.6046 -2.23%
2020-09-01 0 2.690 2.680 2.690 2.670 2.710 70,239,655 189,035,268 2.6913 1.634 1.628 1.634 1.622 1.646 115,654,890 1.6345 0.37%
2020-08-31 0 2.680 2.680 2.690 2.680 2.790 169,014,066 462,365,659 2.7357 1.628 1.628 1.634 1.628 1.694 278,294,409 1.6614 0.37%
2020-08-28 0 2.670 2.670 2.680 2.660 2.700 128,803,306 344,776,804 2.6768 1.622 1.622 1.628 1.615 1.640 212,084,359 1.6257 0.75%
2020-08-27 0 2.650 2.650 2.660 2.650 2.720 116,632,489 310,945,161 2.6660 1.609 1.609 1.615 1.609 1.652 192,044,191 1.6191 -2.21%
2020-08-26 0 2.710 2.710 2.720 2.710 2.740 32,421,745 88,215,486 2.7209 1.646 1.646 1.652 1.646 1.664 53,384,849 1.6524 -0.73%
2020-08-25 0 2.730 2.720 2.730 2.700 2.730 48,490,132 131,589,423 2.7137 1.658 1.652 1.658 1.640 1.658 79,842,660 1.6481 0.74%
2020-08-24 0 2.710 2.710 2.720 2.690 2.740 51,417,734 139,663,654 2.7163 1.646 1.646 1.652 1.634 1.664 84,663,178 1.6496 0.74%
2020-08-21 0 2.690 2.690 2.700 2.680 2.720 51,072,503 137,663,642 2.6955 1.634 1.634 1.640 1.628 1.652 84,094,729 1.6370 0.37%
2020-08-20 0 2.680 2.680 2.690 2.670 2.700 85,655,277 229,983,593 2.6850 1.628 1.628 1.634 1.622 1.640 141,037,875 1.6307 -1.47%
2020-08-19 0 2.720 2.720 2.730 2.550 2.750 51,427,125 139,853,038 2.7194 1.652 1.652 1.658 1.549 1.670 84,678,641 1.6516 -1.09%
2020-08-18 0 2.750 2.740 2.750 2.740 2.790 63,230,080 174,866,417 2.7656 1.670 1.664 1.670 1.664 1.694 104,113,096 1.6796 -0.72%
2020-08-17 0 2.770 2.760 2.770 2.680 2.780 75,005,073 206,152,385 2.7485 1.682 1.676 1.682 1.628 1.688 123,501,510 1.6692 2.21%
2020-08-14 0 2.710 2.700 2.710 2.700 2.730 57,086,029 154,846,929 2.7125 1.646 1.640 1.646 1.640 1.658 93,996,453 1.6474 -0.73%
2020-08-13 0 2.730 2.720 2.730 2.690 2.760 67,280,478 182,874,223 2.7181 1.658 1.652 1.658 1.634 1.676 110,782,382 1.6508 0.00%
2020-08-12 0 2.730 2.720 2.730 2.660 2.730 76,777,969 206,856,495 2.6942 1.658 1.652 1.658 1.615 1.658 126,420,717 1.6363 0.74%
2020-08-11 0 2.710 2.700 2.710 2.670 2.750 59,898,528 162,491,177 2.7128 1.646 1.640 1.646 1.622 1.670 98,627,445 1.6475 1.12%
2020-08-10 0 2.680 2.680 2.690 2.670 2.700 49,793,529 133,662,755 2.6843 1.628 1.628 1.634 1.622 1.640 81,988,801 1.6303 -1.11%
2020-08-07 0 2.710 2.710 2.720 2.680 2.770 79,231,708 215,184,986 2.7159 1.646 1.646 1.652 1.628 1.682 130,460,984 1.6494 -2.52%
2020-08-06 0 2.780 2.770 2.780 2.760 2.860 167,129,505 471,384,605 2.8205 1.688 1.682 1.688 1.676 1.737 275,191,337 1.7129 -0.36%
2020-08-05 0 2.790 2.790 2.800 2.690 2.810 153,235,219 423,432,127 2.7633 1.694 1.694 1.700 1.634 1.707 252,313,347 1.6782 4.49%
2020-08-04 0 2.670 2.670 2.680 2.640 2.700 117,519,397 313,318,361 2.6661 1.622 1.622 1.628 1.603 1.640 193,504,552 1.6192 1.52%
2020-08-03 0 2.630 2.630 2.640 2.610 2.690 190,110,733 502,808,436 2.6448 1.597 1.597 1.603 1.585 1.634 313,031,662 1.6063 -2.23%
2020-07-31 0 2.690 2.680 2.690 2.660 2.720 103,628,238 278,207,792 2.6847 1.634 1.628 1.634 1.615 1.652 170,631,711 1.6305 0.00%
2020-07-30 0 2.690 2.680 2.690 2.680 2.740 107,570,563 291,638,492 2.7111 1.634 1.628 1.634 1.628 1.664 177,123,046 1.6465 -1.10%
2020-07-29 0 2.720 2.720 2.730 2.690 2.740 75,620,751 205,104,185 2.7123 1.652 1.652 1.658 1.634 1.664 124,515,271 1.6472 -0.37%
2020-07-28 0 2.730 2.730 2.740 2.700 2.830 111,630,909 305,211,852 2.7341 1.658 1.658 1.664 1.640 1.719 183,808,712 1.6605 -1.80%
2020-07-27 0 2.780 2.780 2.790 2.740 2.880 140,033,148 389,506,601 2.7815 1.688 1.688 1.694 1.664 1.749 230,575,141 1.6893 -2.80%
2020-07-24 0 2.860 2.850 2.860 2.810 2.940 321,745,426 925,592,984 2.8768 1.737 1.731 1.737 1.707 1.786 529,778,114 1.7471 2.14%
2020-07-23 0 2.800 2.790 2.800 2.760 2.860 131,886,255 368,509,808 2.7941 1.700 1.694 1.700 1.676 1.737 217,160,667 1.6969 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 1.688 1.682 1.688 1.670 1.767 594,342,309 1.7166 4.12%
2020-07-21 0 2.670 2.660 2.670 2.650 2.690 49,989,167 133,264,194 2.6659 1.622 1.615 1.622 1.609 1.634 82,310,934 1.6190 -0.37%
2020-07-20 0 2.680 2.670 2.680 2.620 2.690 71,728,499 191,002,325 2.6629 1.628 1.622 1.628 1.591 1.634 118,106,384 1.6172 1.13%
2020-07-17 0 2.650 2.650 2.660 2.640 2.700 60,206,520 160,048,637 2.6583 1.609 1.609 1.615 1.603 1.640 99,134,577 1.6145 1.15%
2020-07-16 0 2.620 2.620 2.640 2.620 2.720 86,507,622 230,319,507 2.6624 1.591 1.591 1.603 1.591 1.652 142,441,325 1.6169 -2.96%
2020-07-15 0 2.700 2.690 2.700 2.670 2.760 68,115,450 183,667,619 2.6964 1.640 1.634 1.640 1.622 1.676 112,157,226 1.6376 0.00%
2020-07-14 0 2.700 2.690 2.700 2.670 2.750 99,939,276 270,022,099 2.7019 1.640 1.634 1.640 1.622 1.670 164,557,556 1.6409 -2.53%
2020-07-13 0 2.770 2.760 2.770 2.750 2.830 82,475,023 229,920,405 2.7878 1.682 1.676 1.682 1.670 1.719 135,801,347 1.6931 0.36%
2020-07-10 0 2.760 2.750 2.760 2.740 2.840 142,447,116 396,185,928 2.7813 1.676 1.670 1.676 1.664 1.725 234,549,921 1.6891 -3.83%
2020-07-09 0 2.870 2.870 2.880 2.850 2.930 203,111,245 586,056,672 2.8854 1.743 1.743 1.749 1.731 1.779 334,437,986 1.7524 2.14%
2020-07-08 0 2.810 2.800 2.810 2.770 2.850 108,885,749 304,691,549 2.7983 1.707 1.700 1.707 1.682 1.731 179,288,599 1.6994 0.36%
2020-07-07 0 2.800 2.800 2.810 2.780 2.930 181,730,911 516,735,045 2.8434 1.700 1.700 1.707 1.688 1.779 299,233,653 1.7269 -3.45%
2020-07-06 0 2.900 2.890 2.900 2.690 2.930 339,111,337 960,327,582 2.8319 1.761 1.755 1.761 1.634 1.779 558,372,396 1.7199 7.41%
2020-07-03 0 2.700 2.700 2.710 2.660 2.710 128,108,077 344,951,121 2.6927 1.640 1.640 1.646 1.615 1.646 210,939,612 1.6353 2.27%
2020-07-02 0 2.640 2.640 2.650 2.560 2.660 98,550,013 258,307,752 2.6211 1.603 1.603 1.609 1.555 1.615 162,270,030 1.5918 2.72%
2020-06-30 0 2.570 2.570 2.580 2.560 2.610 76,454,309 196,999,371 2.5767 1.561 1.561 1.567 1.555 1.585 125,887,787 1.5649 0.00%
2020-06-29 0 2.570 2.560 2.570 2.550 2.600 95,978,887 246,952,543 2.5730 1.561 1.555 1.561 1.549 1.579 158,036,477 1.5626 -1.53%
2020-06-26 0 2.610 2.600 2.610 2.600 2.650 61,583,311 161,039,162 2.6150 1.585 1.579 1.585 1.579 1.609 101,401,567 1.5881 -1.88%
2020-06-24 0 2.660 2.650 2.660 2.640 2.750 60,750,400 162,004,412 2.6667 1.615 1.609 1.615 1.603 1.670 100,030,116 1.6196 -1.48%
2020-06-23 0 2.700 2.690 2.700 2.630 2.700 57,419,312 153,541,434 2.6740 1.640 1.634 1.640 1.597 1.640 94,545,228 1.6240 0.37%
2020-06-22 0 2.690 2.680 2.690 2.670 2.740 75,226,751 202,438,053 2.6910 1.634 1.628 1.634 1.622 1.664 123,866,520 1.6343 -0.07%
2020-06-19 0 2.790 2.780 2.790 2.750 2.810 104,677,047 291,242,929 2.7823 1.635 1.629 1.635 1.611 1.647 178,633,226 1.6304 0.00%
2020-06-18 0 2.790 2.780 2.790 2.730 2.820 80,916,254 225,572,556 2.7877 1.635 1.629 1.635 1.600 1.652 138,085,014 1.6336 0.00%
2020-06-17 0 2.790 2.780 2.790 2.720 2.820 104,295,689 290,138,882 2.7819 1.635 1.629 1.635 1.594 1.652 177,982,432 1.6302 1.45%
2020-06-16 0 2.750 2.740 2.750 2.660 2.780 150,286,594 409,945,593 2.7278 1.611 1.606 1.611 1.559 1.629 256,466,722 1.5984 6.18%
2020-06-15 0 2.590 2.590 2.600 2.580 2.660 114,148,928 298,342,551 2.6136 1.518 1.518 1.524 1.512 1.559 194,797,158 1.5316 -2.63%
2020-06-12 0 2.660 2.650 2.660 2.630 2.680 95,724,399 254,822,029 2.6620 1.559 1.553 1.559 1.541 1.570 163,355,374 1.5599 -2.92%
2020-06-11 0 2.740 2.730 2.740 2.730 2.820 103,505,020 285,196,261 2.7554 1.606 1.600 1.606 1.600 1.652 176,633,141 1.6146 -3.18%
2020-06-10 0 2.830 2.820 2.830 2.810 2.870 85,360,192 241,795,787 2.8327 1.658 1.652 1.658 1.647 1.682 145,668,672 1.6599 -1.39%
2020-06-09 0 2.870 2.860 2.870 2.840 2.900 116,044,590 334,035,867 2.8785 1.682 1.676 1.682 1.664 1.699 198,032,138 1.6868 1.41%
2020-06-08 0 2.830 2.830 2.840 2.820 2.890 107,321,363 307,040,444 2.8609 1.658 1.658 1.664 1.652 1.694 183,145,798 1.6765 0.71%
2020-06-05 0 2.810 2.800 2.810 2.730 2.820 109,071,720 303,724,431 2.7846 1.647 1.641 1.647 1.600 1.652 186,132,813 1.6318 2.55%
2020-06-04 0 2.740 2.740 2.750 2.720 2.810 79,271,439 217,800,489 2.7475 1.606 1.606 1.611 1.594 1.647 135,278,108 1.6100 -1.08%
2020-06-03 0 2.770 2.760 2.770 2.740 2.780 123,794,735 341,571,342 2.7592 1.623 1.617 1.623 1.606 1.629 211,257,897 1.6168 2.97%
2020-06-02 0 2.690 2.680 2.690 2.650 2.720 64,009,267 171,972,068 2.6867 1.576 1.570 1.576 1.553 1.594 109,232,942 1.5744 -0.74%
2020-06-01 0 2.710 2.700 2.710 2.680 2.750 117,458,945 317,987,914 2.7072 1.588 1.582 1.588 1.570 1.611 200,445,760 1.5864 1.88%
2020-05-29 0 2.660 2.650 2.660 2.590 2.660 143,361,259 379,674,734 2.6484 1.559 1.553 1.559 1.518 1.559 244,648,516 1.5519 1.14%
2020-05-28 0 2.630 2.630 2.640 2.570 2.670 119,014,875 312,912,788 2.6292 1.541 1.541 1.547 1.506 1.565 203,100,982 1.5407 -0.75%
2020-05-27 0 2.650 2.650 2.660 2.630 2.690 68,818,475 182,367,837 2.6500 1.553 1.553 1.559 1.541 1.576 117,439,941 1.5529 -0.38%
2020-05-26 0 2.660 2.650 2.660 2.620 2.670 84,223,573 222,789,714 2.6452 1.559 1.553 1.559 1.535 1.565 143,729,012 1.5501 2.70%
2020-05-25 0 2.590 2.590 2.600 2.520 2.600 77,332,565 198,605,485 2.5682 1.518 1.518 1.524 1.477 1.524 131,969,385 1.5049 0.78%
2020-05-22 0 2.570 2.560 2.570 2.540 2.680 224,034,745 578,688,398 2.5830 1.506 1.500 1.506 1.488 1.570 382,319,241 1.5136 -5.86%
2020-05-21 0 2.730 2.730 2.740 2.720 2.780 73,818,156 202,796,349 2.7472 1.600 1.600 1.606 1.594 1.629 125,971,984 1.6099 -0.36%
2020-05-20 0 2.740 2.740 2.750 2.720 2.780 76,480,121 209,958,852 2.7453 1.606 1.606 1.611 1.594 1.629 130,514,675 1.6087 -1.44%
2020-05-19 0 2.780 2.780 2.790 2.770 2.850 143,783,078 403,660,802 2.8074 1.629 1.629 1.635 1.623 1.670 245,368,357 1.6451 2.96%
2020-05-18 0 2.700 2.700 2.710 2.580 2.710 133,153,155 355,751,806 2.6717 1.582 1.582 1.588 1.512 1.588 227,228,206 1.5656 5.47%
2020-05-15 0 2.560 2.560 2.570 2.530 2.600 69,141,869 177,168,915 2.5624 1.500 1.500 1.506 1.483 1.524 117,991,818 1.5015 -0.78%
2020-05-14 0 2.580 2.570 2.580 2.570 2.620 118,427,211 307,116,537 2.5933 1.512 1.506 1.512 1.506 1.535 202,098,123 1.5196 -2.27%
2020-05-13 0 2.640 2.640 2.650 2.620 2.670 108,399,898 286,815,207 2.6459 1.547 1.547 1.553 1.535 1.565 184,986,337 1.5505 -1.12%
2020-05-12 0 2.670 2.660 2.670 2.650 2.740 83,314,724 222,563,655 2.6714 1.565 1.559 1.565 1.553 1.606 142,178,045 1.5654 -2.91%
2020-05-11 0 2.750 2.740 2.750 2.740 2.790 65,913,165 182,204,036 2.7643 1.611 1.606 1.611 1.606 1.635 112,481,978 1.6199 1.85%
2020-05-08 0 2.700 2.690 2.700 2.660 2.730 76,636,839 207,037,664 2.7015 1.582 1.576 1.582 1.559 1.600 130,782,117 1.5831 1.50%
2020-05-07 0 2.660 2.650 2.660 2.630 2.680 76,502,763 202,649,606 2.6489 1.559 1.553 1.559 1.541 1.570 130,553,314 1.5522 -1.12%
2020-05-06 0 2.690 2.680 2.690 2.630 2.720 107,693,892 289,691,610 2.6900 1.576 1.570 1.576 1.541 1.594 183,781,525 1.5763 3.46%
2020-05-05 0 2.600 2.600 2.610 2.560 2.610 86,667,975 224,470,985 2.5900 1.524 1.524 1.529 1.500 1.529 147,900,427 1.5177 1.96%
2020-05-04 0 2.550 2.540 2.550 2.510 2.700 237,859,446 608,427,595 2.5579 1.494 1.488 1.494 1.471 1.582 405,911,337 1.4989 -8.60%
2020-04-29 0 2.790 2.790 2.800 2.770 2.860 91,396,901 257,920,242 2.8220 1.635 1.635 1.641 1.623 1.676 155,970,423 1.6536 1.45%
2020-04-28 0 2.750 2.750 2.760 2.680 2.760 60,919,757 166,230,150 2.7287 1.611 1.611 1.617 1.570 1.617 103,960,639 1.5990 0.73%
2020-04-27 0 2.730 2.730 2.740 2.710 2.750 58,300,255 159,205,944 2.7308 1.600 1.600 1.606 1.588 1.611 99,490,413 1.6002 1.49%
2020-04-24 0 2.690 2.690 2.700 2.680 2.740 59,785,025 161,860,116 2.7074 1.576 1.576 1.582 1.570 1.606 102,024,199 1.5865 -0.37%
2020-04-23 0 2.700 2.690 2.700 2.690 2.770 97,689,980 266,487,672 2.7279 1.582 1.576 1.582 1.576 1.623 166,709,673 1.5985 0.75%
2020-04-22 0 2.680 2.680 2.690 2.610 2.700 111,213,729 294,899,950 2.6517 1.570 1.570 1.576 1.529 1.582 189,788,189 1.5538 -1.11%
2020-04-21 0 2.710 2.700 2.710 2.670 2.780 129,300,192 350,060,529 2.7073 1.588 1.582 1.588 1.565 1.629 220,653,057 1.5865 -2.52%
2020-04-20 0 2.780 2.770 2.780 2.730 2.800 105,518,710 292,544,735 2.7724 1.629 1.623 1.629 1.600 1.641 180,069,539 1.6246 0.72%
2020-04-17 0 2.760 2.760 2.770 2.760 2.830 109,875,596 307,020,097 2.7943 1.617 1.617 1.623 1.617 1.658 187,504,641 1.6374 0.36%
2020-04-16 0 2.750 2.750 2.770 2.730 2.810 120,921,450 334,855,844 2.7692 1.611 1.611 1.623 1.600 1.647 206,354,586 1.6227 -1.08%
2020-04-15 0 2.780 2.780 2.790 2.780 2.900 147,603,549 417,760,911 2.8303 1.629 1.629 1.635 1.629 1.699 251,888,058 1.6585 -4.14%
2020-04-14 0 2.900 2.900 2.910 2.850 2.970 139,159,880 403,239,643 2.8977 1.699 1.699 1.705 1.670 1.740 237,478,788 1.6980 -2.68%
2020-04-09 0 2.980 2.970 2.980 2.930 3.000 125,563,031 372,252,652 2.9647 1.746 1.740 1.746 1.717 1.758 214,275,526 1.7373 1.71%
2020-04-08 0 2.930 2.920 2.930 2.900 2.980 105,050,086 307,358,661 2.9258 1.717 1.711 1.717 1.699 1.746 179,269,824 1.7145 -2.01%
2020-04-07 0 2.990 2.980 2.990 2.890 3.010 206,722,895 609,145,633 2.9467 1.752 1.746 1.752 1.694 1.764 352,776,264 1.7267 0.34%
2020-04-06 0 2.980 2.970 2.980 2.860 3.000 143,988,692 424,335,536 2.9470 1.746 1.740 1.746 1.676 1.758 245,719,241 1.7269 3.11%
2020-04-03 0 2.890 2.890 2.900 2.860 3.060 249,733,016 731,416,596 2.9288 1.694 1.694 1.699 1.676 1.793 426,173,794 1.7162 -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 1.793 1.793 1.799 1.623 1.805 886,514,366 1.7413 9.68%
2020-04-01 0 2.790 2.780 2.790 2.720 2.880 256,006,960 717,375,349 2.8022 1.635 1.629 1.635 1.594 1.688 436,880,390 1.6420 -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 1.664 1.664 1.670 1.553 1.670 953,112,233 1.6184 8.40%
2020-03-30 0 2.620 2.610 2.620 2.450 2.640 313,970,972 808,668,247 2.5756 1.535 1.529 1.535 1.436 1.547 535,796,998 1.5093 2.75%
2020-03-27 0 2.550 2.550 2.560 2.520 2.610 246,546,048 629,434,312 2.5530 1.494 1.494 1.500 1.477 1.529 420,735,177 1.4960 -0.78%
2020-03-26 0 2.570 2.560 2.570 2.540 2.620 200,585,349 518,034,340 2.5826 1.506 1.500 1.506 1.488 1.535 342,302,434 1.5134 -2.28%
2020-03-25 0 2.630 2.630 2.640 2.520 2.630 348,640,281 898,247,144 2.5764 1.541 1.541 1.547 1.477 1.541 594,960,785 1.5098 7.35%
2020-03-24 0 2.450 2.450 2.460 2.370 2.460 273,282,656 661,197,144 2.4195 1.436 1.436 1.442 1.389 1.442 466,361,670 1.4178 6.52%
2020-03-23 0 2.300 2.290 2.300 2.290 2.360 205,524,867 474,816,641 2.3103 1.348 1.342 1.348 1.342 1.383 350,731,808 1.3538 -5.74%
2020-03-20 0 2.440 2.430 2.440 2.300 2.440 278,522,401 661,623,717 2.3755 1.430 1.424 1.430 1.348 1.430 475,303,387 1.3920 9.42%
2020-03-19 0 2.230 2.230 2.240 2.200 2.300 367,126,384 821,598,753 2.2379 1.307 1.307 1.313 1.289 1.348 626,507,646 1.3114 -3.46%
2020-03-18 0 2.310 2.300 2.310 2.300 2.420 232,121,913 546,658,461 2.3550 1.354 1.348 1.354 1.348 1.418 396,120,136 1.3800 -5.33%
2020-03-17 0 2.440 2.440 2.450 2.360 2.500 253,642,345 612,353,893 2.4142 1.430 1.430 1.436 1.383 1.465 432,845,133 1.4147 -0.81%
2020-03-16 0 2.460 2.460 2.470 2.440 2.570 271,484,598 678,739,998 2.5001 1.442 1.442 1.447 1.430 1.506 463,293,252 1.4650 -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 1.512 1.512 1.518 1.383 1.535 739,281,547 1.4543 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 1.500 1.500 1.506 1.500 1.582 656,116,151 1.5321 -6.23%
2020-03-11 0 2.730 2.730 2.740 2.730 2.820 194,819,819 539,114,159 2.7672 1.600 1.600 1.606 1.600 1.652 332,463,455 1.6216 -2.15%
2020-03-10 0 2.790 2.780 2.790 2.720 2.840 341,523,007 956,240,139 2.7999 1.635 1.629 1.635 1.594 1.664 582,815,032 1.6407 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 1.594 1.594 1.600 1.553 1.629 939,916,815 1.6041 -9.63%
2020-03-06 0 3.010 3.010 3.020 3.010 3.060 132,327,278 400,196,825 3.0243 1.764 1.764 1.770 1.764 1.793 225,818,832 1.7722 -2.59%
2020-03-05 0 3.090 3.090 3.100 3.040 3.100 120,263,398 369,667,355 3.0738 1.811 1.811 1.817 1.781 1.817 205,231,609 1.8012 1.64%
2020-03-04 0 3.040 3.030 3.040 3.030 3.090 143,691,949 437,928,253 3.0477 1.781 1.776 1.781 1.776 1.811 245,212,844 1.7859 -1.62%
2020-03-03 0 3.090 3.090 3.100 3.080 3.150 111,413,694 346,490,535 3.1099 1.811 1.811 1.817 1.805 1.846 190,129,433 1.8224 -0.32%
2020-03-02 0 3.100 3.090 3.100 3.050 3.150 194,845,810 606,098,035 3.1107 1.817 1.811 1.817 1.787 1.846 332,507,809 1.8228 2.65%
2020-02-28 0 3.020 3.010 3.020 3.020 3.120 269,301,936 821,674,493 3.0511 1.770 1.764 1.770 1.770 1.828 459,568,501 1.7879 -4.43%
2020-02-27 0 3.160 3.160 3.170 3.130 3.190 143,318,414 452,930,402 3.1603 1.852 1.852 1.858 1.834 1.869 244,575,400 1.8519 0.00%
2020-02-26 0 3.160 3.160 3.170 3.120 3.200 150,220,383 475,552,539 3.1657 1.852 1.852 1.858 1.828 1.875 256,353,732 1.8551 -0.94%
2020-02-25 0 3.190 3.190 3.200 3.170 3.220 183,416,014 586,054,915 3.1952 1.869 1.869 1.875 1.858 1.887 313,002,661 1.8724 -0.93%
2020-02-24 0 3.220 3.220 3.230 3.220 3.330 318,467,454 1,035,461,673 3.2514 1.887 1.887 1.893 1.887 1.951 543,470,324 1.9053 -4.73%
2020-02-21 0 3.380 3.380 3.390 3.360 3.430 241,866,699 818,388,623 3.3836 1.981 1.981 1.987 1.969 2.010 412,749,785 1.9828 -1.17%
2020-02-20 0 3.420 3.420 3.430 3.410 3.470 70,815,537 242,939,069 3.4306 2.004 2.004 2.010 1.998 2.033 120,847,962 2.0103 0.00%
2020-02-19 0 3.420 3.420 3.430 3.400 3.450 70,515,140 241,513,384 3.4250 2.004 2.004 2.010 1.992 2.022 120,335,329 2.0070 0.00%
2020-02-18 0 3.420 3.420 3.430 3.410 3.460 78,005,811 267,291,093 3.4266 2.004 2.004 2.010 1.998 2.028 133,118,292 2.0079 -1.16%
2020-02-17 0 3.460 3.460 3.470 3.440 3.490 68,371,362 237,270,604 3.4703 2.028 2.028 2.033 2.016 2.045 116,676,934 2.0336 0.29%
2020-02-14 0 3.450 3.440 3.450 3.440 3.490 69,545,572 240,760,761 3.4619 2.022 2.016 2.022 2.016 2.045 118,680,745 2.0286 0.00%
2020-02-13 0 3.450 3.440 3.450 3.440 3.530 102,932,214 357,458,601 3.4728 2.022 2.016 2.022 2.016 2.069 175,655,638 2.0350 -1.43%
2020-02-12 0 3.500 3.500 3.510 3.450 3.520 72,489,332 253,458,913 3.4965 2.051 2.051 2.057 2.022 2.063 123,704,323 2.0489 1.16%
2020-02-11 0 3.460 3.460 3.470 3.460 3.500 84,142,465 292,254,916 3.4733 2.028 2.028 2.033 2.028 2.051 143,590,600 2.0353 0.29%
2020-02-10 0 3.450 3.450 3.460 3.420 3.470 89,351,399 308,801,848 3.4560 2.022 2.022 2.028 2.004 2.033 152,479,737 2.0252 -1.43%
2020-02-07 0 3.500 3.490 3.500 3.470 3.520 59,879,701 209,277,691 3.4950 2.051 2.045 2.051 2.033 2.063 102,185,765 2.0480 -0.85%
2020-02-06 0 3.530 3.530 3.540 3.440 3.590 242,266,532 847,614,595 3.4987 2.069 2.069 2.074 2.016 2.104 413,432,107 2.0502 3.52%
2020-02-05 0 3.410 3.400 3.410 3.360 3.440 119,084,442 406,038,153 3.4097 1.998 1.992 1.998 1.969 2.016 203,219,699 1.9980 0.00%
2020-02-04 0 3.410 3.400 3.410 3.360 3.420 156,735,220 532,093,745 3.3949 1.998 1.992 1.998 1.969 2.004 267,471,416 1.9893 0.89%
2020-02-03 0 3.380 3.380 3.390 3.360 3.440 152,026,958 515,095,454 3.3882 1.981 1.981 1.987 1.969 2.016 259,436,684 1.9854 -2.03%
2020-01-31 0 3.450 3.450 3.460 3.450 3.550 103,688,013 359,076,977 3.4631 2.022 2.022 2.028 2.022 2.080 176,945,422 2.0293 -1.71%
2020-01-30 0 3.510 3.510 3.520 3.480 3.560 104,343,919 367,144,294 3.5186 2.057 2.057 2.063 2.039 2.086 178,064,737 2.0619 -2.23%
2020-01-29 0 3.590 3.580 3.590 3.560 3.640 121,438,301 435,499,650 3.5862 2.104 2.098 2.104 2.086 2.133 207,236,601 2.1015 -3.75%
2020-01-24 0 3.730 3.720 3.730 3.700 3.750 36,480,940 135,593,858 3.7168 2.186 2.180 2.186 2.168 2.197 62,255,367 2.1780 0.00%
2020-01-23 0 3.730 3.730 3.740 3.710 3.770 90,150,149 336,104,966 3.7283 2.186 2.186 2.192 2.174 2.209 153,842,818 2.1847 -2.36%
2020-01-22 0 3.820 3.820 3.830 3.760 3.850 44,628,832 170,352,255 3.8171 2.238 2.238 2.244 2.203 2.256 76,159,888 2.2368 0.79%
2020-01-21 0 3.790 3.790 3.800 3.770 3.900 98,768,854 376,218,668 3.8091 2.221 2.221 2.227 2.209 2.285 168,550,790 2.2321 -2.57%
2020-01-20 0 3.890 3.890 3.900 3.880 3.940 68,795,540 268,817,270 3.9075 2.279 2.279 2.285 2.274 2.309 117,400,802 2.2897 -1.27%
2020-01-17 0 3.940 3.930 3.940 3.900 3.980 59,110,056 232,132,028 3.9271 2.309 2.303 2.309 2.285 2.332 100,872,353 2.3012 0.00%
2020-01-16 0 3.940 3.930 3.940 3.910 3.980 82,458,625 324,463,135 3.9349 2.309 2.303 2.309 2.291 2.332 140,717,097 2.3058 0.00%
2020-01-15 0 3.940 3.930 3.940 3.930 3.980 55,628,616 219,448,879 3.9449 2.309 2.303 2.309 2.303 2.332 94,931,214 2.3117 -0.25%
2020-01-14 0 3.950 3.950 3.960 3.940 4.010 105,100,743 416,911,101 3.9668 2.315 2.315 2.321 2.309 2.350 179,356,271 2.3245 -1.00%
2020-01-13 0 3.990 3.980 3.990 3.960 4.040 114,028,183 454,666,292 3.9873 2.338 2.332 2.338 2.321 2.367 194,591,104 2.3365 -0.50%
2020-01-10 0 4.010 4.000 4.010 3.960 4.080 159,606,427 636,976,438 3.9909 2.350 2.344 2.350 2.321 2.391 272,371,181 2.3386 -2.20%
2020-01-09 0 4.100 4.090 4.100 4.050 4.100 134,533,182 548,253,246 4.0752 2.403 2.397 2.403 2.373 2.403 229,583,247 2.3880 -0.97%
2020-01-08 0 4.140 4.130 4.140 4.100 4.230 151,756,950 629,950,984 4.1511 2.426 2.420 2.426 2.403 2.479 258,975,910 2.4325 0.24%
2020-01-07 0 4.130 4.120 4.130 4.110 4.180 130,498,542 539,607,293 4.1350 2.420 2.414 2.420 2.408 2.449 222,698,062 2.4230 -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 2.461 2.455 2.461 2.391 2.473 533,041,723 2.4417 3.96%
2020-01-03 0 4.040 4.040 4.050 3.930 4.090 232,385,261 937,246,536 4.0332 2.367 2.367 2.373 2.303 2.397 396,569,544 2.3634 2.80%
2020-01-02 0 3.930 3.920 3.930 3.890 3.940 61,367,168 240,460,177 3.9184 2.303 2.297 2.303 2.279 2.309 104,724,154 2.2961 0.51%
2019-12-31 0 3.910 3.900 3.910 3.870 3.940 49,062,132 191,688,869 3.9071 2.291 2.285 2.291 2.268 2.309 83,725,393 2.2895 0.26%
2019-12-30 0 3.900 3.900 3.910 3.890 3.940 92,023,850 359,748,973 3.9093 2.285 2.285 2.291 2.279 2.309 157,040,322 2.2908 -0.51%
2019-12-27 0 3.920 3.910 3.920 3.860 3.940 98,171,338 383,454,680 3.9060 2.297 2.291 2.297 2.262 2.309 167,531,119 2.2889 2.62%
2019-12-24 0 3.820 3.820 3.830 3.820 3.870 20,612,285 79,126,579 3.8388 2.238 2.238 2.244 2.238 2.268 35,175,228 2.2495 -0.52%
2019-12-23 0 3.840 3.830 3.840 3.830 3.910 53,584,780 206,431,156 3.8524 2.250 2.244 2.250 2.244 2.291 91,443,372 2.2575 -0.52%
2019-12-20 0 3.860 3.850 3.860 3.810 3.870 98,618,562 379,780,999 3.8510 2.262 2.256 2.262 2.233 2.268 168,294,314 2.2566 0.78%
2019-12-19 0 3.830 3.830 3.840 3.800 3.870 62,098,096 238,055,400 3.8335 2.244 2.244 2.250 2.227 2.268 105,971,495 2.2464 -0.78%
2019-12-18 0 3.860 3.850 3.860 3.830 3.890 68,035,918 262,594,125 3.8596 2.262 2.256 2.262 2.244 2.279 116,104,493 2.2617 0.26%
2019-12-17 0 3.850 3.840 3.850 3.800 3.890 89,741,010 345,950,271 3.8550 2.256 2.250 2.256 2.227 2.279 153,144,615 2.2590 1.32%
2019-12-16 0 3.800 3.790 3.800 3.780 3.850 122,962,527 469,527,871 3.8185 2.227 2.221 2.227 2.215 2.256 209,837,720 2.2376 -0.78%
2019-12-13 0 3.830 3.820 3.830 3.740 3.830 150,876,908 572,216,916 3.7926 2.244 2.238 2.244 2.192 2.244 257,474,103 2.2224 3.51%
2019-12-12 0 3.700 3.700 3.710 3.650 3.740 111,527,407 413,291,478 3.7057 2.168 2.168 2.174 2.139 2.192 190,323,486 2.1715 1.93%
2019-12-11 0 3.630 3.630 3.640 3.600 3.680 129,544,964 470,526,609 3.6321 2.127 2.127 2.133 2.110 2.156 221,070,765 2.1284 0.28%
2019-12-10 0 3.620 3.620 3.630 3.600 3.650 52,460,672 190,473,453 3.6308 2.121 2.121 2.127 2.110 2.139 89,525,062 2.1276 -0.28%
2019-12-09 0 3.630 3.630 3.640 3.600 3.680 110,148,768 401,309,543 3.6433 2.127 2.127 2.133 2.110 2.156 187,970,814 2.1350 1.40%
2019-12-06 0 3.580 3.580 3.590 3.560 3.620 72,437,778 259,992,518 3.5892 2.098 2.098 2.104 2.086 2.121 123,616,345 2.1032 0.56%
2019-12-05 0 3.560 3.550 3.560 3.550 3.590 50,431,236 179,605,458 3.5614 2.086 2.080 2.086 2.080 2.104 86,061,793 2.0869 0.56%
2019-12-04 0 3.540 3.530 3.540 3.500 3.560 73,498,168 260,062,254 3.5384 2.074 2.069 2.074 2.051 2.086 125,425,919 2.0734 -1.12%
2019-12-03 0 3.580 3.570 3.580 3.560 3.600 75,297,915 269,481,427 3.5789 2.098 2.092 2.098 2.086 2.110 128,497,219 2.0972 -0.56%
2019-12-02 0 3.600 3.590 3.600 3.580 3.620 55,895,875 201,194,147 3.5994 2.110 2.104 2.110 2.098 2.121 95,387,296 2.1092 -0.28%
2019-11-29 0 3.610 3.610 3.620 3.610 3.680 111,300,564 403,354,753 3.6240 2.115 2.115 2.121 2.115 2.156 189,936,374 2.1236 -1.90%
2019-11-28 0 3.680 3.680 3.690 3.680 3.730 50,246,278 186,097,041 3.7037 2.156 2.156 2.162 2.156 2.186 85,746,159 2.1703 -0.27%
2019-11-27 0 3.690 3.690 3.700 3.690 3.730 81,249,443 300,846,690 3.7028 2.162 2.162 2.168 2.162 2.186 138,653,607 2.1698 -0.54%
2019-11-26 0 3.710 3.710 3.720 3.710 3.780 104,958,532 390,317,484 3.7188 2.174 2.174 2.180 2.174 2.215 179,113,585 2.1792 -0.27%
2019-11-25 0 3.720 3.720 3.730 3.680 3.770 82,628,259 308,384,589 3.7322 2.180 2.180 2.186 2.156 2.209 141,006,580 2.1870 1.36%
2019-11-22 0 3.670 3.670 3.680 3.670 3.720 59,513,927 219,263,476 3.6842 2.151 2.151 2.156 2.151 2.180 101,561,565 2.1589 0.00%
2019-11-21 0 3.670 3.670 3.680 3.660 3.710 60,456,490 222,415,094 3.6789 2.151 2.151 2.156 2.145 2.174 103,170,066 2.1558 -1.08%
2019-11-20 0 3.710 3.700 3.710 3.680 3.720 53,944,254 199,780,730 3.7035 2.174 2.168 2.174 2.156 2.180 92,056,820 2.1702 -0.27%
2019-11-19 0 3.720 3.720 3.730 3.680 3.740 59,310,231 220,251,427 3.7135 2.180 2.180 2.186 2.156 2.192 101,213,955 2.1761 0.27%
2019-11-18 0 3.710 3.700 3.710 3.700 3.760 69,721,639 259,326,848 3.7195 2.174 2.168 2.174 2.168 2.203 118,981,206 2.1796 0.27%
2019-11-15 0 3.700 3.690 3.700 3.690 3.750 50,408,041 186,757,314 3.7049 2.168 2.162 2.168 2.162 2.197 86,022,211 2.1710 -0.54%
2019-11-14 0 3.720 3.710 3.720 3.690 3.770 94,811,011 352,318,724 3.7160 2.180 2.174 2.180 2.162 2.209 161,796,662 2.1775 -0.80%
2019-11-13 0 3.750 3.740 3.750 3.720 3.790 109,075,177 408,898,601 3.7488 2.197 2.192 2.197 2.180 2.221 186,138,712 2.1967 -2.34%
2019-11-12 0 3.840 3.830 3.840 3.800 3.850 57,803,790 221,165,503 3.8261 2.250 2.244 2.250 2.227 2.256 98,643,187 2.2421 -0.26%
2019-11-11 0 3.850 3.840 3.850 3.810 3.910 117,291,477 451,494,053 3.8493 2.256 2.250 2.256 2.233 2.291 200,159,973 2.2557 -2.53%
2019-11-08 0 3.950 3.940 3.950 3.920 3.970 64,957,735 255,888,521 3.9393 2.315 2.309 2.315 2.297 2.326 110,851,520 2.3084 -0.50%
2019-11-07 0 3.970 3.960 3.970 3.920 3.980 57,411,256 226,854,033 3.9514 2.326 2.321 2.326 2.297 2.332 97,973,320 2.3155 -0.25%
2019-11-06 0 3.980 3.970 3.980 3.940 4.000 54,803,457 217,881,822 3.9757 2.332 2.326 2.332 2.309 2.344 93,523,065 2.3297 0.51%
2019-11-05 0 3.960 3.950 3.960 3.870 3.980 98,940,529 390,783,932 3.9497 2.321 2.315 2.321 2.268 2.332 168,843,757 2.3145 2.06%
2019-11-04 0 3.880 3.870 3.880 3.850 3.930 109,043,474 424,330,643 3.8914 2.274 2.268 2.274 2.256 2.303 186,084,611 2.2803 1.84%
2019-11-01 0 3.810 3.810 3.820 3.800 3.840 131,017,504 499,932,520 3.8158 2.233 2.233 2.238 2.227 2.250 223,583,680 2.2360 -1.04%
2019-10-31 0 3.850 3.850 3.860 3.850 3.920 239,788,254 927,883,166 3.8696 2.256 2.256 2.262 2.256 2.297 409,202,882 2.2675 -3.99%
2019-10-30 0 4.010 4.000 4.010 3.980 4.080 74,416,384 298,979,915 4.0177 2.350 2.344 2.350 2.332 2.391 126,992,871 2.3543 -1.96%
2019-10-29 0 4.090 4.080 4.090 4.070 4.130 63,000,959 258,123,592 4.0971 2.397 2.391 2.397 2.385 2.420 107,512,247 2.4009 -0.73%
2019-10-28 0 4.120 4.110 4.120 4.090 4.130 65,012,142 267,229,606 4.1105 2.414 2.408 2.414 2.397 2.420 110,944,366 2.4087 0.98%
2019-10-25 0 4.080 4.080 4.090 4.050 4.120 56,364,649 230,554,569 4.0904 2.391 2.391 2.397 2.373 2.414 96,187,267 2.3969 0.49%
2019-10-24 0 4.060 4.050 4.060 4.010 4.090 50,499,292 204,882,060 4.0571 2.379 2.373 2.379 2.350 2.397 86,177,932 2.3774 1.00%
2019-10-23 0 4.020 4.020 4.030 4.000 4.060 53,916,949 216,685,790 4.0189 2.356 2.356 2.362 2.344 2.379 92,010,224 2.3550 0.25%
2019-10-22 0 4.010 4.010 4.020 4.000 4.100 44,542,513 179,122,095 4.0214 2.350 2.350 2.356 2.344 2.403 76,012,584 2.3565 -0.50%
2019-10-21 0 4.030 4.030 4.040 3.990 4.050 53,428,016 214,818,053 4.0207 2.362 2.362 2.367 2.338 2.373 91,175,851 2.3561 -0.74%
2019-10-18 0 4.060 4.050 4.060 4.040 4.100 58,701,978 238,597,315 4.0646 2.379 2.373 2.379 2.367 2.403 100,175,960 2.3818 -0.73%
2019-10-17 0 4.090 4.090 4.100 4.050 4.150 62,924,136 257,739,492 4.0960 2.397 2.397 2.403 2.373 2.432 107,381,147 2.4002 0.25%
2019-10-16 0 4.080 4.070 4.080 4.000 4.080 78,787,206 319,140,441 4.0507 2.391 2.385 2.391 2.344 2.391 134,451,756 2.3736 -0.73%
2019-10-15 0 4.110 4.100 4.110 4.080 4.120 43,219,861 177,403,353 4.1047 2.408 2.403 2.408 2.391 2.414 73,755,455 2.4053 -0.48%
2019-10-14 0 4.130 4.120 4.130 4.060 4.160 68,035,293 280,987,738 4.1300 2.420 2.414 2.420 2.379 2.438 116,103,427 2.4202 0.00%
2019-10-11 0 4.130 4.130 4.140 4.070 4.170 114,289,557 471,182,240 4.1227 2.420 2.420 2.426 2.385 2.444 195,037,144 2.4159 3.25%
2019-10-10 0 4.000 3.990 4.000 3.960 4.040 46,963,307 187,725,790 3.9973 2.344 2.338 2.344 2.321 2.367 80,143,711 2.3424 0.25%
2019-10-09 0 3.990 3.980 3.990 3.960 4.000 37,959,056 151,329,184 3.9866 2.338 2.332 2.338 2.321 2.344 64,777,798 2.3361 -0.50%
2019-10-08 0 4.010 4.010 4.020 3.960 4.070 101,104,082 408,202,887 4.0375 2.350 2.350 2.356 2.321 2.385 172,535,898 2.3659 1.26%
2019-10-04 0 3.960 3.960 3.970 3.920 4.040 61,211,647 242,447,709 3.9608 2.321 2.321 2.326 2.297 2.367 104,458,755 2.3210 -1.74%
2019-10-03 0 4.030 4.030 4.040 3.980 4.050 37,658,214 151,200,993 4.0151 2.362 2.362 2.367 2.332 2.373 64,264,406 2.3528 -0.25%
2019-10-02 0 4.040 4.020 4.040 3.970 4.060 54,665,081 220,196,837 4.0281 2.367 2.356 2.367 2.326 2.379 93,286,924 2.3604 0.25%
2019-09-30 0 4.030 4.020 4.030 4.000 4.070 87,446,748 352,918,298 4.0358 2.362 2.356 2.362 2.344 2.385 149,229,417 2.3649 1.77%
2019-09-27 0 3.960 3.960 3.970 3.930 3.990 52,168,380 206,788,288 3.9639 2.321 2.321 2.326 2.303 2.338 89,026,260 2.3228 -0.25%
2019-09-26 0 3.970 3.970 3.980 3.950 4.020 102,726,204 408,616,194 3.9777 2.326 2.326 2.332 2.315 2.356 175,304,078 2.3309 -1.98%
2019-09-25 0 4.050 4.040 4.050 4.010 4.110 78,929,611 319,651,005 4.0498 2.373 2.367 2.373 2.350 2.408 134,694,772 2.3732 -1.94%
2019-09-24 0 4.130 4.130 4.140 4.100 4.180 57,362,747 236,802,346 4.1282 2.420 2.420 2.426 2.403 2.449 97,890,539 2.4191 0.00%
2019-09-23 0 4.130 4.130 4.140 4.120 4.190 57,260,465 237,398,153 4.1459 2.420 2.420 2.426 2.414 2.455 97,715,993 2.4295 -0.72%
2019-09-20 0 4.160 4.160 4.170 4.150 4.210 87,259,696 363,926,081 4.1706 2.438 2.438 2.444 2.432 2.467 148,910,209 2.4439 0.00%
2019-09-19 0 4.160 4.160 4.170 4.080 4.220 94,674,254 392,979,002 4.1509 2.438 2.438 2.444 2.391 2.473 161,563,283 2.4324 -1.89%
2019-09-18 0 4.240 4.230 4.240 4.190 4.250 87,315,419 368,996,165 4.2260 2.485 2.479 2.485 2.455 2.490 149,005,302 2.4764 -1.62%
2019-09-17 0 4.310 4.310 4.320 4.300 4.360 153,730,626 665,372,393 4.3282 2.526 2.526 2.531 2.520 2.555 262,344,023 2.5363 -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 2.531 2.531 2.537 2.520 2.614 541,914,560 2.5587 4.25%
2019-09-13 0 4.230 4.230 4.240 4.160 4.240 57,112,078 240,653,644 4.2137 2.428 2.428 2.434 2.388 2.434 99,492,125 2.4188 0.95%
2019-09-12 0 4.190 4.190 4.200 4.140 4.220 110,256,651 461,213,916 4.1831 2.405 2.405 2.411 2.377 2.422 192,072,656 2.4012 -1.41%
2019-09-11 0 4.250 4.240 4.250 4.180 4.270 133,784,014 566,759,461 4.2364 2.440 2.434 2.440 2.399 2.451 233,058,511 2.4318 0.95%
2019-09-10 0 4.210 4.210 4.220 4.140 4.250 234,938,684 985,925,449 4.1965 2.417 2.417 2.422 2.377 2.440 409,275,056 2.4090 2.18%
2019-09-09 0 4.120 4.110 4.120 4.030 4.170 222,861,728 918,620,383 4.1219 2.365 2.359 2.365 2.313 2.394 388,236,388 2.3661 3.26%
2019-09-06 0 3.990 3.990 4.000 3.970 4.040 67,777,273 271,035,575 3.9989 2.290 2.290 2.296 2.279 2.319 118,071,433 2.2955 0.25%
2019-09-05 0 3.980 3.970 3.980 3.910 4.030 89,002,129 354,400,389 3.9819 2.285 2.279 2.285 2.244 2.313 155,046,205 2.2858 1.79%
2019-09-04 0 3.910 3.910 3.920 3.850 3.940 114,234,696 445,122,766 3.8966 2.244 2.244 2.250 2.210 2.262 199,002,611 2.2368 1.03%
2019-09-03 0 3.870 3.860 3.870 3.820 3.910 48,592,859 188,517,746 3.8795 2.222 2.216 2.222 2.193 2.244 84,651,215 2.2270 -0.51%
2019-09-02 0 3.890 3.890 3.900 3.840 3.910 62,787,554 243,184,890 3.8731 2.233 2.233 2.239 2.204 2.244 109,379,091 2.2233 0.00%
2019-08-30 0 3.890 3.890 3.900 3.840 3.970 195,138,753 763,243,020 3.9113 2.233 2.233 2.239 2.204 2.279 339,941,565 2.2452 3.73%
2019-08-29 0 3.750 3.740 3.750 3.700 3.760 69,297,688 258,171,556 3.7255 2.153 2.147 2.153 2.124 2.158 120,720,073 2.1386 0.54%
2019-08-28 0 3.730 3.720 3.730 3.700 3.770 47,713,322 177,712,487 3.7246 2.141 2.135 2.141 2.124 2.164 83,119,017 2.1380 0.00%
2019-08-27 0 3.730 3.720 3.730 3.710 3.770 67,803,850 253,021,428 3.7317 2.141 2.135 2.141 2.130 2.164 118,117,732 2.1421 -0.53%
2019-08-26 0 3.750 3.740 3.750 3.690 3.760 103,518,821 385,360,655 3.7226 2.153 2.147 2.153 2.118 2.158 180,335,016 2.1369 -2.09%
2019-08-23 0 3.830 3.830 3.840 3.810 3.880 72,630,671 278,362,377 3.8326 2.199 2.199 2.204 2.187 2.227 126,526,298 2.2000 -0.52%
2019-08-22 0 3.850 3.840 3.850 3.820 3.900 50,490,783 194,255,838 3.8474 2.210 2.204 2.210 2.193 2.239 87,957,495 2.2085 -1.03%
2019-08-21 0 3.890 3.890 3.900 3.850 3.910 78,249,524 303,701,375 3.8812 2.233 2.233 2.239 2.210 2.244 136,314,624 2.2279 -0.26%
2019-08-20 0 3.900 3.890 3.900 3.820 3.940 71,349,122 278,583,086 3.9045 2.239 2.233 2.239 2.193 2.262 124,293,775 2.2413 1.30%
2019-08-19 0 3.850 3.850 3.860 3.830 3.880 58,162,778 224,421,918 3.8585 2.210 2.210 2.216 2.199 2.227 101,322,497 2.2149 1.32%
2019-08-16 0 3.800 3.800 3.810 3.750 3.830 76,477,032 290,408,770 3.7973 2.181 2.181 2.187 2.153 2.199 133,226,853 2.1798 -0.26%
2019-08-15 0 3.810 3.800 3.810 3.760 3.830 83,631,126 318,348,626 3.8066 2.187 2.181 2.187 2.158 2.199 145,689,646 2.1851 -0.26%
2019-08-14 0 3.820 3.820 3.830 3.810 3.950 144,639,459 560,717,153 3.8767 2.193 2.193 2.199 2.187 2.267 251,969,244 2.2253 1.06%
2019-08-13 0 3.780 3.770 3.780 3.760 3.830 96,892,805 366,881,446 3.7865 2.170 2.164 2.170 2.158 2.199 168,792,161 2.1736 -1.82%
2019-08-12 0 3.850 3.840 3.850 3.830 3.910 54,553,112 210,503,808 3.8587 2.210 2.204 2.210 2.199 2.244 95,034,277 2.2150 -0.77%
2019-08-09 0 3.880 3.870 3.880 3.860 3.910 49,884,970 193,706,550 3.8831 2.227 2.222 2.227 2.216 2.244 86,902,138 2.2290 -0.26%
2019-08-08 0 3.890 3.880 3.890 3.840 3.900 89,427,095 346,122,583 3.8704 2.233 2.227 2.233 2.204 2.239 155,786,517 2.2218 0.52%
2019-08-07 0 3.870 3.870 3.880 3.810 3.890 117,407,814 451,912,591 3.8491 2.222 2.222 2.227 2.187 2.233 204,530,343 2.2095 0.00%
2019-08-06 0 3.870 3.870 3.880 3.830 3.890 119,697,540 462,186,203 3.8613 2.222 2.222 2.227 2.199 2.233 208,519,161 2.2165 -1.28%
2019-08-05 0 3.920 3.920 3.930 3.900 4.000 94,101,222 369,768,941 3.9295 2.250 2.250 2.256 2.239 2.296 163,929,082 2.2557 -2.49%
2019-08-02 0 4.020 4.020 4.030 4.020 4.080 125,266,297 506,071,236 4.0400 2.308 2.308 2.313 2.308 2.342 218,220,217 2.3191 -3.60%
2019-08-01 0 4.170 4.160 4.170 4.100 4.200 88,596,768 367,933,309 4.1529 2.394 2.388 2.394 2.354 2.411 154,340,045 2.3839 0.24%
2019-07-31 0 4.160 4.160 4.170 4.130 4.200 67,610,112 281,847,069 4.1687 2.388 2.388 2.394 2.371 2.411 117,780,230 2.3930 -1.19%
2019-07-30 0 4.210 4.200 4.210 4.190 4.250 39,714,631 167,249,405 4.2113 2.417 2.411 2.417 2.405 2.440 69,184,893 2.4174 0.00%
2019-07-29 0 4.210 4.200 4.210 4.190 4.250 49,833,697 209,583,057 4.2056 2.417 2.411 2.417 2.405 2.440 86,812,818 2.4142 -0.94%
2019-07-26 0 4.250 4.240 4.250 4.210 4.260 66,685,466 282,882,841 4.2420 2.440 2.434 2.440 2.417 2.445 116,169,450 2.4351 -0.47%
2019-07-25 0 4.270 4.260 4.270 4.230 4.280 51,407,026 218,989,798 4.2599 2.451 2.445 2.451 2.428 2.457 89,553,636 2.4453 0.71%
2019-07-24 0 4.240 4.240 4.250 4.240 4.290 35,000,893 149,226,806 4.2635 2.434 2.434 2.440 2.434 2.463 60,973,324 2.4474 0.00%
2019-07-23 0 4.240 4.240 4.250 4.210 4.260 49,125,342 208,101,854 4.2361 2.434 2.434 2.440 2.417 2.445 85,578,827 2.4317 0.00%
2019-07-22 0 4.240 4.240 4.250 4.230 4.300 39,757,483 169,068,901 4.2525 2.434 2.434 2.440 2.428 2.468 69,259,544 2.4411 -1.17%
2019-07-19 0 4.290 4.290 4.300 4.260 4.340 89,953,010 387,449,957 4.3072 2.463 2.463 2.468 2.445 2.491 156,702,687 2.4725 1.18%
2019-07-18 0 4.240 4.230 4.240 4.210 4.250 51,261,758 216,861,427 4.2305 2.434 2.428 2.434 2.417 2.440 89,300,572 2.4284 -0.47%
2019-07-17 0 4.260 4.250 4.260 4.210 4.270 48,054,705 203,986,582 4.2449 2.445 2.440 2.445 2.417 2.451 83,713,724 2.4367 0.00%
2019-07-16 0 4.260 4.260 4.270 4.220 4.280 42,524,720 181,043,659 4.2574 2.445 2.445 2.451 2.422 2.457 74,080,210 2.4439 -0.23%
2019-07-15 0 4.270 4.260 4.270 4.180 4.290 99,391,606 420,396,804 4.2297 2.451 2.445 2.451 2.399 2.463 173,145,199 2.4280 -0.23%
2019-07-12 0 4.280 4.280 4.290 4.260 4.320 49,323,763 211,319,121 4.2843 2.457 2.457 2.463 2.445 2.480 85,924,487 2.4594 -0.23%
2019-07-11 0 4.290 4.290 4.300 4.250 4.350 75,510,448 325,143,657 4.3059 2.463 2.463 2.468 2.440 2.497 131,543,015 2.4718 1.90%
2019-07-10 0 4.210 4.210 4.220 4.200 4.260 49,988,343 211,191,317 4.2248 2.417 2.417 2.422 2.411 2.445 87,082,219 2.4252 0.24%
2019-07-09 0 4.200 4.190 4.200 4.190 4.240 39,771,981 167,518,474 4.2120 2.411 2.405 2.411 2.405 2.434 69,284,800 2.4178 0.00%
2019-07-08 0 4.200 4.200 4.210 4.180 4.250 65,659,362 275,980,066 4.2032 2.411 2.411 2.417 2.399 2.440 114,381,925 2.4128 -1.18%
2019-07-05 0 4.250 4.250 4.260 4.230 4.270 46,817,070 199,228,901 4.2555 2.440 2.440 2.445 2.428 2.451 81,557,701 2.4428 0.00%
2019-07-04 0 4.250 4.250 4.260 4.230 4.290 44,757,459 190,241,744 4.2505 2.440 2.440 2.445 2.428 2.463 77,969,755 2.4399 -0.47%
2019-07-03 0 4.270 4.270 4.280 4.230 4.310 103,641,563 440,751,561 4.2527 2.451 2.451 2.457 2.428 2.474 180,548,838 2.4412 -1.61%
2019-07-02 0 4.340 4.330 4.340 4.330 4.370 82,401,071 358,261,437 4.3478 2.491 2.486 2.491 2.486 2.509 143,546,828 2.4958 0.70%
2019-06-28 0 4.310 4.310 4.320 4.280 4.340 47,337,097 203,988,902 4.3093 2.474 2.474 2.480 2.457 2.491 82,463,614 2.4737 -0.92%
2019-06-27 0 4.350 4.350 4.360 4.330 4.380 42,194,705 183,858,624 4.3574 2.497 2.497 2.503 2.486 2.514 73,505,308 2.5013 1.16%
2019-06-26 0 4.300 4.300 4.310 4.290 4.340 28,825,687 124,149,735 4.3069 2.468 2.468 2.474 2.463 2.491 50,215,803 2.4723 -0.23%
2019-06-25 0 4.310 4.300 4.310 4.280 4.380 67,308,007 290,138,853 4.3106 2.474 2.468 2.474 2.457 2.514 117,253,948 2.4744 -1.15%
2019-06-24 0 4.360 4.350 4.360 4.310 4.380 70,068,601 305,022,615 4.3532 2.503 2.497 2.503 2.474 2.514 122,063,043 2.4989 0.00%
2019-06-21 0 4.360 4.360 4.370 4.350 4.410 132,813,709 580,615,152 4.3717 2.503 2.503 2.509 2.497 2.531 231,368,190 2.5095 0.46%
2019-06-20 0 4.340 4.330 4.340 4.250 4.350 98,120,904 423,113,681 4.3122 2.491 2.486 2.491 2.440 2.497 170,931,571 2.4753 1.70%
2019-06-19 0 4.370 4.370 4.380 4.340 4.410 106,551,720 466,303,738 4.3763 2.450 2.450 2.455 2.433 2.472 190,070,566 2.4533 2.10%
2019-06-18 0 4.280 4.280 4.290 4.250 4.300 32,918,470 140,863,397 4.2792 2.399 2.399 2.405 2.383 2.411 58,721,082 2.3989 0.00%
2019-06-17 0 4.280 4.270 4.280 4.260 4.330 58,690,803 251,521,084 4.2855 2.399 2.394 2.399 2.388 2.427 104,694,642 2.4024 0.23%
2019-06-14 0 4.270 4.260 4.270 4.210 4.310 106,585,743 455,053,142 4.2694 2.394 2.388 2.394 2.360 2.416 190,131,258 2.3934 0.95%
2019-06-13 0 4.230 4.230 4.240 4.190 4.270 104,466,458 441,591,741 4.2271 2.371 2.371 2.377 2.349 2.394 186,350,806 2.3697 -1.17%
2019-06-12 0 4.280 4.270 4.280 4.260 4.350 70,924,556 304,191,850 4.2889 2.399 2.394 2.399 2.388 2.439 126,517,625 2.4043 -1.61%
2019-06-11 0 4.350 4.350 4.360 4.330 4.390 77,418,853 337,681,615 4.3617 2.439 2.439 2.444 2.427 2.461 138,102,372 2.4452 0.00%
2019-06-10 0 4.350 4.350 4.360 4.310 4.390 94,698,134 412,532,428 4.3563 2.439 2.439 2.444 2.416 2.461 168,925,738 2.4421 1.64%
2019-06-06 0 4.280 4.270 4.280 4.250 4.300 59,524,779 254,281,294 4.2719 2.399 2.394 2.399 2.383 2.411 106,182,317 2.3948 -0.23%
2019-06-05 0 4.290 4.280 4.290 4.260 4.380 110,081,049 472,574,675 4.2930 2.405 2.399 2.405 2.388 2.455 196,366,303 2.4066 -1.15%
2019-06-04 0 4.340 4.330 4.340 4.310 4.380 62,681,889 271,434,133 4.3303 2.433 2.427 2.433 2.416 2.455 111,814,076 2.4275 -1.14%
2019-06-03 0 4.390 4.380 4.390 4.330 4.400 96,633,699 422,528,602 4.3725 2.461 2.455 2.461 2.427 2.467 172,378,465 2.4512 0.23%
2019-05-31 0 4.380 4.370 4.380 4.350 4.490 149,699,783 658,163,853 4.3966 2.455 2.450 2.455 2.439 2.517 267,039,542 2.4647 -1.79%
2019-05-30 0 4.460 4.460 4.470 4.460 4.510 87,404,000 391,997,252 4.4849 2.500 2.500 2.506 2.500 2.528 155,914,215 2.5142 0.68%
2019-05-29 0 4.430 4.430 4.440 4.430 4.490 73,960,709 329,123,182 4.4500 2.483 2.483 2.489 2.483 2.517 131,933,617 2.4946 -1.56%
2019-05-28 0 4.500 4.500 4.510 4.470 4.520 98,436,505 442,895,929 4.4993 2.523 2.523 2.528 2.506 2.534 175,594,371 2.5223 0.45%
2019-05-27 0 4.480 4.480 4.490 4.460 4.520 33,395,902 149,726,984 4.4834 2.511 2.511 2.517 2.500 2.534 59,572,741 2.5133 -0.22%
2019-05-24 0 4.490 4.490 4.500 4.430 4.510 66,950,059 299,128,195 4.4679 2.517 2.517 2.523 2.483 2.528 119,427,782 2.5047 -0.44%
2019-05-23 0 4.510 4.500 4.510 4.480 4.570 77,034,244 347,161,868 4.5066 2.528 2.523 2.528 2.511 2.562 137,416,293 2.5264 -1.53%
2019-05-22 0 4.580 4.580 4.590 4.560 4.610 48,400,562 221,718,437 4.5809 2.568 2.568 2.573 2.556 2.584 86,338,562 2.5680 -0.43%
2019-05-21 0 4.600 4.600 4.610 4.580 4.670 62,217,777 287,473,576 4.6204 2.579 2.579 2.584 2.568 2.618 110,986,178 2.5902 -0.22%
2019-05-20 0 4.610 4.600 4.610 4.570 4.650 74,796,887 345,178,135 4.6149 2.584 2.579 2.584 2.562 2.607 133,425,220 2.5871 1.10%
2019-05-17 0 4.560 4.550 4.560 4.550 4.630 74,192,730 339,462,747 4.5754 2.556 2.551 2.556 2.551 2.596 132,347,504 2.5649 -0.44%
2019-05-16 0 4.580 4.580 4.590 4.530 4.620 84,104,906 385,062,062 4.5784 2.568 2.568 2.573 2.539 2.590 150,029,180 2.5666 0.66%
2019-05-15 0 4.550 4.550 4.560 4.530 4.630 115,058,171 526,355,467 4.5747 2.551 2.551 2.556 2.539 2.596 205,244,662 2.5645 0.00%
2019-05-14 0 4.550 4.540 4.550 4.520 4.600 131,006,680 595,819,657 4.5480 2.551 2.545 2.551 2.534 2.579 233,694,152 2.5496 -1.09%
2019-05-10 0 4.600 4.600 4.610 4.600 4.690 115,164,726 533,099,962 4.6290 2.579 2.579 2.584 2.579 2.629 205,434,738 2.5950 -0.86%
2019-05-09 0 4.640 4.630 4.640 4.630 4.710 94,836,593 441,110,155 4.6513 2.601 2.596 2.601 2.596 2.640 169,172,726 2.6075 -1.28%
2019-05-08 0 4.700 4.700 4.710 4.680 4.740 92,210,700 433,775,894 4.7042 2.635 2.635 2.640 2.624 2.657 164,488,569 2.6371 -1.47%
2019-05-07 0 4.770 4.770 4.780 4.760 4.840 83,086,626 397,794,525 4.7877 2.674 2.674 2.680 2.668 2.713 148,212,737 2.6839 -0.42%
2019-05-06 0 4.790 4.780 4.790 4.720 4.830 131,481,796 626,991,851 4.7687 2.685 2.680 2.685 2.646 2.708 234,541,680 2.6733 -1.84%
2019-05-03 0 4.880 4.880 4.890 4.820 4.900 76,056,088 370,799,925 4.8753 2.736 2.736 2.741 2.702 2.747 135,671,425 2.7331 -0.41%
2019-05-02 0 4.900 4.900 4.910 4.880 4.980 115,002,708 564,398,014 4.9077 2.747 2.747 2.752 2.736 2.792 205,145,725 2.7512 -1.61%
2019-04-30 0 4.980 4.980 4.990 4.950 5.040 107,122,905 533,798,712 4.9830 2.792 2.792 2.797 2.775 2.825 191,089,466 2.7934 -1.58%
2019-04-29 0 5.060 5.050 5.060 5.000 5.070 64,255,050 323,496,476 5.0346 2.837 2.831 2.837 2.803 2.842 114,620,334 2.8223 0.20%
2019-04-26 0 5.050 5.040 5.050 5.030 5.070 53,884,706 271,966,210 5.0472 2.831 2.825 2.831 2.820 2.842 96,121,363 2.8294 -0.59%
2019-04-25 0 5.080 5.070 5.080 5.050 5.100 55,101,440 279,832,163 5.0785 2.848 2.842 2.848 2.831 2.859 98,291,815 2.8470 -0.20%
2019-04-24 0 5.090 5.080 5.090 5.070 5.170 59,393,735 303,209,540 5.1051 2.853 2.848 2.853 2.842 2.898 105,948,556 2.8619 -0.39%
2019-04-23 0 5.110 5.100 5.110 5.080 5.170 112,961,190 579,239,897 5.1278 2.865 2.859 2.865 2.848 2.898 201,503,996 2.8746 1.39%
2019-04-18 0 5.040 5.030 5.040 5.020 5.070 66,353,209 334,326,446 5.0386 2.825 2.820 2.825 2.814 2.842 118,363,101 2.8246 -0.40%
2019-04-17 0 5.060 5.050 5.060 5.050 5.100 90,654,263 459,307,761 5.0666 2.837 2.831 2.837 2.831 2.859 161,712,144 2.8403 0.20%
2019-04-16 0 5.050 5.050 5.060 5.020 5.100 66,332,980 335,813,231 5.0625 2.831 2.831 2.837 2.814 2.859 118,327,016 2.8380 0.00%
2019-04-15 0 5.050 5.050 5.060 5.040 5.170 124,901,549 635,402,535 5.0872 2.831 2.831 2.837 2.825 2.898 222,803,613 2.8519 -1.17%
2019-04-12 0 5.110 5.100 5.120 5.060 5.170 118,135,651 602,762,443 5.1023 2.865 2.859 2.870 2.837 2.898 210,734,375 2.8603 -0.97%
2019-04-11 0 5.160 5.160 5.170 5.120 5.280 67,899,052 350,880,955 5.1677 2.893 2.893 2.898 2.870 2.960 121,120,628 2.8970 -1.34%
2019-04-10 0 5.230 5.230 5.240 5.200 5.280 94,999,086 497,010,537 5.2317 2.932 2.932 2.937 2.915 2.960 169,462,587 2.9329 -1.32%
2019-04-09 0 5.300 5.290 5.300 5.250 5.320 71,978,096 380,470,969 5.2859 2.971 2.966 2.971 2.943 2.982 128,396,965 2.9632 0.38%
2019-04-08 0 5.280 5.270 5.280 5.240 5.300 85,870,445 452,917,843 5.2744 2.960 2.954 2.960 2.937 2.971 153,178,608 2.9568 1.34%
2019-04-04 0 5.210 5.200 5.210 5.160 5.250 72,544,840 377,280,425 5.2007 2.921 2.915 2.921 2.893 2.943 129,407,942 2.9154 0.39%
2019-04-03 0 5.190 5.180 5.190 5.170 5.230 86,552,690 449,571,790 5.1942 2.909 2.904 2.909 2.898 2.932 154,395,619 2.9118 0.78%
2019-04-02 0 5.150 5.150 5.160 5.140 5.230 107,460,348 556,444,579 5.1781 2.887 2.887 2.893 2.881 2.932 191,691,408 2.9028 0.00%
2019-04-01 0 5.150 5.140 5.150 5.110 5.180 86,932,226 447,415,106 5.1467 2.887 2.881 2.887 2.865 2.904 155,072,649 2.8852 1.18%
2019-03-29 0 5.090 5.080 5.090 5.080 5.130 81,409,675 415,279,083 5.1011 2.853 2.848 2.853 2.848 2.876 145,221,335 2.8596 -0.39%
2019-03-28 0 5.110 5.110 5.120 5.050 5.130 70,671,754 360,713,035 5.1041 2.865 2.865 2.870 2.831 2.876 126,066,668 2.8613 0.00%
2019-03-27 0 5.110 5.100 5.110 5.090 5.160 56,924,847 291,776,538 5.1256 2.865 2.859 2.865 2.853 2.893 101,544,470 2.8734 0.59%
2019-03-26 0 5.080 5.070 5.080 5.060 5.130 64,513,334 328,149,486 5.0865 2.848 2.842 2.848 2.837 2.876 115,081,070 2.8515 0.00%
2019-03-25 0 5.080 5.070 5.080 5.050 5.170 137,157,453 700,084,932 5.1042 2.848 2.842 2.848 2.831 2.898 244,666,109 2.8614 -3.79%
2019-03-22 0 5.280 5.270 5.280 5.190 5.460 147,395,846 777,134,246 5.2724 2.960 2.954 2.960 2.909 3.061 262,929,702 2.9557 -2.04%
2019-03-21 0 5.390 5.380 5.390 5.340 5.470 100,670,051 544,556,377 5.4093 3.022 3.016 3.022 2.994 3.066 179,578,646 3.0324 0.19%
2019-03-20 0 5.380 5.370 5.380 5.290 5.460 138,875,021 746,888,634 5.3781 3.016 3.010 3.016 2.966 3.061 247,729,965 3.0149 0.37%
2019-03-19 0 5.360 5.350 5.360 5.270 5.370 167,359,511 891,350,355 5.3260 3.005 2.999 3.005 2.954 3.010 298,541,563 2.9857 2.49%
2019-03-18 0 5.230 5.220 5.230 5.120 5.260 134,916,141 703,963,959 5.2178 2.932 2.926 2.932 2.870 2.949 240,667,981 2.9250 2.55%
2019-03-15 0 5.100 5.100 5.120 5.080 5.170 109,712,084 561,263,558 5.1158 2.859 2.859 2.870 2.848 2.898 195,708,131 2.8679 -0.39%
2019-03-14 0 5.120 5.120 5.130 5.110 5.190 71,566,563 368,308,286 5.1464 2.870 2.870 2.876 2.865 2.909 127,662,859 2.8850 0.39%
2019-03-13 0 5.100 5.090 5.100 5.070 5.130 53,615,664 273,344,994 5.0982 2.859 2.853 2.859 2.842 2.876 95,641,437 2.8580 -0.39%
2019-03-12 0 5.120 5.110 5.120 5.090 5.170 168,582,379 861,710,274 5.1115 2.870 2.865 2.870 2.853 2.898 300,722,957 2.8655 1.19%
2019-03-11 0 5.060 5.050 5.060 5.000 5.070 64,658,066 325,814,014 5.0390 2.837 2.831 2.837 2.803 2.842 115,339,248 2.8248 0.60%
2019-03-08 0 5.030 5.020 5.030 5.010 5.100 160,510,787 809,678,291 5.0444 2.820 2.814 2.820 2.809 2.859 286,324,577 2.8278 -1.95%
2019-03-07 0 5.130 5.120 5.130 5.130 5.180 66,134,043 340,358,796 5.1465 2.876 2.870 2.876 2.876 2.904 117,972,146 2.8851 -0.58%
2019-03-06 0 5.160 5.160 5.170 5.130 5.200 67,680,007 349,426,143 5.1629 2.893 2.893 2.898 2.876 2.915 120,729,888 2.8943 -0.58%
2019-03-05 0 5.190 5.180 5.190 5.120 5.230 99,042,737 512,596,655 5.1755 2.909 2.904 2.909 2.870 2.932 176,675,788 2.9013 0.19%
2019-03-04 0 5.180 5.180 5.190 5.150 5.260 120,636,642 626,455,023 5.1929 2.904 2.904 2.909 2.887 2.949 215,195,727 2.9111 -0.58%
2019-03-01 0 5.210 5.210 5.220 5.190 5.250 109,510,217 571,841,346 5.2218 2.921 2.921 2.926 2.909 2.943 195,348,034 2.9273 0.39%
2019-02-28 0 5.190 5.190 5.200 5.190 5.270 98,864,257 514,926,701 5.2084 2.909 2.909 2.915 2.909 2.954 176,357,410 2.9198 -1.52%
2019-02-27 0 5.270 5.270 5.280 5.240 5.300 75,496,514 397,783,737 5.2689 2.954 2.954 2.960 2.937 2.971 134,673,238 2.9537 -0.19%
2019-02-26 0 5.280 5.280 5.290 5.210 5.310 82,980,127 436,993,455 5.2662 2.960 2.960 2.966 2.921 2.977 148,022,761 2.9522 -0.56%
2019-02-25 0 5.310 5.300 5.310 5.260 5.340 96,546,631 512,062,804 5.3038 2.977 2.971 2.977 2.949 2.994 172,223,150 2.9733 -0.19%
2019-02-22 0 5.320 5.310 5.320 5.210 5.330 82,921,220 437,951,260 5.2815 2.982 2.977 2.982 2.921 2.988 147,917,680 2.9608 0.57%
2019-02-21 0 5.290 5.280 5.290 5.250 5.350 96,185,998 509,821,770 5.3004 2.966 2.960 2.966 2.943 2.999 171,579,841 2.9713 0.00%
2019-02-20 0 5.290 5.280 5.290 5.250 5.300 100,003,419 528,330,381 5.2831 2.966 2.960 2.966 2.943 2.971 178,389,485 2.9617 1.34%
2019-02-19 0 5.220 5.210 5.220 5.170 5.300 121,631,970 638,143,258 5.2465 2.926 2.921 2.926 2.898 2.971 216,971,227 2.9411 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 2.921 2.921 2.926 2.820 2.943 421,398,879 2.9113 4.62%
2019-02-15 0 4.980 4.980 4.990 4.960 5.050 81,809,350 408,870,708 4.9978 2.792 2.792 2.797 2.781 2.831 145,934,289 2.8017 -1.19%
2019-02-14 0 5.040 5.030 5.040 4.980 5.050 77,809,107 390,256,547 5.0156 2.825 2.820 2.825 2.792 2.831 138,798,520 2.8117 0.20%
2019-02-13 0 5.030 5.020 5.030 4.920 5.050 151,496,209 759,601,761 5.0140 2.820 2.814 2.820 2.758 2.831 270,244,068 2.8108 2.24%
2019-02-12 0 4.920 4.910 4.920 4.880 4.940 98,464,939 483,790,128 4.9133 2.758 2.752 2.758 2.736 2.769 175,645,093 2.7544 -0.20%
2019-02-11 0 4.930 4.930 4.940 4.910 4.960 69,401,204 342,647,875 4.9372 2.764 2.764 2.769 2.752 2.781 123,800,218 2.7677 -0.60%
2019-02-08 0 4.960 4.950 4.960 4.910 4.980 101,813,082 503,890,084 4.9492 2.781 2.775 2.781 2.752 2.792 181,617,624 2.7745 -1.78%
2019-02-04 0 5.050 5.040 5.050 5.020 5.100 37,259,089 188,632,559 5.0627 2.831 2.825 2.831 2.814 2.859 66,464,025 2.8381 -0.39%
2019-02-01 0 5.070 5.070 5.080 5.040 5.100 68,296,916 346,698,542 5.0763 2.842 2.842 2.848 2.825 2.859 121,830,352 2.8457 0.20%
2019-01-31 0 5.060 5.060 5.070 4.980 5.080 116,816,463 590,061,125 5.0512 2.837 2.837 2.842 2.792 2.848 208,381,163 2.8316 1.61%
2019-01-30 0 4.980 4.970 4.980 4.930 5.010 88,137,789 436,970,750 4.9578 2.792 2.786 2.792 2.764 2.809 157,223,173 2.7793 0.00%
2019-01-29 0 4.980 4.970 4.980 4.910 5.000 68,872,055 342,279,577 4.9698 2.792 2.786 2.792 2.752 2.803 122,856,304 2.7860 -0.20%
2019-01-28 0 4.990 4.980 4.990 4.960 5.070 70,723,974 353,227,056 4.9944 2.797 2.792 2.797 2.781 2.842 126,159,820 2.7998 -0.99%
2019-01-25 0 5.040 5.030 5.040 4.970 5.060 67,463,483 339,336,344 5.0299 2.825 2.820 2.825 2.786 2.837 120,343,646 2.8197 1.82%
2019-01-24 0 4.950 4.950 4.960 4.890 4.980 62,627,959 309,219,776 4.9374 2.775 2.775 2.781 2.741 2.792 111,717,874 2.7679 1.02%
2019-01-23 0 4.900 4.900 4.910 4.880 4.990 106,465,057 524,273,092 4.9244 2.747 2.747 2.752 2.736 2.797 189,915,974 2.7606 -1.21%
2019-01-22 0 4.960 4.960 4.970 4.940 5.190 156,811,981 782,930,708 4.9928 2.781 2.781 2.786 2.769 2.909 279,726,522 2.7989 -3.31%
2019-01-21 0 5.130 5.120 5.130 5.040 5.170 131,964,201 675,474,244 5.1186 2.876 2.870 2.876 2.825 2.898 235,402,211 2.8694 1.58%
2019-01-18 0 5.050 5.050 5.060 5.000 5.080 74,913,333 378,330,218 5.0502 2.831 2.831 2.837 2.803 2.848 133,632,940 2.8311 1.20%
2019-01-17 0 4.990 4.990 5.000 4.920 5.010 69,177,584 344,058,599 4.9736 2.797 2.797 2.803 2.758 2.809 123,401,317 2.7881 -0.40%
2019-01-16 0 5.010 5.000 5.010 4.970 5.050 65,287,383 326,183,207 4.9961 2.809 2.803 2.809 2.786 2.831 116,461,845 2.8008 0.00%
2019-01-15 0 5.010 5.000 5.010 4.930 5.060 80,706,089 403,314,611 4.9973 2.809 2.803 2.809 2.764 2.837 143,966,255 2.8015 2.24%
2019-01-14 0 4.900 4.890 4.900 4.860 5.000 97,700,124 479,288,567 4.9057 2.747 2.741 2.747 2.724 2.803 174,280,790 2.7501 -3.16%
2019-01-11 0 5.060 5.040 5.060 4.940 5.060 91,682,785 459,164,639 5.0082 2.837 2.825 2.837 2.769 2.837 163,546,857 2.8075 0.60%
2019-01-10 0 5.030 5.030 5.040 5.020 5.100 92,855,124 468,714,108 5.0478 2.820 2.820 2.825 2.814 2.859 165,638,115 2.8297 0.00%
2019-01-09 0 5.030 5.020 5.030 5.010 5.100 132,605,958 670,189,989 5.0540 2.820 2.814 2.820 2.809 2.859 236,546,999 2.8332 1.62%
2019-01-08 0 4.950 4.950 4.960 4.850 4.980 80,239,063 396,688,941 4.9438 2.775 2.775 2.781 2.719 2.792 143,133,158 2.7715 0.81%
2019-01-07 0 4.910 4.900 4.910 4.840 4.940 87,491,197 428,438,216 4.8969 2.752 2.747 2.752 2.713 2.769 156,069,760 2.7452 0.61%
2019-01-04 0 4.880 4.880 4.890 4.730 4.920 109,483,505 532,675,421 4.8653 2.736 2.736 2.741 2.652 2.758 195,300,384 2.7275 2.52%
2019-01-03 0 4.760 4.760 4.770 4.640 4.790 112,858,451 533,771,919 4.7296 2.668 2.668 2.674 2.601 2.685 201,320,727 2.6514 2.81%
2019-01-02 0 4.630 4.630 4.640 4.590 4.830 183,543,299 854,379,900 4.6549 2.596 2.596 2.601 2.573 2.708 327,410,752 2.6095 -5.12%
2018-12-31 0 4.880 4.870 4.880 4.830 4.900 29,397,578 143,431,630 4.8790 2.736 2.730 2.736 2.708 2.747 52,440,395 2.7351 1.46%
2018-12-28 0 4.810 4.810 4.820 4.810 4.890 55,949,464 270,098,580 4.8275 2.696 2.696 2.702 2.696 2.741 99,804,549 2.7063 -0.62%
2018-12-27 0 4.840 4.830 4.840 4.820 5.020 66,833,903 327,894,020 4.9061 2.713 2.708 2.713 2.702 2.814 119,220,579 2.7503 -0.21%
2018-12-24 0 4.850 4.850 4.860 4.820 4.870 31,930,970 154,903,178 4.8512 2.719 2.719 2.724 2.702 2.730 56,959,546 2.7195 -0.61%
2018-12-21 0 4.880 4.870 4.880 4.850 4.920 123,718,711 603,708,389 4.8797 2.736 2.730 2.736 2.719 2.758 220,693,626 2.7355 -1.41%
2018-12-20 0 4.950 4.940 4.950 4.910 5.020 89,493,827 443,577,457 4.9565 2.775 2.769 2.775 2.752 2.814 159,642,119 2.7786 -1.79%
2018-12-19 0 5.040 5.030 5.040 5.010 5.130 175,355,569 885,522,591 5.0499 2.825 2.820 2.825 2.809 2.876 312,805,202 2.8309 -2.89%
2018-12-18 0 5.190 5.190 5.200 5.160 5.320 103,822,479 540,975,040 5.2106 2.909 2.909 2.915 2.893 2.982 185,202,054 2.9210 -2.26%
2018-12-17 0 5.310 5.310 5.320 5.300 5.370 49,753,027 264,643,842 5.3192 2.977 2.977 2.982 2.971 3.010 88,751,134 2.9819 -1.12%
2018-12-14 0 5.370 5.360 5.370 5.360 5.470 55,653,814 299,776,920 5.3865 3.010 3.005 3.010 3.005 3.066 99,277,158 3.0196 -1.47%
2018-12-13 0 5.450 5.450 5.460 5.390 5.490 77,730,256 424,295,248 5.4586 3.055 3.055 3.061 3.022 3.078 138,657,863 3.0600 1.30%
2018-12-12 0 5.380 5.370 5.380 5.330 5.400 62,028,967 333,435,952 5.3755 3.016 3.010 3.016 2.988 3.027 110,649,372 3.0134 1.70%
2018-12-11 0 5.290 5.290 5.300 5.270 5.350 57,551,154 305,163,106 5.3025 2.966 2.966 2.971 2.954 2.999 102,661,697 2.9725 -1.31%
2018-12-10 0 5.360 5.360 5.370 5.330 5.410 61,579,461 330,243,431 5.3629 3.005 3.005 3.010 2.988 3.033 109,847,528 3.0064 0.94%
2018-12-07 0 5.310 5.310 5.320 5.310 5.420 162,365,118 867,411,566 5.3424 2.977 2.977 2.982 2.977 3.038 289,632,396 2.9949 -2.21%
2018-12-06 0 5.430 5.430 5.440 5.380 5.530 114,894,096 622,957,160 5.4220 3.044 3.044 3.050 3.016 3.100 204,951,979 3.0395 -2.16%
2018-12-05 0 5.550 5.550 5.560 5.510 5.600 78,936,086 439,151,718 5.5634 3.111 3.111 3.117 3.089 3.139 140,808,863 3.1188 -2.12%
2018-12-04 0 5.670 5.660 5.670 5.600 5.690 84,154,976 475,831,900 5.6542 3.179 3.173 3.179 3.139 3.190 150,118,496 3.1697 -0.53%
2018-12-03 0 5.700 5.690 5.700 5.650 5.760 129,474,112 737,622,645 5.6971 3.195 3.190 3.195 3.167 3.229 230,960,306 3.1937 3.83%
2018-11-30 0 5.490 5.490 5.500 5.420 5.540 121,323,310 667,219,143 5.4995 3.078 3.078 3.083 3.038 3.106 216,420,629 3.0830 1.10%
2018-11-29 0 5.430 5.420 5.430 5.400 5.480 88,727,732 481,865,816 5.4308 3.044 3.038 3.044 3.027 3.072 158,275,533 3.0445 0.56%
2018-11-28 0 5.400 5.400 5.410 5.300 5.430 73,677,564 397,303,716 5.3925 3.027 3.027 3.033 2.971 3.044 131,428,534 3.0230 1.31%
2018-11-27 0 5.330 5.320 5.330 5.260 5.360 87,825,260 467,014,054 5.3175 2.988 2.982 2.988 2.949 3.005 156,665,673 2.9810 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 2.971 2.971 2.977 2.921 2.988 352,333,348 2.9570 -1.49%
2018-11-23 0 5.380 5.380 5.390 5.350 5.420 70,187,050 377,373,164 5.3767 3.016 3.016 3.022 2.999 3.038 125,202,037 3.0141 -0.74%
2018-11-22 0 5.420 5.410 5.420 5.380 5.490 81,639,000 442,211,880 5.4167 3.038 3.033 3.038 3.016 3.078 145,630,413 3.0365 -0.18%
2018-11-21 0 5.430 5.430 5.440 5.360 5.480 137,843,786 748,551,916 5.4304 3.044 3.044 3.050 3.005 3.072 245,890,413 3.0443 -1.99%
2018-11-20 0 5.540 5.540 5.550 5.520 5.630 129,580,162 719,653,024 5.5537 3.106 3.106 3.111 3.094 3.156 231,149,481 3.1134 -2.29%
2018-11-19 0 5.670 5.660 5.670 5.620 5.730 95,855,631 541,946,215 5.6538 3.179 3.173 3.179 3.151 3.212 170,990,521 3.1695 -0.18%
2018-11-16 0 5.680 5.670 5.680 5.620 5.700 105,392,330 596,243,556 5.6574 3.184 3.179 3.184 3.151 3.195 188,002,407 3.1715 -0.35%
2018-11-15 0 5.700 5.690 5.700 5.640 5.730 88,028,927 500,425,312 5.6848 3.195 3.190 3.195 3.162 3.212 157,028,981 3.1868 0.53%
2018-11-14 0 5.670 5.670 5.680 5.630 5.730 163,700,169 928,663,469 5.6730 3.179 3.179 3.184 3.156 3.212 292,013,905 3.1802 -3.57%
2018-11-13 0 5.880 5.870 5.880 5.740 5.890 140,385,980 816,802,692 5.8183 3.296 3.291 3.296 3.218 3.302 250,425,265 3.2617 -1.34%
2018-11-12 0 5.960 5.950 5.960 5.870 5.970 69,871,997 414,445,066 5.9315 3.341 3.336 3.341 3.291 3.347 124,640,034 3.3251 0.85%
2018-11-09 0 5.910 5.900 5.910 5.850 5.990 70,972,947 418,286,595 5.8936 3.313 3.307 3.313 3.279 3.358 126,603,946 3.3039 -2.31%
2018-11-08 0 6.050 6.040 6.050 5.970 6.130 124,312,468 752,913,533 6.0566 3.392 3.386 3.392 3.347 3.436 221,752,790 3.3953 1.34%
2018-11-07 0 5.970 5.970 5.980 5.850 6.040 105,144,213 626,825,884 5.9616 3.347 3.347 3.352 3.279 3.386 187,559,808 3.3420 0.67%
2018-11-06 0 5.930 5.920 5.930 5.820 5.960 91,634,520 540,751,338 5.9012 3.324 3.319 3.324 3.263 3.341 163,460,760 3.3081 2.24%
2018-11-05 0 5.800 5.780 5.800 5.720 5.860 56,840,498 328,681,605 5.7825 3.251 3.240 3.251 3.207 3.285 101,394,005 3.2416 -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 3.263 3.263 3.268 3.173 3.279 398,475,260 3.2340 0.52%
2018-11-01 0 5.790 5.790 5.800 5.760 5.860 94,257,023 547,013,964 5.8034 3.246 3.246 3.251 3.229 3.285 168,138,870 3.2533 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 3.218 3.218 3.223 3.167 3.240 350,562,499 3.2033 3.42%
2018-10-30 0 5.550 5.550 5.560 5.520 5.640 126,978,047 709,445,838 5.5872 3.111 3.111 3.117 3.094 3.162 226,507,740 3.1321 -0.54%
2018-10-29 0 5.580 5.570 5.580 5.550 5.690 169,937,633 950,097,404 5.5909 3.128 3.122 3.128 3.111 3.190 303,140,505 3.1342 0.36%
2018-10-26 0 5.560 5.560 5.570 5.550 5.710 97,963,995 549,423,915 5.6084 3.117 3.117 3.122 3.111 3.201 174,751,492 3.1440 -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 3.167 3.162 3.167 3.111 3.167 321,552,753 3.1331 -2.75%
2018-10-24 0 5.810 5.800 5.810 5.640 5.890 143,942,420 832,607,987 5.7843 3.257 3.251 3.257 3.162 3.302 256,769,363 3.2426 -1.86%
2018-10-23 0 5.920 5.920 5.930 5.840 6.010 98,649,122 583,056,659 5.9104 3.319 3.319 3.324 3.274 3.369 175,973,645 3.3133 -1.82%
2018-10-22 0 6.030 6.030 6.040 5.880 6.110 103,860,632 627,878,187 6.0454 3.380 3.380 3.386 3.296 3.425 185,270,113 3.3890 1.86%
2018-10-19 0 5.920 5.910 5.920 5.830 5.970 99,904,034 590,746,306 5.9131 3.319 3.313 3.319 3.268 3.347 178,212,199 3.3148 -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 3.341 3.336 3.341 3.307 3.436 301,726,577 3.3563 -1.49%
2018-10-16 0 6.050 6.050 6.060 6.020 6.190 70,866,777 431,059,076 6.0827 3.392 3.392 3.397 3.375 3.470 126,414,557 3.4099 0.83%
2018-10-15 0 6.000 6.000 6.010 5.900 6.070 118,371,880 710,081,656 5.9987 3.364 3.364 3.369 3.307 3.403 211,155,768 3.3628 0.67%
2018-10-12 0 5.960 5.950 5.960 5.810 6.000 145,042,475 857,388,503 5.9113 3.341 3.336 3.341 3.257 3.364 258,731,679 3.3138 -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 3.358 3.352 3.358 3.268 3.386 403,955,306 3.3271 -3.85%
2018-10-10 0 6.230 6.230 6.240 6.200 6.320 154,797,487 969,227,763 6.2613 3.492 3.492 3.498 3.476 3.543 276,132,999 3.5100 0.16%
2018-10-09 0 6.220 6.220 6.230 6.120 6.300 159,582,157 996,731,390 6.2459 3.487 3.487 3.492 3.431 3.532 284,668,056 3.5014 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 3.431 3.425 3.431 3.408 3.515 298,038,916 3.4530 -1.77%
2018-10-05 0 6.230 6.220 6.230 6.150 6.260 132,035,294 820,186,185 6.2119 3.492 3.487 3.492 3.448 3.509 235,529,029 3.4823 -0.95%
2018-10-04 0 6.290 6.280 6.290 6.220 6.490 157,515,683 995,426,675 6.3195 3.526 3.521 3.526 3.487 3.638 280,981,810 3.5427 -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 3.621 3.621 3.627 3.509 3.638 300,186,569 3.5933 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 3.549 3.543 3.549 3.521 3.655 323,095,232 3.5873 -0.16%
2018-09-28 0 6.340 6.330 6.340 6.240 6.390 134,790,192 854,636,879 6.3405 3.554 3.549 3.554 3.498 3.582 240,443,309 3.5544 1.77%
2018-09-27 0 6.230 6.220 6.230 6.180 6.310 80,400,958 500,819,224 6.2290 3.492 3.487 3.492 3.464 3.537 143,421,952 3.4919 -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 3.515 3.509 3.515 3.420 3.543 406,865,342 3.5060 4.85%
2018-09-24 0 5.980 5.970 5.980 5.940 6.030 117,041,042 698,361,624 5.9668 3.352 3.347 3.352 3.330 3.380 208,781,774 3.3449 -1.97%
2018-09-21 0 6.100 6.100 6.110 6.080 6.230 137,976,533 847,509,944 6.1424 3.420 3.420 3.425 3.408 3.492 246,127,212 3.4434 -0.97%
2018-09-20 0 6.160 6.160 6.170 6.100 6.280 108,454,981 669,106,148 6.1694 3.453 3.453 3.459 3.420 3.521 193,465,668 3.4585 -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 3.459 3.459 3.464 3.397 3.504 326,664,403 3.4674 1.98%
2018-09-18 0 6.050 6.040 6.050 5.930 6.080 134,790,557 810,975,410 6.0166 3.392 3.386 3.392 3.324 3.408 240,443,960 3.3728 0.83%
2018-09-17 0 6.000 5.990 6.000 5.880 6.010 125,377,557 746,609,570 5.9549 3.364 3.358 3.364 3.296 3.369 223,652,732 3.3383 0.50%
2018-09-14 0 5.970 5.960 5.970 5.820 6.050 127,007,357 756,434,776 5.9558 3.347 3.341 3.347 3.263 3.392 226,560,024 3.3388 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 3.330 3.330 3.336 3.257 3.369 394,100,917 3.3147 4.98%
2018-09-12 0 5.760 5.750 5.760 5.700 5.840 92,666,937 532,459,422 5.7459 3.172 3.166 3.172 3.139 3.216 168,280,637 3.1641 0.35%
2018-09-11 0 5.740 5.730 5.740 5.710 5.820 89,530,994 514,644,363 5.7482 3.161 3.155 3.161 3.144 3.205 162,585,850 3.1654 -1.54%
2018-09-10 0 5.830 5.830 5.840 5.770 5.870 145,057,895 844,258,939 5.8202 3.210 3.210 3.216 3.177 3.232 263,421,192 3.2050 0.52%
2018-09-07 0 5.800 5.800 5.810 5.720 5.810 157,453,725 911,329,384 5.7879 3.194 3.194 3.199 3.150 3.199 285,931,682 3.1872 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 3.166 3.161 3.166 3.106 3.188 325,062,761 3.1576 1.59%
2018-09-05 0 5.660 5.660 5.670 5.620 5.800 107,038,226 607,840,053 5.6787 3.117 3.117 3.122 3.095 3.194 194,378,507 3.1271 -2.25%
2018-09-04 0 5.790 5.780 5.790 5.680 5.810 67,727,714 390,784,551 5.7699 3.188 3.183 3.188 3.128 3.199 122,991,686 3.1773 1.22%
2018-09-03 0 5.720 5.710 5.720 5.660 5.850 125,479,062 718,228,639 5.7239 3.150 3.144 3.150 3.117 3.221 227,866,564 3.1520 -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 3.216 3.216 3.221 3.194 3.271 323,700,702 3.2154 -3.79%
2018-08-30 0 6.070 6.070 6.080 6.040 6.150 131,075,038 798,688,727 6.0934 3.343 3.343 3.348 3.326 3.387 238,028,704 3.3554 0.00%
2018-08-29 0 6.070 6.060 6.070 5.970 6.080 98,296,522 593,268,174 6.0355 3.343 3.337 3.343 3.287 3.348 178,503,810 3.3236 1.34%
2018-08-28 0 5.990 5.980 5.990 5.960 6.090 61,067,732 366,204,772 5.9967 3.299 3.293 3.299 3.282 3.354 110,897,340 3.3022 -0.33%
2018-08-27 0 6.010 6.000 6.010 5.800 6.040 144,720,829 866,332,722 5.9862 3.310 3.304 3.310 3.194 3.326 262,809,089 3.2964 3.62%
2018-08-24 0 5.800 5.800 5.810 5.760 5.910 88,689,327 517,194,891 5.8315 3.194 3.194 3.199 3.172 3.254 161,057,405 3.2112 0.00%
2018-08-23 0 5.800 5.800 5.810 5.770 5.910 84,941,565 494,362,612 5.8200 3.194 3.194 3.199 3.177 3.254 154,251,572 3.2049 -1.02%
2018-08-22 0 5.860 5.850 5.860 5.720 5.870 91,172,948 530,460,326 5.8182 3.227 3.221 3.227 3.150 3.232 165,567,594 3.2039 1.21%
2018-08-21 0 5.790 5.790 5.800 5.710 5.820 95,783,649 554,151,712 5.7855 3.188 3.188 3.194 3.144 3.205 173,940,501 3.1859 0.52%
2018-08-20 0 5.760 5.760 5.770 5.710 5.820 67,367,297 389,214,087 5.7775 3.172 3.172 3.177 3.144 3.205 122,337,179 3.1815 0.88%
2018-08-17 0 5.710 5.710 5.720 5.660 5.800 72,923,036 416,865,109 5.7165 3.144 3.144 3.150 3.117 3.194 132,426,250 3.1479 -0.52%
2018-08-16 0 5.740 5.740 5.750 5.650 5.800 90,340,865 518,802,155 5.7427 3.161 3.161 3.166 3.111 3.194 164,056,554 3.1623 -1.03%
2018-08-15 0 5.800 5.790 5.800 5.720 5.860 74,547,476 430,827,451 5.7792 3.194 3.188 3.194 3.150 3.227 135,376,189 3.1824 -1.19%
2018-08-14 0 5.870 5.860 5.870 5.780 5.890 75,385,896 440,646,342 5.8452 3.232 3.227 3.232 3.183 3.243 136,898,737 3.2188 1.03%
2018-08-13 0 5.810 5.810 5.820 5.780 5.900 108,576,814 631,662,307 5.8177 3.199 3.199 3.205 3.183 3.249 197,172,541 3.2036 -2.02%
2018-08-10 0 5.930 5.920 5.930 5.900 6.040 75,918,146 452,561,677 5.9612 3.265 3.260 3.265 3.249 3.326 137,865,288 3.2826 -1.50%
2018-08-09 0 6.020 6.010 6.020 5.850 6.090 86,315,455 518,019,464 6.0015 3.315 3.310 3.315 3.221 3.354 156,746,518 3.3048 -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 3.343 3.343 3.348 3.271 3.354 371,083,396 3.3295 3.23%
2018-08-07 0 5.880 5.870 5.880 5.650 5.970 158,745,721 929,649,756 5.8562 3.238 3.232 3.238 3.111 3.287 288,277,911 3.2248 3.16%
2018-08-06 0 5.700 5.690 5.700 5.650 5.780 80,906,293 461,655,636 5.7061 3.139 3.133 3.139 3.111 3.183 146,923,627 3.1421 0.35%
2018-08-03 0 5.680 5.680 5.690 5.660 5.770 59,448,021 339,649,962 5.7134 3.128 3.128 3.133 3.117 3.177 107,955,989 3.1462 -0.18%
2018-08-02 0 5.690 5.680 5.690 5.650 5.820 134,653,005 769,238,207 5.7127 3.133 3.128 3.133 3.111 3.205 244,526,195 3.1458 -3.07%
2018-08-01 0 5.870 5.860 5.870 5.820 6.020 110,070,215 648,078,076 5.8879 3.232 3.227 3.232 3.205 3.315 199,884,517 3.2423 -2.00%
2018-07-31 0 5.990 5.980 5.990 5.920 5.990 133,857,532 798,483,121 5.9652 3.299 3.293 3.299 3.260 3.299 243,081,637 3.2848 1.18%
2018-07-30 0 5.920 5.910 5.920 5.850 5.940 65,135,297 383,969,516 5.8950 3.260 3.254 3.260 3.221 3.271 118,283,928 3.2462 0.51%
2018-07-27 0 5.890 5.890 5.900 5.760 5.900 75,954,096 445,729,089 5.8684 3.243 3.243 3.249 3.172 3.249 137,930,572 3.2315 1.20%
2018-07-26 0 5.820 5.820 5.830 5.780 5.890 93,764,523 546,706,306 5.8306 3.205 3.205 3.210 3.183 3.243 170,273,823 3.2107 1.04%
2018-07-25 0 5.760 5.760 5.770 5.700 5.820 111,636,036 643,457,281 5.7639 3.172 3.172 3.177 3.139 3.205 202,728,005 3.1740 2.49%
2018-07-24 0 5.620 5.620 5.630 5.450 5.660 92,187,121 517,350,329 5.6120 3.095 3.095 3.100 3.001 3.117 167,409,304 3.0903 0.54%
2018-07-23 0 5.590 5.590 5.600 5.580 5.670 80,683,604 452,634,245 5.6100 3.078 3.078 3.084 3.073 3.122 146,519,230 3.0892 -0.89%
2018-07-20 0 5.640 5.640 5.650 5.520 5.700 134,780,475 758,059,291 5.6244 3.106 3.106 3.111 3.040 3.139 244,757,677 3.0972 2.17%
2018-07-19 0 5.520 5.510 5.520 5.500 5.610 67,568,242 374,816,357 5.5472 3.040 3.034 3.040 3.029 3.089 122,702,090 3.0547 0.18%
2018-07-18 0 5.510 5.500 5.510 5.470 5.570 70,572,342 389,359,771 5.5172 3.034 3.029 3.034 3.012 3.067 128,157,454 3.0381 -0.90%
2018-07-17 0 5.560 5.560 5.570 5.510 5.660 150,676,576 838,681,658 5.5661 3.062 3.062 3.067 3.034 3.117 273,624,564 3.0651 -2.80%
2018-07-16 0 5.720 5.710 5.720 5.630 5.790 73,787,000 420,586,974 5.7000 3.150 3.144 3.150 3.100 3.188 133,995,185 3.1388 -0.52%
2018-07-13 0 5.750 5.740 5.750 5.720 5.800 79,331,741 457,247,259 5.7637 3.166 3.161 3.166 3.150 3.194 144,064,284 3.1739 0.00%
2018-07-12 0 5.750 5.750 5.760 5.650 5.770 97,588,091 558,046,644 5.7184 3.166 3.166 3.172 3.111 3.177 177,217,319 3.1489 -0.35%
2018-07-11 0 5.770 5.770 5.780 5.730 5.840 96,378,450 557,295,089 5.7824 3.177 3.177 3.183 3.155 3.216 175,020,644 3.1842 -1.54%
2018-07-10 0 5.860 5.850 5.860 5.770 5.880 129,360,357 755,247,012 5.8383 3.227 3.221 3.227 3.177 3.238 234,914,890 3.2150 2.27%
2018-07-09 0 5.730 5.720 5.730 5.660 5.780 85,230,067 488,712,670 5.7340 3.155 3.150 3.155 3.117 3.183 154,775,483 3.1576 1.24%
2018-07-06 0 5.660 5.660 5.670 5.590 5.750 95,263,373 539,929,686 5.6678 3.117 3.117 3.122 3.078 3.166 172,995,694 3.1211 -0.53%
2018-07-05 0 5.690 5.690 5.700 5.550 5.740 118,082,583 667,193,683 5.6502 3.133 3.133 3.139 3.056 3.161 214,434,759 3.1114 -1.56%
2018-07-04 0 5.780 5.780 5.790 5.690 5.920 108,233,377 624,976,765 5.7743 3.183 3.183 3.188 3.133 3.260 196,548,869 3.1798 -1.70%
2018-07-03 0 5.880 5.880 5.890 5.680 5.910 151,357,513 876,521,742 5.7911 3.238 3.238 3.243 3.128 3.254 274,861,127 3.1890 -1.51%
2018-06-29 0 5.970 5.960 5.970 5.800 5.980 165,212,527 979,702,330 5.9300 3.287 3.282 3.287 3.194 3.293 300,021,455 3.2654 1.88%
2018-06-28 0 5.860 5.850 5.860 5.820 5.950 170,064,632 999,401,442 5.8766 3.227 3.221 3.227 3.205 3.276 308,832,746 3.2361 2.45%
2018-06-27 0 5.720 5.710 5.720 5.690 5.850 128,674,266 741,873,796 5.7655 3.150 3.144 3.150 3.133 3.221 233,668,967 3.1749 0.35%
2018-06-26 0 5.700 5.690 5.700 5.620 5.770 108,969,356 620,713,521 5.6962 3.139 3.133 3.139 3.095 3.177 197,885,387 3.1367 -0.52%
2018-06-25 0 5.730 5.720 5.730 5.680 5.880 154,395,613 891,086,197 5.7714 3.155 3.150 3.155 3.128 3.238 280,378,234 3.1782 0.35%
2018-06-22 0 5.710 5.700 5.710 5.620 5.770 167,576,354 952,502,769 5.6840 3.144 3.139 3.144 3.095 3.177 304,314,101 3.1300 -1.04%
2018-06-21 0 5.770 5.760 5.770 5.740 5.920 102,480,364 593,847,524 5.7947 3.177 3.172 3.177 3.161 3.260 186,101,554 3.1910 -1.37%
2018-06-20 0 5.850 5.850 5.860 5.760 5.940 140,653,229 823,807,248 5.8570 3.221 3.221 3.227 3.172 3.271 255,422,438 3.2253 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 3.210 3.210 3.216 3.155 3.287 427,459,600 3.2174 -3.48%
2018-06-15 0 6.040 6.040 6.050 6.040 6.210 137,917,742 838,911,126 6.0827 3.326 3.326 3.332 3.326 3.420 250,454,868 3.3496 -1.31%
2018-06-14 0 6.120 6.120 6.130 6.050 6.290 149,081,101 915,038,333 6.1379 3.370 3.370 3.376 3.332 3.464 270,727,224 3.3799 -2.39%
2018-06-13 0 6.270 6.260 6.270 6.230 6.430 112,920,706 710,391,092 6.2911 3.453 3.447 3.453 3.431 3.541 205,060,931 3.4643 -2.88%
2018-06-12 0 6.530 6.520 6.530 6.450 6.680 135,889,553 894,157,476 6.5800 3.555 3.550 3.555 3.511 3.637 249,612,266 3.5822 -0.31%
2018-06-11 0 6.550 6.540 6.550 6.460 6.600 92,714,024 605,475,531 6.5306 3.566 3.560 3.566 3.517 3.593 170,304,171 3.5553 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 3.566 3.560 3.566 3.555 3.669 352,708,739 3.6097 -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 3.588 3.582 3.588 3.560 3.626 284,192,564 3.5932 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 3.571 3.566 3.571 3.452 3.582 289,410,833 3.5386 2.98%
2018-06-05 0 6.370 6.370 6.380 6.330 6.470 114,192,995 729,391,861 6.3874 3.468 3.468 3.473 3.446 3.522 209,758,378 3.4773 -1.55%
2018-06-04 0 6.470 6.470 6.480 6.400 6.530 108,063,569 696,764,783 6.4477 3.522 3.522 3.528 3.484 3.555 198,499,382 3.5102 -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 3.528 3.522 3.528 3.479 3.550 350,767,267 3.5189 -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 3.533 3.533 3.539 3.495 3.555 408,941,859 3.5270 3.34%
2018-05-30 0 6.280 6.280 6.290 6.250 6.360 154,679,773 972,657,578 6.2882 3.419 3.419 3.424 3.403 3.462 284,127,571 3.4233 -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 3.479 3.479 3.484 3.457 3.539 425,455,072 3.5016 -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 3.506 3.501 3.506 3.310 3.511 856,352,424 3.4235 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 3.294 3.288 3.294 3.266 3.375 385,023,099 3.3025 -3.04%
2018-05-24 0 6.240 6.230 6.240 6.120 6.300 133,822,774 831,749,312 6.2153 3.397 3.392 3.397 3.332 3.430 245,815,849 3.3836 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 3.348 3.348 3.354 3.343 3.506 374,797,792 3.3952 -4.50%
2018-05-21 0 6.440 6.430 6.440 6.430 6.550 136,374,454 884,326,834 6.4845 3.506 3.501 3.506 3.501 3.566 250,502,969 3.5302 -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 3.544 3.544 3.550 3.375 3.566 702,090,707 3.5046 6.37%
2018-05-17 0 6.120 6.120 6.130 6.120 6.200 144,470,607 890,263,594 6.1622 3.332 3.332 3.337 3.332 3.375 265,374,599 3.3547 -0.33%
2018-05-16 0 6.140 6.140 6.150 6.030 6.140 79,943,451 486,988,391 6.0917 3.343 3.343 3.348 3.283 3.343 146,846,211 3.3163 -0.16%
2018-05-15 0 6.150 6.150 6.160 6.120 6.190 100,416,842 617,868,705 6.1530 3.348 3.348 3.354 3.332 3.370 184,453,293 3.3497 0.49%
2018-05-14 0 6.120 6.110 6.120 6.040 6.140 113,040,421 689,762,781 6.1019 3.332 3.326 3.332 3.288 3.343 207,641,243 3.3219 1.49%
2018-05-11 0 6.030 6.020 6.030 6.010 6.150 144,190,026 872,934,818 6.0541 3.283 3.277 3.283 3.272 3.348 264,859,206 3.2958 -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 3.294 3.294 3.299 3.266 3.359 484,845,720 3.3047 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 3.239 3.239 3.245 3.109 3.261 526,634,083 3.2112 4.39%
2018-05-08 0 5.700 5.700 5.710 5.680 5.790 132,665,854 760,140,663 5.7297 3.103 3.103 3.109 3.092 3.152 243,690,731 3.1193 -0.18%
2018-05-07 0 5.710 5.700 5.710 5.580 5.740 142,360,169 811,063,555 5.6973 3.109 3.103 3.109 3.038 3.125 261,497,986 3.1016 2.70%
2018-05-04 0 5.560 5.550 5.560 5.520 5.620 87,754,895 488,382,561 5.5653 3.027 3.021 3.027 3.005 3.060 161,194,865 3.0298 -0.71%
2018-05-03 0 5.600 5.590 5.600 5.550 5.650 115,845,291 648,763,827 5.6003 3.049 3.043 3.049 3.021 3.076 212,793,441 3.0488 -1.75%
2018-05-02 0 5.700 5.690 5.700 5.620 5.800 127,245,775 723,458,697 5.6855 3.103 3.098 3.103 3.060 3.158 233,734,717 3.0952 -1.55%
2018-04-30 0 5.790 5.780 5.790 5.700 5.830 146,467,677 847,026,525 5.7830 3.152 3.147 3.152 3.103 3.174 269,042,969 3.1483 0.87%
2018-04-27 0 5.740 5.730 5.740 5.660 5.800 138,802,634 795,645,620 5.7322 3.125 3.119 3.125 3.081 3.158 254,963,235 3.1206 2.14%
2018-04-26 0 5.620 5.610 5.620 5.570 5.790 146,901,432 829,186,657 5.6445 3.060 3.054 3.060 3.032 3.152 269,839,723 3.0729 -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 3.136 3.130 3.136 3.114 3.201 359,057,006 3.1468 -1.71%
2018-04-24 0 5.860 5.860 5.870 5.790 5.920 163,371,362 956,234,314 5.8531 3.190 3.190 3.196 3.152 3.223 300,092,943 3.1865 0.69%
2018-04-23 0 5.820 5.810 5.820 5.770 5.920 104,548,999 608,268,593 5.8180 3.168 3.163 3.168 3.141 3.223 192,043,553 3.1673 -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 3.196 3.190 3.196 3.185 3.228 339,553,256 3.2073 -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 3.234 3.228 3.234 3.141 3.245 596,736,088 3.2109 5.69%
2018-04-18 0 5.620 5.620 5.630 5.520 5.650 133,147,684 744,321,030 5.5902 3.060 3.060 3.065 3.005 3.076 244,575,793 3.0433 1.81%
2018-04-17 0 5.520 5.520 5.530 5.490 5.570 145,999,170 806,648,850 5.5250 3.005 3.005 3.011 2.989 3.032 268,182,380 3.0078 -1.25%
2018-04-16 0 5.590 5.580 5.590 5.530 5.710 109,051,570 612,756,704 5.6190 3.043 3.038 3.043 3.011 3.109 200,314,218 3.0590 -1.93%
2018-04-13 0 5.700 5.690 5.700 5.650 5.750 136,320,941 775,797,193 5.6910 3.103 3.098 3.103 3.076 3.130 250,404,672 3.0982 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 3.098 3.092 3.098 3.060 3.147 545,219,918 3.1040 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 3.011 3.005 3.011 2.967 3.038 621,557,777 2.9969 3.75%
2018-04-10 0 5.330 5.330 5.340 5.320 5.400 187,596,162 1,003,194,098 5.3476 2.902 2.902 2.907 2.896 2.940 344,590,898 2.9113 -0.74%
2018-04-09 0 5.370 5.370 5.380 5.320 5.460 90,078,159 483,868,548 5.3717 2.923 2.923 2.929 2.896 2.972 165,462,413 2.9243 0.00%
2018-04-06 0 5.370 5.360 5.370 5.310 5.410 112,022,976 601,265,376 5.3673 2.923 2.918 2.923 2.891 2.945 205,772,322 2.9220 1.13%
2018-04-04 0 5.310 5.300 5.310 5.310 5.480 102,203,266 549,665,649 5.3782 2.891 2.885 2.891 2.891 2.983 187,734,732 2.9279 -1.12%
2018-04-03 0 5.370 5.360 5.370 5.290 5.400 105,551,306 564,013,626 5.3435 2.923 2.918 2.923 2.880 2.940 193,884,667 2.9090 -0.37%
2018-03-29 0 5.390 5.390 5.400 5.370 5.490 132,312,210 715,847,722 5.4103 2.934 2.934 2.940 2.923 2.989 243,041,130 2.9454 -1.82%
2018-03-28 0 5.490 5.480 5.490 5.380 5.530 145,903,568 796,801,939 5.4612 2.989 2.983 2.989 2.929 3.011 268,006,770 2.9731 -0.18%
2018-03-27 0 5.500 5.500 5.510 5.430 5.600 139,601,676 769,044,754 5.5089 2.994 2.994 3.000 2.956 3.049 256,430,976 2.9990 0.92%
2018-03-26 0 5.450 5.450 5.460 5.310 5.470 183,653,529 991,019,763 5.3961 2.967 2.967 2.972 2.891 2.978 337,348,770 2.9377 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 2.923 2.918 2.923 2.885 2.962 422,006,447 2.9180 -2.89%
2018-03-22 0 5.530 5.520 5.530 5.500 5.650 166,900,399 930,047,768 5.5725 3.011 3.005 3.011 2.994 3.076 306,575,347 3.0337 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 2.978 2.978 2.983 2.951 3.038 356,718,266 2.9959 2.43%
2018-03-20 0 5.340 5.340 5.350 5.290 5.380 91,153,995 485,799,513 5.3294 2.907 2.907 2.913 2.880 2.929 167,438,591 2.9014 0.00%
2018-03-19 0 5.340 5.330 5.340 5.300 5.410 51,558,382 276,006,915 5.3533 2.907 2.902 2.907 2.885 2.945 94,706,357 2.9143 0.38%
2018-03-16 0 5.320 5.310 5.320 5.280 5.340 93,736,176 497,876,137 5.3115 2.896 2.891 2.896 2.874 2.907 172,181,737 2.8916 -0.93%
2018-03-15 0 5.370 5.360 5.370 5.300 5.380 87,851,036 469,537,835 5.3447 2.923 2.918 2.923 2.885 2.929 161,371,464 2.9097 -0.37%
2018-03-14 0 5.390 5.390 5.400 5.320 5.410 62,500,304 334,978,765 5.3596 2.934 2.934 2.940 2.896 2.945 114,805,312 2.9178 -0.37%
2018-03-13 0 5.410 5.410 5.420 5.370 5.450 60,170,394 325,427,240 5.4084 2.945 2.945 2.951 2.923 2.967 110,525,556 2.9444 -0.37%
2018-03-12 0 5.430 5.430 5.440 5.420 5.480 94,664,571 516,680,905 5.4580 2.956 2.956 2.962 2.951 2.983 173,887,084 2.9714 1.50%
2018-03-09 0 5.350 5.350 5.360 5.330 5.420 77,979,805 417,734,376 5.3570 2.913 2.913 2.918 2.902 2.951 143,239,237 2.9163 -0.19%
2018-03-08 0 5.360 5.360 5.370 5.290 5.400 90,428,907 484,494,846 5.3577 2.918 2.918 2.923 2.880 2.940 166,106,694 2.9168 1.71%
2018-03-07 0 5.270 5.270 5.280 5.250 5.370 125,596,099 665,530,207 5.2990 2.869 2.869 2.874 2.858 2.923 230,704,467 2.8848 -2.04%
2018-03-06 0 5.380 5.380 5.390 5.360 5.440 155,362,157 837,125,864 5.3882 2.929 2.929 2.934 2.918 2.962 285,381,026 2.9334 2.67%
2018-03-05 0 5.240 5.230 5.240 5.210 5.420 140,991,455 743,750,366 5.2751 2.853 2.847 2.853 2.836 2.951 258,983,828 2.8718 -2.06%
2018-03-02 0 5.350 5.340 5.350 5.300 5.390 191,449,517 1,021,430,261 5.3352 2.913 2.907 2.913 2.885 2.934 351,669,034 2.9045 -2.01%
2018-03-01 0 5.460 5.450 5.460 5.370 5.490 125,641,530 681,712,953 5.4259 2.972 2.967 2.972 2.923 2.989 230,787,918 2.9539 -1.27%
2018-02-28 0 5.530 5.520 5.530 5.480 5.630 140,594,659 777,973,360 5.5334 3.011 3.005 3.011 2.983 3.065 258,254,963 3.0124 -1.60%
2018-02-27 0 5.620 5.610 5.620 5.560 5.720 131,279,790 740,151,069 5.6380 3.060 3.054 3.060 3.027 3.114 241,144,703 3.0693 0.00%
2018-02-26 0 5.620 5.610 5.620 5.600 5.710 138,584,619 781,437,690 5.6387 3.060 3.054 3.060 3.049 3.109 254,562,768 3.0697 0.90%
2018-02-23 0 5.570 5.570 5.580 5.520 5.630 104,795,260 584,065,586 5.5734 3.032 3.032 3.038 3.005 3.065 192,495,904 3.0342 1.64%
2018-02-22 0 5.480 5.470 5.480 5.460 5.550 169,520,133 930,765,649 5.4906 2.983 2.978 2.983 2.972 3.021 311,387,473 2.9891 -1.62%
2018-02-21 0 5.570 5.560 5.570 5.440 5.590 134,229,334 742,994,563 5.5353 3.032 3.027 3.032 2.962 3.043 246,562,650 3.0134 2.77%
2018-02-20 0 5.420 5.410 5.420 5.380 5.530 118,340,136 647,126,873 5.4684 2.951 2.945 2.951 2.929 3.011 217,376,162 2.9770 -0.55%
2018-02-15 0 5.450 5.440 5.450 5.450 5.520 145,481,067 798,362,144 5.4877 2.967 2.962 2.967 2.967 3.005 267,230,689 2.9875 2.06%
2018-02-14 0 5.340 5.340 5.350 5.260 5.380 114,993,069 610,882,751 5.3123 2.907 2.907 2.913 2.864 2.929 211,228,015 2.8921 0.56%
2018-02-13 0 5.310 5.300 5.310 5.290 5.400 126,961,811 677,615,741 5.3372 2.891 2.885 2.891 2.880 2.940 233,213,111 2.9056 0.38%
2018-02-12 0 5.290 5.280 5.290 5.220 5.420 145,602,107 773,947,468 5.3155 2.880 2.874 2.880 2.842 2.951 267,453,024 2.8938 -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 2.929 2.929 2.934 2.885 2.962 513,473,134 2.9202 -3.41%
2018-02-08 0 5.570 5.570 5.580 5.510 5.640 178,068,706 991,710,671 5.5693 3.032 3.032 3.038 3.000 3.070 327,090,142 3.0319 -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 3.081 3.076 3.081 3.060 3.250 573,695,727 3.1403 -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 3.163 3.163 3.168 3.114 3.223 710,267,032 3.1683 -5.83%
2018-02-05 0 6.170 6.170 6.180 6.060 6.200 160,418,024 985,374,512 6.1425 3.359 3.359 3.364 3.299 3.375 294,668,027 3.3440 -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 3.446 3.446 3.452 3.326 3.479 473,052,665 3.4224 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 3.321 3.315 3.321 3.305 3.381 318,958,713 3.3370 -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 3.375 3.370 3.375 3.277 3.381 505,172,335 3.3348 -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 3.403 3.397 3.403 3.386 3.495 437,282,996 3.4293 -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 3.528 3.522 3.528 3.506 3.626 538,013,886 3.5590 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 3.473 3.473 3.479 3.386 3.484 386,454,365 3.4384 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 3.457 3.452 3.457 3.430 3.555 706,212,222 3.4919 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 3.381 3.381 3.386 3.228 3.452 977,925,852 3.3557 5.25%
2018-01-23 0 5.900 5.890 5.900 5.840 5.920 131,553,090 774,112,844 5.8844 3.212 3.207 3.212 3.179 3.223 241,646,721 3.2035 0.51%
2018-01-22 0 5.870 5.870 5.880 5.770 5.910 160,414,598 939,351,007 5.8558 3.196 3.196 3.201 3.141 3.217 294,661,734 3.1879 1.21%
2018-01-19 0 5.800 5.790 5.800 5.720 5.860 154,321,122 890,910,165 5.7731 3.158 3.152 3.158 3.114 3.190 283,468,774 3.1429 -0.51%
2018-01-18 0 5.830 5.820 5.830 5.760 5.880 130,127,526 756,134,392 5.8107 3.174 3.168 3.174 3.136 3.201 239,028,137 3.1634 0.17%
2018-01-17 0 5.820 5.820 5.830 5.730 5.870 167,783,593 971,585,222 5.7907 3.168 3.168 3.174 3.119 3.196 308,197,665 3.1525 -1.36%
2018-01-16 0 5.900 5.890 5.900 5.870 5.980 133,964,159 791,535,270 5.9086 3.212 3.207 3.212 3.196 3.256 246,075,556 3.2166 -0.17%
2018-01-15 0 5.910 5.910 5.920 5.880 6.000 157,651,005 934,567,677 5.9281 3.217 3.217 3.223 3.201 3.266 289,585,356 3.2273 -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 3.228 3.228 3.234 3.217 3.261 350,307,453 3.2409 0.85%
2018-01-11 0 5.880 5.880 5.890 5.830 5.930 110,045,629 646,097,348 5.8712 3.201 3.201 3.207 3.174 3.228 202,140,181 3.1963 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 3.168 3.168 3.174 3.158 3.239 421,134,919 3.1986 0.69%
2018-01-09 0 5.780 5.770 5.780 5.740 5.800 83,752,729 483,495,379 5.7729 3.147 3.141 3.147 3.125 3.158 153,843,382 3.1428 0.35%
2018-01-08 0 5.760 5.750 5.760 5.650 5.820 166,058,005 952,611,878 5.7366 3.136 3.130 3.136 3.076 3.168 305,027,973 3.1230 -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 3.158 3.152 3.158 3.136 3.196 387,996,013 3.1626 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 3.147 3.141 3.147 3.032 3.158 615,729,460 3.1163 5.09%
2018-01-03 0 5.500 5.500 5.510 5.490 5.590 162,299,145 895,337,443 5.5166 2.994 2.994 3.000 2.989 3.043 298,123,413 3.0032 -1.43%
2018-01-02 0 5.580 5.570 5.580 5.460 5.580 169,165,519 940,056,016 5.5570 3.038 3.032 3.038 2.972 3.038 310,736,091 3.0253 2.39%
2017-12-29 0 5.450 5.450 5.460 5.440 5.520 61,529,460 337,019,613 5.4774 2.967 2.967 2.972 2.962 3.005 113,021,992 2.9819 -0.55%
2017-12-28 0 5.480 5.470 5.480 5.460 5.550 120,988,365 664,331,504 5.4909 2.983 2.978 2.983 2.972 3.021 222,240,631 2.9892 -0.72%
2017-12-27 0 5.520 5.520 5.530 5.520 5.600 165,327,725 918,798,341 5.5574 3.005 3.005 3.011 3.005 3.049 303,686,539 3.0255 0.55%
2017-12-22 0 5.490 5.480 5.490 5.440 5.490 82,421,047 450,800,885 5.4695 2.989 2.983 2.989 2.962 2.989 151,397,248 2.9776 0.92%
2017-12-21 0 5.440 5.430 5.440 5.320 5.470 72,743,026 394,956,155 5.4295 2.962 2.956 2.962 2.896 2.978 133,619,923 2.9558 0.55%
2017-12-20 0 5.410 5.400 5.410 5.370 5.420 63,148,576 341,038,762 5.4006 2.945 2.940 2.945 2.923 2.951 115,996,107 2.9401 -0.18%
2017-12-19 0 5.420 5.400 5.420 5.360 5.450 108,192,762 584,528,444 5.4027 2.951 2.940 2.951 2.918 2.967 198,736,694 2.9412 1.31%
2017-12-18 0 5.350 5.350 5.360 5.290 5.380 49,735,706 265,595,684 5.3401 2.913 2.913 2.918 2.880 2.929 91,358,327 2.9072 -0.19%
2017-12-15 0 5.360 5.360 5.370 5.290 5.400 127,454,866 681,336,468 5.3457 2.918 2.918 2.923 2.880 2.940 234,118,792 2.9102 -0.92%
2017-12-14 0 5.410 5.410 5.420 5.360 5.450 143,509,577 775,421,183 5.4033 2.945 2.945 2.951 2.918 2.967 263,609,306 2.9416 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 2.945 2.940 2.945 2.842 2.951 497,680,774 2.9102 3.84%
2017-12-12 0 5.210 5.210 5.220 5.150 5.230 121,267,573 630,452,597 5.1989 2.836 2.836 2.842 2.804 2.847 222,753,501 2.8303 1.17%
2017-12-11 0 5.150 5.150 5.160 5.120 5.210 108,203,263 557,908,878 5.1561 2.804 2.804 2.809 2.787 2.836 198,755,983 2.8070 0.39%
2017-12-08 0 5.130 5.130 5.140 5.080 5.160 71,422,827 365,793,128 5.1215 2.793 2.793 2.798 2.766 2.809 131,194,881 2.7882 -0.39%
2017-12-07 0 5.150 5.140 5.150 5.110 5.230 139,042,505 717,636,327 5.1613 2.804 2.798 2.804 2.782 2.847 255,403,848 2.8098 -1.34%
2017-12-06 0 5.220 5.210 5.220 5.200 5.360 117,800,558 617,826,771 5.2447 2.842 2.836 2.842 2.831 2.918 216,385,024 2.8552 -1.69%
2017-12-05 0 5.310 5.300 5.310 5.260 5.340 67,042,934 355,767,535 5.3066 2.891 2.885 2.891 2.864 2.907 123,149,560 2.8889 -0.19%
2017-12-04 0 5.320 5.310 5.320 5.250 5.380 110,802,024 590,044,001 5.3252 2.896 2.891 2.896 2.858 2.929 203,529,585 2.8991 1.53%
2017-12-01 0 5.240 5.240 5.250 5.230 5.320 75,212,281 395,772,482 5.2621 2.853 2.853 2.858 2.847 2.896 138,155,638 2.8647 -0.19%
2017-11-30 0 5.250 5.240 5.250 5.190 5.260 171,800,533 899,600,064 5.2363 2.858 2.853 2.858 2.825 2.864 315,576,285 2.8507 0.19%
2017-11-29 0 5.240 5.240 5.250 5.230 5.320 80,112,621 421,156,710 5.2571 2.853 2.853 2.858 2.847 2.896 147,156,955 2.8620 -0.76%
2017-11-28 0 5.280 5.270 5.280 5.220 5.350 139,699,020 738,743,924 5.2881 2.874 2.869 2.874 2.842 2.913 256,609,785 2.8789 -1.31%
2017-11-27 0 5.350 5.350 5.360 5.300 5.380 106,813,997 571,198,653 5.3476 2.913 2.913 2.918 2.885 2.929 196,204,073 2.9112 0.19%
2017-11-24 0 5.340 5.330 5.340 5.310 5.380 115,714,693 617,402,802 5.3356 2.907 2.902 2.907 2.891 2.929 212,553,549 2.9047 0.75%
2017-11-23 0 5.300 5.290 5.300 5.280 5.420 157,535,657 841,872,014 5.3440 2.885 2.880 2.885 2.874 2.951 289,373,476 2.9093 0.19%
2017-11-22 0 5.290 5.280 5.290 5.250 5.310 162,071,448 856,195,680 5.2828 2.880 2.874 2.880 2.858 2.891 297,705,162 2.8760 1.93%
2017-11-21 0 5.190 5.190 5.200 5.100 5.210 152,067,812 782,021,627 5.1426 2.825 2.825 2.831 2.776 2.836 279,329,723 2.7996 0.58%
2017-11-20 0 5.160 5.160 5.170 5.130 5.260 136,393,540 705,729,716 5.1742 2.809 2.809 2.815 2.793 2.864 250,538,028 2.8169 -0.77%
2017-11-17 0 5.200 5.200 5.210 5.180 5.290 119,726,935 623,671,949 5.2091 2.831 2.831 2.836 2.820 2.880 219,923,540 2.8359 -0.76%
2017-11-16 0 5.240 5.240 5.250 5.180 5.270 115,020,295 601,121,212 5.2262 2.853 2.853 2.858 2.820 2.869 211,278,026 2.8452 -0.19%
2017-11-15 0 5.250 5.240 5.250 5.200 5.330 254,335,285 1,334,525,311 5.2471 2.858 2.853 2.858 2.831 2.902 467,182,395 2.8565 -3.14%
2017-11-14 0 5.420 5.410 5.420 5.380 5.510 139,419,754 757,403,650 5.4325 2.951 2.945 2.951 2.929 3.000 256,096,808 2.9575 -1.28%
2017-11-13 0 5.490 5.490 5.500 5.450 5.570 161,132,751 883,449,070 5.4827 2.989 2.989 2.994 2.967 3.032 295,980,892 2.9848 -1.44%
2017-11-10 0 5.570 5.570 5.580 5.530 5.630 142,354,703 793,118,830 5.5714 3.032 3.032 3.038 3.011 3.065 261,487,945 3.0331 0.18%
2017-11-09 0 5.560 5.550 5.560 5.510 5.600 139,631,514 776,687,649 5.5624 3.027 3.021 3.027 3.000 3.049 256,485,785 3.0282 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 3.000 2.994 3.000 2.989 3.065 421,317,551 3.0267 -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 3.038 3.038 3.043 2.994 3.060 781,500,479 3.0370 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 2.962 2.956 2.962 2.874 2.967 583,397,827 2.9225 3.03%
2017-11-03 0 5.280 5.280 5.290 5.280 5.430 190,475,841 1,017,128,301 5.3399 2.874 2.874 2.880 2.874 2.956 349,880,512 2.9071 -0.38%
2017-11-02 0 5.300 5.300 5.310 5.110 5.350 401,105,324 2,122,033,882 5.2905 2.885 2.885 2.891 2.782 2.913 736,780,765 2.8801 3.72%
2017-11-01 0 5.110 5.110 5.120 5.100 5.140 116,375,608 595,700,048 5.1188 2.782 2.782 2.787 2.776 2.798 213,767,568 2.7867 0.39%
2017-10-31 0 5.090 5.080 5.090 5.080 5.150 115,736,204 591,062,681 5.1070 2.771 2.766 2.771 2.766 2.804 212,593,062 2.7803 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 2.771 2.771 2.776 2.733 2.804 453,197,793 2.7794 2.21%
2017-10-27 0 4.980 4.980 4.990 4.940 5.000 60,466,223 300,565,569 4.9708 2.711 2.711 2.717 2.689 2.722 111,068,957 2.7061 0.61%
2017-10-26 0 4.950 4.950 4.960 4.920 4.970 73,317,362 362,966,741 4.9506 2.695 2.695 2.700 2.678 2.706 134,674,907 2.6951 -0.40%
2017-10-25 0 4.970 4.960 4.970 4.930 4.980 73,665,450 365,714,658 4.9645 2.706 2.700 2.706 2.684 2.711 135,314,301 2.7027 0.81%
2017-10-24 0 4.930 4.930 4.940 4.920 4.970 62,639,738 309,188,400 4.9360 2.684 2.684 2.689 2.678 2.706 115,061,435 2.6872 -0.80%
2017-10-23 0 4.970 4.960 4.970 4.910 5.020 88,322,452 437,490,640 4.9533 2.706 2.700 2.706 2.673 2.733 162,237,397 2.6966 -0.80%
2017-10-20 0 5.010 5.000 5.010 4.940 5.020 71,883,508 359,133,116 4.9960 2.727 2.722 2.727 2.689 2.733 132,041,095 2.7199 0.40%
2017-10-19 0 4.990 4.980 4.990 4.970 5.060 128,817,260 645,864,967 5.0138 2.717 2.711 2.717 2.706 2.755 236,621,340 2.7295 -1.19%
2017-10-18 0 5.050 5.040 5.050 5.020 5.060 66,808,253 337,104,977 5.0459 2.749 2.744 2.749 2.733 2.755 122,718,480 2.7470 0.00%
2017-10-17 0 5.050 5.050 5.060 5.050 5.080 86,836,316 439,680,544 5.0633 2.749 2.749 2.755 2.749 2.766 159,507,550 2.7565 0.20%
2017-10-16 0 5.040 5.030 5.040 5.010 5.050 72,466,048 364,642,908 5.0319 2.744 2.738 2.744 2.727 2.749 133,111,148 2.7394 1.00%
2017-10-13 0 4.990 4.990 5.000 4.970 5.010 70,715,769 353,244,827 4.9953 2.717 2.717 2.722 2.706 2.727 129,896,103 2.7194 0.00%
2017-10-12 0 4.990 4.990 5.000 4.990 5.050 44,851,915 224,643,986 5.0086 2.717 2.717 2.722 2.717 2.749 82,387,409 2.7267 -0.80%
2017-10-11 0 5.030 5.020 5.030 5.020 5.070 95,439,159 480,925,604 5.0391 2.738 2.733 2.738 2.733 2.760 175,309,906 2.7433 0.60%
2017-10-10 0 5.000 4.990 5.000 4.960 5.000 49,030,277 244,615,265 4.9891 2.722 2.717 2.722 2.700 2.722 90,062,542 2.7161 0.00%
2017-10-09 0 5.000 4.990 5.000 4.960 5.010 61,758,646 307,892,565 4.9854 2.722 2.717 2.722 2.700 2.727 113,442,978 2.7141 -0.79%
2017-10-06 0 5.040 5.030 5.040 5.020 5.090 93,725,466 473,212,008 5.0489 2.744 2.738 2.744 2.733 2.771 172,162,064 2.7486 0.40%
2017-10-04 0 5.020 5.010 5.020 4.980 5.040 71,895,775 360,252,455 5.0108 2.733 2.727 2.733 2.711 2.744 132,063,628 2.7279 0.60%
2017-10-03 0 4.990 4.990 5.000 4.920 5.060 151,122,382 755,824,951 5.0014 2.717 2.717 2.722 2.678 2.755 277,593,085 2.7228 0.81%
2017-09-29 0 4.950 4.940 4.950 4.910 4.980 110,635,890 548,074,993 4.9539 2.695 2.689 2.695 2.673 2.711 203,224,417 2.6969 0.81%
2017-09-28 0 4.910 4.900 4.910 4.900 4.990 166,519,421 823,511,670 4.9454 2.673 2.668 2.673 2.668 2.717 305,875,537 2.6923 -2.00%
2017-09-27 0 5.010 5.000 5.010 4.950 5.030 108,169,506 540,349,334 4.9954 2.727 2.722 2.727 2.695 2.738 198,693,976 2.7195 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 2.722 2.722 2.727 2.657 2.738 509,725,117 2.7076 3.52%
2017-09-25 0 4.830 4.820 4.830 4.800 4.870 118,964,224 573,968,444 4.8247 2.629 2.624 2.629 2.613 2.651 218,522,535 2.6266 -1.02%
2017-09-22 0 4.880 4.870 4.880 4.860 4.930 76,636,030 374,113,798 4.8817 2.657 2.651 2.657 2.646 2.684 140,770,889 2.6576 -0.61%
2017-09-21 0 4.910 4.900 4.910 4.890 4.940 80,921,337 397,164,167 4.9080 2.673 2.668 2.673 2.662 2.689 148,642,466 2.6719 0.00%
2017-09-20 0 4.910 4.900 4.910 4.880 4.960 98,371,253 482,531,454 4.9052 2.673 2.668 2.673 2.657 2.700 180,695,799 2.6704 -0.41%
2017-09-19 0 4.930 4.920 4.930 4.900 4.960 62,366,965 307,097,715 4.9240 2.684 2.678 2.684 2.668 2.700 114,560,385 2.6807 -0.60%
2017-09-18 0 4.960 4.960 4.970 4.940 5.010 86,004,948 426,953,247 4.9643 2.700 2.700 2.706 2.689 2.727 157,980,430 2.7026 0.20%
2017-09-15 0 4.950 4.950 4.960 4.900 4.980 133,055,185 657,903,680 4.9446 2.695 2.695 2.700 2.668 2.711 244,405,883 2.6918 -0.40%
2017-09-14 0 4.970 4.960 4.970 4.920 5.010 71,062,975 352,464,549 4.9599 2.706 2.700 2.706 2.678 2.727 130,533,877 2.7002 -0.40%
2017-09-13 0 4.990 4.980 4.990 4.940 5.030 70,747,637 352,062,465 4.9763 2.717 2.711 2.717 2.689 2.738 129,954,640 2.7091 -0.60%
2017-09-12 0 5.020 5.010 5.020 4.990 5.030 78,817,839 394,866,003 5.0099 2.733 2.727 2.733 2.717 2.738 144,778,601 2.7274 0.40%
2017-09-11 0 5.000 5.000 5.010 4.990 5.040 54,514,758 273,287,846 5.0131 2.722 2.722 2.727 2.717 2.744 100,136,854 2.7291 -0.20%
2017-09-08 0 5.010 5.000 5.010 4.990 5.050 60,369,107 302,844,337 5.0165 2.727 2.722 2.727 2.717 2.749 110,890,567 2.7310 0.60%
2017-09-07 0 4.980 4.980 4.990 4.980 5.060 97,347,260 487,620,016 5.0091 2.711 2.711 2.717 2.711 2.755 178,814,851 2.7270 0.83%
2017-09-06 0 5.020 5.020 5.030 4.990 5.050 86,131,281 431,838,660 5.0137 2.689 2.689 2.694 2.673 2.705 160,814,349 2.6853 -0.20%
2017-09-05 0 5.030 5.020 5.030 5.010 5.060 58,598,952 294,831,879 5.0314 2.694 2.689 2.694 2.683 2.710 109,409,174 2.6948 -0.40%
2017-09-04 0 5.050 5.040 5.050 5.020 5.110 80,602,888 408,080,977 5.0629 2.705 2.699 2.705 2.689 2.737 150,492,374 2.7116 -0.20%
2017-09-01 0 5.060 5.050 5.060 5.020 5.090 118,015,046 597,300,983 5.0612 2.710 2.705 2.710 2.689 2.726 220,344,020 2.7108 1.20%
2017-08-31 0 5.000 5.000 5.010 4.980 5.040 95,456,116 477,856,241 5.0060 2.678 2.678 2.683 2.667 2.699 178,224,600 2.6812 -0.40%
2017-08-30 0 5.020 5.020 5.030 4.970 5.040 119,514,000 599,040,298 5.0123 2.689 2.689 2.694 2.662 2.699 223,142,694 2.6846 0.80%
2017-08-29 0 4.980 4.970 4.980 4.950 4.990 78,592,715 390,641,308 4.9705 2.667 2.662 2.667 2.651 2.673 146,739,212 2.6621 -0.40%
2017-08-28 0 5.000 4.990 5.000 4.950 5.050 146,248,192 730,661,802 4.9960 2.678 2.673 2.678 2.651 2.705 273,057,680 2.6759 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 2.678 2.678 2.683 2.662 2.699 506,445,889 2.6848 3.73%
2017-08-24 0 4.820 4.820 4.830 4.820 4.950 106,019,265 513,990,880 4.8481 2.582 2.582 2.587 2.582 2.651 197,946,888 2.5966 -0.82%
2017-08-22 0 4.860 4.850 4.860 4.840 4.890 80,090,951 389,455,171 4.8627 2.603 2.598 2.603 2.592 2.619 149,536,544 2.6044 0.00%
2017-08-21 0 4.860 4.850 4.860 4.810 4.920 121,587,415 592,451,299 4.8726 2.603 2.598 2.603 2.576 2.635 227,013,934 2.6098 1.46%
2017-08-18 0 4.790 4.790 4.800 4.790 4.830 103,831,298 499,002,496 4.8059 2.565 2.565 2.571 2.565 2.587 193,861,770 2.5740 -0.62%
2017-08-17 0 4.820 4.820 4.840 4.810 4.870 106,760,515 515,771,881 4.8311 2.582 2.582 2.592 2.576 2.608 199,330,864 2.5875 -1.03%
2017-08-16 0 4.870 4.860 4.870 4.840 4.890 45,232,683 220,206,298 4.8683 2.608 2.603 2.608 2.592 2.619 84,453,225 2.6074 0.21%
2017-08-15 0 4.860 4.860 4.870 4.850 4.920 162,134,320 789,543,052 4.8697 2.603 2.603 2.608 2.598 2.635 302,718,417 2.6082 -1.82%
2017-08-14 0 4.950 4.940 4.950 4.910 4.980 50,328,303 248,986,792 4.9473 2.651 2.646 2.651 2.630 2.667 93,967,176 2.6497 0.41%
2017-08-11 0 4.930 4.920 4.930 4.900 4.990 132,931,275 655,711,207 4.9327 2.640 2.635 2.640 2.624 2.673 248,193,875 2.6419 -1.20%
2017-08-10 0 4.990 4.980 4.990 4.950 5.030 85,499,121 425,898,069 4.9813 2.673 2.667 2.673 2.651 2.694 159,634,053 2.6680 -0.20%
2017-08-09 0 5.000 4.990 5.000 4.980 5.010 78,201,364 390,336,577 4.9914 2.678 2.673 2.678 2.667 2.683 146,008,526 2.6734 -0.79%
2017-08-08 0 5.040 5.030 5.040 4.990 5.040 86,299,786 433,256,215 5.0204 2.699 2.694 2.699 2.673 2.699 161,128,962 2.6889 0.40%
2017-08-07 0 5.020 5.020 5.030 5.020 5.070 84,652,251 426,824,828 5.0421 2.689 2.689 2.694 2.689 2.715 158,052,875 2.7005 0.00%
2017-08-04 0 5.020 5.020 5.030 5.000 5.040 66,808,994 335,227,247 5.0177 2.689 2.689 2.694 2.678 2.699 124,738,013 2.6875 0.20%
2017-08-03 0 5.010 5.010 5.020 5.000 5.040 54,037,771 271,117,694 5.0172 2.683 2.683 2.689 2.678 2.699 100,893,065 2.6872 -0.20%
2017-08-02 0 5.020 5.020 5.030 5.010 5.100 114,172,162 574,366,189 5.0307 2.689 2.689 2.694 2.683 2.732 213,169,033 2.6944 -1.18%
2017-08-01 0 5.080 5.080 5.090 5.080 5.180 177,060,138 907,203,652 5.1237 2.721 2.721 2.726 2.721 2.774 330,586,175 2.7442 0.99%
2017-07-31 0 5.030 5.030 5.040 5.030 5.090 82,383,611 416,034,428 5.0500 2.694 2.694 2.699 2.694 2.726 153,817,133 2.7047 0.00%
2017-07-28 0 5.030 5.020 5.030 4.980 5.050 101,814,771 510,144,177 5.0105 2.694 2.689 2.694 2.667 2.705 190,096,744 2.6836 -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 2.715 2.715 2.721 2.715 2.764 402,473,304 2.7378 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 2.705 2.705 2.710 2.667 2.721 469,168,708 2.7061 3.06%
2017-07-25 0 4.900 4.900 4.910 4.870 4.940 77,845,747 381,265,912 4.8977 2.624 2.624 2.630 2.608 2.646 145,344,559 2.6232 0.00%
2017-07-24 0 4.900 4.890 4.900 4.870 4.920 87,268,818 426,866,171 4.8914 2.624 2.619 2.624 2.608 2.635 162,938,226 2.6198 -0.20%
2017-07-21 0 4.910 4.910 4.920 4.890 4.950 107,788,135 528,939,662 4.9072 2.630 2.630 2.635 2.619 2.651 201,249,517 2.6283 -0.61%
2017-07-20 0 4.940 4.940 4.950 4.930 5.030 113,126,999 563,320,693 4.9795 2.646 2.646 2.651 2.640 2.694 211,217,625 2.6670 -0.20%
2017-07-19 0 4.950 4.940 4.950 4.910 4.970 67,710,438 334,435,188 4.9392 2.651 2.646 2.651 2.630 2.662 126,421,085 2.6454 0.81%
2017-07-18 0 4.910 4.900 4.910 4.860 4.930 63,856,846 313,170,480 4.9043 2.630 2.624 2.630 2.603 2.640 119,226,104 2.6267 0.61%
2017-07-17 0 4.880 4.880 4.890 4.870 4.930 74,190,782 362,889,848 4.8913 2.614 2.614 2.619 2.608 2.640 138,520,432 2.6198 0.00%
2017-07-14 0 4.880 4.880 4.890 4.830 4.910 81,594,251 398,864,238 4.8884 2.614 2.614 2.619 2.587 2.630 152,343,332 2.6182 1.04%
2017-07-13 0 4.830 4.830 4.840 4.810 4.900 102,912,298 499,982,374 4.8583 2.587 2.587 2.592 2.576 2.624 192,145,919 2.6021 0.84%
2017-07-12 0 4.790 4.780 4.790 4.770 4.860 80,215,634 385,260,287 4.8028 2.565 2.560 2.565 2.555 2.603 149,769,338 2.5724 0.21%
2017-07-11 0 4.780 4.770 4.780 4.740 4.790 100,816,024 480,129,547 4.7624 2.560 2.555 2.560 2.539 2.565 188,231,999 2.5507 0.21%
2017-07-10 0 4.770 4.760 4.770 4.720 4.820 168,862,636 805,834,459 4.7721 2.555 2.549 2.555 2.528 2.582 315,280,749 2.5559 -1.45%
2017-07-07 0 4.840 4.830 4.840 4.820 4.850 65,496,343 316,450,772 4.8316 2.592 2.587 2.592 2.582 2.598 122,287,183 2.5878 -0.82%
2017-07-06 0 4.880 4.880 4.890 4.860 4.890 100,865,221 491,917,419 4.8770 2.614 2.614 2.619 2.603 2.619 188,323,854 2.6121 -1.21%
2017-07-05 0 4.940 4.930 4.940 4.920 4.990 128,463,356 637,173,983 4.9600 2.646 2.640 2.646 2.635 2.673 239,851,894 2.6565 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 2.624 2.624 2.630 2.571 2.694 601,717,664 2.6522 2.73%
2017-07-03 0 4.770 4.770 4.780 4.760 4.830 109,993,159 526,309,963 4.7849 2.555 2.555 2.560 2.549 2.587 205,366,482 2.5628 -0.21%
2017-06-30 0 4.780 4.780 4.790 4.760 4.810 128,185,666 613,432,484 4.7855 2.560 2.560 2.565 2.549 2.576 239,333,424 2.5631 -1.04%
2017-06-29 0 4.830 4.820 4.830 4.790 4.890 99,256,827 478,881,349 4.8247 2.587 2.582 2.587 2.565 2.619 185,320,847 2.5841 -0.21%
2017-06-28 0 4.840 4.830 4.840 4.810 4.860 68,064,893 328,705,515 4.8293 2.592 2.587 2.592 2.576 2.603 127,082,882 2.5865 0.21%
2017-06-27 0 4.830 4.830 4.840 4.830 4.870 63,828,836 308,981,211 4.8408 2.587 2.587 2.592 2.587 2.608 119,173,807 2.5927 -0.82%
2017-06-26 0 4.870 4.860 4.870 4.830 4.880 66,809,526 324,469,640 4.8566 2.608 2.603 2.608 2.587 2.614 124,739,006 2.6012 0.41%
2017-06-23 0 4.850 4.840 4.850 4.810 4.860 73,215,592 354,303,333 4.8392 2.598 2.592 2.598 2.576 2.603 136,699,670 2.5918 0.21%
2017-06-22 0 4.840 4.840 4.850 4.790 4.870 89,958,406 434,886,108 4.8343 2.592 2.592 2.598 2.565 2.608 167,959,913 2.5892 -0.41%
2017-06-21 0 4.860 4.850 4.860 4.830 4.880 105,251,818 510,317,691 4.8485 2.603 2.598 2.603 2.587 2.614 196,514,000 2.5969 -1.22%
2017-06-20 0 4.920 4.910 4.920 4.890 4.970 94,262,305 463,040,909 4.9123 2.635 2.630 2.635 2.619 2.662 175,995,654 2.6310 -1.01%
2017-06-19 0 4.970 4.970 4.980 4.940 4.990 51,302,992 254,704,679 4.9647 2.662 2.662 2.667 2.646 2.673 95,787,003 2.6591 0.00%
2017-06-16 0 4.970 4.960 4.970 4.930 4.970 75,507,750 373,951,049 4.9525 2.662 2.657 2.662 2.640 2.662 140,979,322 2.6525 0.20%
2017-06-15 0 4.960 4.950 4.960 4.930 4.980 96,984,305 480,174,545 4.9511 2.657 2.651 2.657 2.640 2.667 181,077,858 2.6518 -1.20%
2017-06-14 0 5.020 5.020 5.030 5.000 5.030 116,160,123 582,298,327 5.0129 2.689 2.689 2.694 2.678 2.694 216,880,723 2.6849 0.73%
2017-06-13 0 5.050 5.040 5.050 5.030 5.080 73,643,434 372,619,498 5.0598 2.669 2.664 2.669 2.659 2.685 139,333,140 2.6743 0.40%
2017-06-12 0 5.030 5.030 5.040 5.020 5.090 88,848,012 448,023,934 5.0426 2.659 2.659 2.664 2.653 2.690 168,100,152 2.6652 -0.98%
2017-06-09 0 5.080 5.070 5.080 5.050 5.110 167,312,781 847,535,041 5.0656 2.685 2.680 2.685 2.669 2.701 316,555,242 2.6774 -0.39%
2017-06-08 0 5.100 5.100 5.110 5.080 5.110 77,874,865 396,628,347 5.0931 2.696 2.696 2.701 2.685 2.701 147,338,994 2.6919 -0.39%
2017-06-07 0 5.120 5.120 5.130 5.100 5.160 78,380,994 402,409,400 5.1340 2.706 2.706 2.711 2.696 2.727 148,296,588 2.7135 -0.19%
2017-06-06 0 5.130 5.130 5.140 5.120 5.160 63,937,629 328,131,215 5.1321 2.711 2.711 2.717 2.706 2.727 120,969,788 2.7125 -0.58%
2017-06-05 0 5.160 5.160 5.170 5.130 5.190 69,686,115 359,158,770 5.1540 2.727 2.727 2.733 2.711 2.743 131,845,905 2.7241 -0.19%
2017-06-02 0 5.170 5.170 5.180 5.150 5.210 68,840,209 356,266,976 5.1753 2.733 2.733 2.738 2.722 2.754 130,245,454 2.7354 0.00%
2017-06-01 0 5.170 5.160 5.170 5.140 5.220 119,140,383 615,226,411 5.1639 2.733 2.727 2.733 2.717 2.759 225,413,221 2.7293 -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 2.743 2.743 2.748 2.727 2.785 369,650,596 2.7469 -1.33%
2017-05-29 0 5.260 5.260 5.270 5.230 5.280 75,760,024 397,920,587 5.2524 2.780 2.780 2.785 2.764 2.791 143,337,721 2.7761 -0.57%
2017-05-26 0 5.290 5.290 5.300 5.240 5.310 119,003,351 626,778,311 5.2669 2.796 2.796 2.801 2.770 2.807 225,153,956 2.7838 -0.94%
2017-05-25 0 5.340 5.340 5.350 5.310 5.380 84,214,370 449,914,686 5.3425 2.822 2.822 2.828 2.807 2.844 159,333,317 2.8237 0.38%
2017-05-24 0 5.320 5.320 5.330 5.310 5.350 71,613,142 381,451,643 5.3266 2.812 2.812 2.817 2.807 2.828 135,491,834 2.8153 -0.19%
2017-05-23 0 5.330 5.320 5.330 5.300 5.370 115,622,864 616,402,173 5.3311 2.817 2.812 2.817 2.801 2.838 218,758,086 2.8177 0.19%
2017-05-22 0 5.320 5.310 5.320 5.300 5.370 111,422,537 594,495,090 5.3355 2.812 2.807 2.812 2.801 2.838 210,811,081 2.8200 1.14%
2017-05-19 0 5.260 5.250 5.260 5.220 5.300 119,350,568 625,973,135 5.2448 2.780 2.775 2.780 2.759 2.801 225,810,890 2.7721 -0.94%
2017-05-18 0 5.310 5.300 5.310 5.280 5.340 84,379,452 447,703,841 5.3058 2.807 2.801 2.807 2.791 2.822 159,645,651 2.8044 -0.75%
2017-05-17 0 5.350 5.340 5.350 5.310 5.370 75,642,063 404,563,612 5.3484 2.828 2.822 2.828 2.807 2.838 143,114,539 2.8269 0.19%
2017-05-16 0 5.340 5.340 5.350 5.340 5.370 95,099,597 509,133,416 5.3537 2.822 2.822 2.828 2.822 2.838 179,928,131 2.8296 0.38%
2017-05-15 0 5.320 5.310 5.320 5.300 5.370 151,306,497 805,583,565 5.3242 2.812 2.807 2.812 2.801 2.838 286,271,405 2.8141 0.19%
2017-05-12 0 5.310 5.300 5.310 5.260 5.340 65,219,644 345,318,749 5.2947 2.807 2.801 2.807 2.780 2.822 123,395,356 2.7985 0.00%
2017-05-11 0 5.310 5.310 5.320 5.300 5.380 110,583,364 589,585,330 5.3316 2.807 2.807 2.812 2.801 2.844 209,223,368 2.8180 0.38%
2017-05-10 0 5.290 5.280 5.290 5.260 5.350 148,436,563 785,697,337 5.2932 2.796 2.791 2.796 2.780 2.828 280,841,499 2.7977 -0.56%
2017-05-09 0 5.320 5.310 5.320 5.230 5.350 81,980,670 434,900,078 5.3049 2.812 2.807 2.812 2.764 2.828 155,107,163 2.8039 1.33%
2017-05-08 0 5.250 5.250 5.260 5.240 5.320 97,230,289 512,434,329 5.2703 2.775 2.775 2.780 2.770 2.812 183,959,393 2.7856 0.19%
2017-05-05 0 5.240 5.240 5.250 5.190 5.290 150,807,498 787,410,229 5.2213 2.770 2.770 2.775 2.743 2.796 285,327,300 2.7597 -2.42%
2017-05-04 0 5.370 5.370 5.380 5.310 5.430 130,634,996 698,947,207 5.3504 2.838 2.838 2.844 2.807 2.870 247,160,991 2.8279 -1.47%
2017-05-02 0 5.450 5.440 5.450 5.410 5.500 73,581,973 400,262,738 5.4397 2.881 2.875 2.881 2.859 2.907 139,216,856 2.8751 -0.55%
2017-04-28 0 5.480 5.480 5.490 5.470 5.510 39,540,164 216,811,744 5.4833 2.896 2.896 2.902 2.891 2.912 74,809,863 2.8982 -0.18%
2017-04-27 0 5.490 5.490 5.500 5.460 5.510 91,019,782 499,063,861 5.4830 2.902 2.902 2.907 2.886 2.912 172,209,134 2.8980 -0.54%
2017-04-26 0 5.520 5.520 5.530 5.500 5.560 76,617,272 423,308,963 5.5250 2.918 2.918 2.923 2.907 2.939 144,959,632 2.9202 -0.18%
2017-04-25 0 5.530 5.520 5.530 5.500 5.560 103,178,344 569,750,615 5.5220 2.923 2.918 2.923 2.907 2.939 195,213,094 2.9186 0.36%
2017-04-24 0 5.510 5.510 5.520 5.440 5.540 99,173,567 544,999,523 5.4954 2.912 2.912 2.918 2.875 2.928 187,636,069 2.9046 -0.18%
2017-04-21 0 5.520 5.520 5.530 5.510 5.600 73,648,475 407,756,720 5.5365 2.918 2.918 2.923 2.912 2.960 139,342,677 2.9263 -0.72%
2017-04-20 0 5.560 5.560 5.570 5.480 5.560 115,111,824 635,975,102 5.5248 2.939 2.939 2.944 2.896 2.939 217,791,200 2.9201 0.00%
2017-04-19 0 5.560 5.560 5.570 5.500 5.620 95,646,523 530,764,726 5.5492 2.939 2.939 2.944 2.907 2.970 180,962,913 2.9330 -1.24%
2017-04-18 0 5.630 5.620 5.630 5.610 5.680 67,418,119 379,731,964 5.6325 2.976 2.970 2.976 2.965 3.002 127,554,864 2.9770 -1.05%
2017-04-13 0 5.690 5.690 5.700 5.650 5.730 73,816,637 420,818,687 5.7009 3.007 3.007 3.013 2.986 3.029 139,660,839 3.0131 0.18%
2017-04-12 0 5.680 5.680 5.690 5.620 5.690 89,894,603 507,823,637 5.6491 3.002 3.002 3.007 2.970 3.007 170,080,299 2.9858 0.00%
2017-04-11 0 5.680 5.680 5.690 5.650 5.770 115,795,329 658,239,480 5.6845 3.002 3.002 3.007 2.986 3.050 219,084,389 3.0045 -1.56%
2017-04-10 0 5.770 5.770 5.780 5.740 5.820 59,320,253 343,152,331 5.7847 3.050 3.050 3.055 3.034 3.076 112,233,727 3.0575 -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 3.055 3.050 3.055 2.960 3.076 460,186,562 3.0421 2.30%
2017-04-06 0 5.650 5.650 5.660 5.610 5.690 92,369,637 521,582,499 5.6467 2.986 2.986 2.992 2.965 3.007 174,763,055 2.9845 -0.88%
2017-04-05 0 5.700 5.690 5.700 5.650 5.720 105,700,028 600,653,253 5.6826 3.013 3.007 3.013 2.986 3.023 199,984,112 3.0035 0.35%
2017-04-03 0 5.680 5.670 5.680 5.630 5.720 61,827,785 351,070,186 5.6782 3.002 2.997 3.002 2.976 3.023 116,977,970 3.0012 -0.18%
2017-03-31 0 5.690 5.690 5.700 5.650 5.800 117,192,219 666,317,038 5.6857 3.007 3.007 3.013 2.986 3.066 221,727,301 3.0051 -1.22%
2017-03-30 0 5.760 5.750 5.760 5.730 5.800 73,153,046 421,570,139 5.7629 3.044 3.039 3.044 3.029 3.066 138,405,327 3.0459 0.17%
2017-03-29 0 5.750 5.750 5.770 5.740 5.840 114,935,913 662,977,944 5.7682 3.039 3.039 3.050 3.034 3.087 217,458,377 3.0488 -0.35%
2017-03-28 0 5.770 5.770 5.780 5.740 5.820 79,066,383 457,380,881 5.7848 3.050 3.050 3.055 3.034 3.076 149,593,342 3.0575 0.35%
2017-03-27 0 5.750 5.740 5.750 5.710 5.810 86,063,000 495,139,809 5.7532 3.039 3.034 3.039 3.018 3.071 162,830,919 3.0408 -0.52%
2017-03-24 0 5.780 5.780 5.790 5.730 5.830 95,667,526 552,143,430 5.7715 3.055 3.055 3.060 3.029 3.081 181,002,651 3.0505 -0.17%
2017-03-23 0 5.790 5.780 5.790 5.760 5.870 72,747,130 422,079,897 5.8020 3.060 3.055 3.060 3.044 3.103 137,637,335 3.0666 0.00%
2017-03-22 0 5.790 5.790 5.800 5.760 5.820 95,235,396 551,126,777 5.7870 3.060 3.060 3.066 3.044 3.076 180,185,062 3.0587 -1.86%
2017-03-21 0 5.900 5.890 5.900 5.820 5.920 72,713,412 428,943,167 5.8991 3.118 3.113 3.118 3.076 3.129 137,573,541 3.1179 0.51%
2017-03-20 0 5.870 5.870 5.880 5.800 5.880 92,602,721 542,640,711 5.8599 3.103 3.103 3.108 3.066 3.108 175,204,050 3.0972 0.17%
2017-03-17 0 5.860 5.850 5.860 5.790 5.860 124,718,767 727,842,101 5.8359 3.097 3.092 3.097 3.060 3.097 235,967,505 3.0845 0.34%
2017-03-16 0 5.840 5.830 5.840 5.770 5.850 163,494,605 949,789,451 5.8093 3.087 3.081 3.087 3.050 3.092 309,331,266 3.0705 3.18%
2017-03-15 0 5.660 5.660 5.670 5.610 5.670 63,489,607 358,701,524 5.6498 2.992 2.992 2.997 2.965 2.997 120,122,132 2.9861 -0.53%
2017-03-14 0 5.690 5.690 5.700 5.620 5.700 77,158,115 437,967,955 5.6762 3.007 3.007 3.013 2.970 3.013 145,982,905 3.0001 -0.18%
2017-03-13 0 5.700 5.690 5.700 5.660 5.730 82,073,903 467,812,533 5.6999 3.013 3.007 3.013 2.992 3.029 155,283,560 3.0126 0.35%
2017-03-10 0 5.680 5.670 5.680 5.610 5.740 136,037,157 771,169,346 5.6688 3.002 2.997 3.002 2.965 3.034 257,381,863 2.9962 -1.39%
2017-03-09 0 5.760 5.760 5.770 5.720 5.780 139,096,363 800,390,731 5.7542 3.044 3.044 3.050 3.023 3.055 263,169,870 3.0413 -2.21%
2017-03-08 0 5.890 5.890 5.900 5.860 5.910 70,358,526 414,317,152 5.8887 3.113 3.113 3.118 3.097 3.124 133,118,104 3.1124 -0.51%
2017-03-07 0 5.920 5.900 5.920 5.860 5.940 59,439,064 350,985,288 5.9050 3.129 3.118 3.129 3.097 3.140 112,458,517 3.1210 0.68%
2017-03-06 0 5.880 5.880 5.890 5.820 5.910 80,989,438 476,027,029 5.8776 3.108 3.108 3.113 3.076 3.124 153,231,756 3.1066 0.51%
2017-03-03 0 5.850 5.840 5.850 5.800 5.860 107,342,765 628,206,442 5.8523 3.092 3.087 3.092 3.066 3.097 203,092,165 3.0932 -0.17%
2017-03-02 0 5.860 5.860 5.870 5.850 5.930 139,305,963 819,927,973 5.8858 3.097 3.097 3.103 3.092 3.134 263,566,433 3.1109 0.51%
2017-03-01 0 5.830 5.830 5.840 5.820 5.930 144,007,551 843,794,519 5.8594 3.081 3.081 3.087 3.076 3.134 272,461,822 3.0969 -1.35%
2017-02-28 0 5.910 5.910 5.920 5.890 6.040 149,484,000 887,243,258 5.9354 3.124 3.124 3.129 3.113 3.192 282,823,246 3.1371 -1.83%
2017-02-27 0 6.020 6.020 6.030 6.010 6.100 129,001,824 780,794,895 6.0526 3.182 3.182 3.187 3.177 3.224 244,071,035 3.1990 -1.47%
2017-02-24 0 6.110 6.100 6.110 6.100 6.160 97,149,663 594,609,189 6.1205 3.229 3.224 3.229 3.224 3.256 183,806,849 3.2350 0.00%
2017-02-23 0 6.110 6.110 6.120 6.110 6.190 102,625,171 629,795,213 6.1368 3.229 3.229 3.235 3.229 3.272 194,166,493 3.2436 -1.61%
2017-02-22 0 6.210 6.200 6.210 6.120 6.210 123,772,424 764,064,272 6.1731 3.282 3.277 3.282 3.235 3.282 234,177,027 3.2628 1.14%
2017-02-21 0 6.140 6.130 6.140 6.110 6.180 114,457,714 703,475,771 6.1462 3.245 3.240 3.245 3.229 3.266 216,553,626 3.2485 0.49%
2017-02-20 0 6.110 6.110 6.120 6.040 6.160 97,872,790 598,751,750 6.1177 3.229 3.229 3.235 3.192 3.256 185,175,003 3.2334 1.16%
2017-02-17 0 6.040 6.030 6.040 6.000 6.070 84,921,573 512,034,099 6.0295 3.192 3.187 3.192 3.171 3.208 160,671,342 3.1868 0.17%
2017-02-16 0 6.030 6.030 6.040 6.020 6.100 144,767,051 875,246,307 6.0459 3.187 3.187 3.192 3.182 3.224 273,898,794 3.1955 -1.15%
2017-02-15 0 6.100 6.100 6.110 6.100 6.170 115,409,400 707,016,926 6.1262 3.224 3.224 3.229 3.224 3.261 218,354,213 3.2379 -0.65%
2017-02-14 0 6.140 6.130 6.140 6.080 6.170 100,651,492 614,587,508 6.1061 3.245 3.240 3.245 3.214 3.261 190,432,298 3.2273 -0.49%
2017-02-13 0 6.170 6.170 6.180 6.150 6.210 102,762,015 634,644,780 6.1759 3.261 3.261 3.266 3.251 3.282 194,425,401 3.2642 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 3.235 3.229 3.235 3.182 3.282 313,110,262 3.2466 2.00%
2017-02-09 0 6.000 6.000 6.010 6.000 6.070 120,412,629 725,782,582 6.0275 3.171 3.171 3.177 3.171 3.208 227,820,306 3.1858 -0.66%
2017-02-08 0 6.040 6.030 6.040 5.930 6.040 120,091,839 718,388,484 5.9820 3.192 3.187 3.192 3.134 3.192 227,213,372 3.1617 -0.17%
2017-02-07 0 6.050 6.040 6.050 5.970 6.050 90,055,182 541,652,251 6.0147 3.198 3.192 3.198 3.155 3.198 170,384,114 3.1790 -0.33%
2017-02-06 0 6.070 6.060 6.070 5.990 6.090 88,385,208 534,139,754 6.0433 3.208 3.203 3.208 3.166 3.219 167,224,529 3.1941 0.50%
2017-02-03 0 6.040 6.040 6.050 5.950 6.100 127,371,521 766,882,386 6.0208 3.192 3.192 3.198 3.145 3.224 240,986,507 3.1823 -0.82%
2017-02-02 0 6.090 6.080 6.090 6.060 6.160 69,406,750 422,511,917 6.0875 3.219 3.214 3.219 3.203 3.256 131,317,347 3.2175 -0.65%
2017-02-01 0 6.130 6.130 6.140 6.050 6.200 120,574,430 733,724,471 6.0852 3.240 3.240 3.245 3.198 3.277 228,126,433 3.2163 -1.45%
2017-01-27 0 6.220 6.220 6.240 6.220 6.320 50,157,783 313,437,289 6.2490 3.288 3.288 3.298 3.288 3.340 94,898,364 3.3029 -1.27%
2017-01-26 0 6.300 6.300 6.310 6.230 6.340 95,368,596 601,545,340 6.3076 3.330 3.330 3.335 3.293 3.351 180,437,076 3.3338 0.80%
2017-01-25 0 6.250 6.240 6.250 6.160 6.270 73,283,276 457,011,015 6.2362 3.303 3.298 3.303 3.256 3.314 138,651,722 3.2961 1.13%
2017-01-24 0 6.180 6.180 6.190 6.100 6.210 102,177,840 630,838,799 6.1739 3.266 3.266 3.272 3.224 3.282 193,320,144 3.2632 1.64%
2017-01-23 0 6.080 6.080 6.090 6.080 6.240 89,049,649 545,536,520 6.1262 3.214 3.214 3.219 3.214 3.298 168,481,649 3.2380 -0.82%
2017-01-20 0 6.130 6.130 6.140 6.090 6.250 117,002,172 719,115,542 6.1462 3.240 3.240 3.245 3.219 3.303 221,367,732 3.2485 -1.76%
2017-01-19 0 6.240 6.240 6.250 6.180 6.290 87,863,303 547,073,656 6.2264 3.298 3.298 3.303 3.266 3.325 166,237,086 3.2909 -1.27%
2017-01-18 0 6.320 6.320 6.330 6.240 6.380 103,494,375 656,069,239 6.3392 3.340 3.340 3.346 3.298 3.372 195,811,024 3.3505 1.28%
2017-01-17 0 6.240 6.230 6.240 6.170 6.280 73,870,316 460,991,490 6.2406 3.298 3.293 3.298 3.261 3.319 139,762,400 3.2984 1.13%
2017-01-16 0 6.170 6.170 6.180 6.100 6.260 83,335,367 514,207,472 6.1703 3.261 3.261 3.266 3.224 3.309 157,670,246 3.2613 -1.75%
2017-01-13 0 6.280 6.280 6.290 6.170 6.310 103,290,400 646,862,133 6.2626 3.319 3.319 3.325 3.261 3.335 195,425,104 3.3100 2.61%
2017-01-12 0 6.120 6.120 6.130 6.110 6.220 107,076,722 659,854,264 6.1624 3.235 3.235 3.240 3.229 3.288 202,588,813 3.2571 -0.81%
2017-01-11 0 6.170 6.170 6.180 6.130 6.180 153,471,061 945,024,862 6.1577 3.261 3.261 3.266 3.240 3.266 290,366,753 3.2546 -0.16%
2017-01-10 0 6.180 6.170 6.180 6.040 6.180 136,437,776 836,490,521 6.1309 3.266 3.261 3.266 3.192 3.266 258,139,832 3.2405 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 3.266 3.266 3.272 3.187 3.314 336,533,313 3.2591 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 3.192 3.192 3.198 3.182 3.245 338,462,667 3.2144 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 3.155 3.150 3.155 3.071 3.177 352,793,500 3.1492 4.19%
2017-01-04 0 5.730 5.720 5.730 5.670 5.820 113,050,154 646,330,402 5.7172 3.029 3.023 3.029 2.997 3.076 213,890,527 3.0218 -1.21%
2017-01-03 0 5.800 5.800 5.810 5.720 5.800 57,195,219 330,276,458 5.7745 3.066 3.066 3.071 3.023 3.066 108,213,170 3.0521 0.35%
2016-12-30 0 5.780 5.770 5.780 5.760 5.840 60,770,934 352,383,732 5.7986 3.055 3.050 3.055 3.044 3.087 114,978,411 3.0648 0.00%
2016-12-29 0 5.780 5.770 5.780 5.750 5.840 81,249,115 469,237,926 5.7753 3.055 3.050 3.055 3.039 3.087 153,723,064 3.0525 -1.03%
2016-12-28 0 5.840 5.840 5.860 5.750 5.950 101,711,755 596,629,369 5.8659 3.087 3.087 3.097 3.039 3.145 192,438,313 3.1004 0.52%
2016-12-23 0 5.810 5.800 5.810 5.740 5.830 83,664,019 483,792,833 5.7826 3.071 3.066 3.071 3.034 3.081 158,292,054 3.0563 -0.17%
2016-12-22 0 5.820 5.820 5.830 5.800 5.960 82,275,780 482,811,898 5.8682 3.076 3.076 3.081 3.066 3.150 155,665,511 3.1016 -2.18%
2016-12-21 0 5.950 5.950 5.960 5.840 5.990 97,788,291 581,256,309 5.9440 3.145 3.145 3.150 3.087 3.166 185,015,131 3.1417 1.54%
2016-12-20 0 5.860 5.860 5.870 5.850 5.960 61,183,204 360,235,551 5.8878 3.097 3.097 3.103 3.092 3.150 115,758,425 3.1120 -1.01%
2016-12-19 0 5.920 5.920 5.930 5.840 5.980 104,859,834 622,439,312 5.9359 3.129 3.129 3.134 3.087 3.161 198,394,468 3.1374 0.68%
2016-12-16 0 5.880 5.870 5.880 5.830 5.960 105,877,299 623,320,124 5.8872 3.108 3.103 3.108 3.081 3.150 200,319,508 3.1116 -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 3.124 3.118 3.124 3.071 3.145 360,628,859 3.1049 -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 3.182 3.177 3.182 3.103 3.187 687,786,168 3.1492 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 3.044 3.039 3.044 2.902 3.044 554,832,666 2.9912 5.30%
2016-12-12 0 5.470 5.470 5.480 5.450 5.590 204,441,445 1,124,617,342 5.5009 2.891 2.891 2.896 2.881 2.955 386,802,555 2.9075 0.55%
2016-12-09 0 5.440 5.430 5.440 5.380 5.530 129,056,853 701,589,660 5.4363 2.875 2.870 2.875 2.844 2.923 244,175,150 2.8733 -1.27%
2016-12-08 0 5.510 5.510 5.520 5.450 5.580 98,912,031 545,108,262 5.5110 2.912 2.912 2.918 2.881 2.949 187,141,244 2.9128 0.00%
2016-12-07 0 5.510 5.510 5.520 5.480 5.540 53,693,657 295,978,956 5.5124 2.912 2.912 2.918 2.896 2.928 101,588,226 2.9135 -0.18%
2016-12-06 0 5.520 5.510 5.520 5.480 5.560 61,420,592 338,862,322 5.5171 2.918 2.912 2.918 2.896 2.939 116,207,562 2.9160 0.91%
2016-12-05 0 5.470 5.460 5.470 5.400 5.550 86,822,623 472,972,288 5.4476 2.891 2.886 2.891 2.854 2.933 164,268,123 2.8793 -0.36%
2016-12-02 0 5.490 5.490 5.500 5.490 5.640 219,334,782 1,217,449,411 5.5506 2.902 2.902 2.907 2.902 2.981 414,980,701 2.9337 -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 2.918 2.918 2.923 2.918 2.955 463,426,775 2.9327 4.74%
2016-11-30 0 5.270 5.270 5.280 5.270 5.350 95,793,861 506,595,216 5.2884 2.785 2.785 2.791 2.785 2.828 181,241,676 2.7951 -1.31%
2016-11-29 0 5.340 5.330 5.340 5.310 5.370 98,282,207 523,363,499 5.3251 2.822 2.817 2.822 2.807 2.838 185,949,619 2.8145 -0.19%
2016-11-28 0 5.350 5.350 5.360 5.290 5.380 66,871,838 357,510,273 5.3462 2.828 2.828 2.833 2.796 2.844 126,521,302 2.8257 -0.19%
2016-11-25 0 5.360 5.360 5.370 5.320 5.390 57,914,344 310,543,012 5.3621 2.833 2.833 2.838 2.812 2.849 109,573,752 2.8341 0.19%
2016-11-24 0 5.350 5.340 5.350 5.280 5.370 56,641,867 302,143,800 5.3343 2.828 2.822 2.828 2.791 2.838 107,166,230 2.8194 -0.74%
2016-11-23 0 5.390 5.390 5.400 5.360 5.430 84,391,118 455,428,775 5.3966 2.849 2.849 2.854 2.833 2.870 159,667,723 2.8524 -0.19%
2016-11-22 0 5.400 5.390 5.400 5.290 5.450 170,244,165 913,736,030 5.3672 2.854 2.849 2.854 2.796 2.881 322,101,411 2.8368 3.85%
2016-11-21 0 5.200 5.200 5.210 5.130 5.230 67,542,764 351,066,758 5.1977 2.748 2.748 2.754 2.711 2.764 127,790,692 2.7472 0.39%
2016-11-18 0 5.180 5.170 5.180 5.100 5.190 49,057,188 252,373,618 5.1445 2.738 2.733 2.738 2.696 2.743 92,816,042 2.7191 0.00%
2016-11-17 0 5.180 5.170 5.180 5.150 5.230 65,504,285 339,260,579 5.1792 2.738 2.733 2.738 2.722 2.764 123,933,896 2.7374 -0.58%
2016-11-16 0 5.210 5.210 5.220 5.210 5.280 106,786,018 560,665,676 5.2504 2.754 2.754 2.759 2.754 2.791 202,038,802 2.7750 0.97%
2016-11-15 0 5.160 5.160 5.170 5.100 5.180 64,841,246 333,566,081 5.1444 2.727 2.727 2.733 2.696 2.738 122,679,428 2.7190 0.58%
2016-11-14 0 5.130 5.130 5.140 5.070 5.160 97,834,341 500,399,306 5.1148 2.711 2.711 2.717 2.680 2.727 185,102,258 2.7034 -1.16%
2016-11-11 0 5.190 5.180 5.190 5.120 5.230 121,769,292 629,299,136 5.1680 2.743 2.738 2.743 2.706 2.764 230,387,108 2.7315 -1.52%
2016-11-10 0 5.270 5.270 5.280 5.260 5.350 75,363,389 399,149,378 5.2963 2.785 2.785 2.791 2.780 2.828 142,587,289 2.7993 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 2.748 2.743 2.748 2.664 2.875 428,662,041 2.7327 -3.70%
2016-11-08 0 5.400 5.390 5.400 5.330 5.450 49,582,508 266,611,210 5.3771 2.854 2.849 2.854 2.817 2.881 93,809,945 2.8420 0.19%
2016-11-07 0 5.390 5.390 5.400 5.290 5.420 63,421,055 340,404,726 5.3674 2.849 2.849 2.854 2.796 2.865 119,992,432 2.8369 1.70%
2016-11-04 0 5.300 5.300 5.310 5.230 5.340 75,848,101 401,730,567 5.2965 2.801 2.801 2.807 2.764 2.822 143,504,363 2.7994 0.76%
2016-11-03 0 5.260 5.260 5.270 5.250 5.350 68,142,390 360,934,296 5.2968 2.780 2.780 2.785 2.775 2.828 128,925,182 2.7996 -0.38%
2016-11-02 0 5.280 5.280 5.290 5.270 5.340 76,010,880 402,607,386 5.2967 2.791 2.791 2.796 2.785 2.822 143,812,340 2.7995 -2.22%
2016-11-01 0 5.400 5.400 5.410 5.310 5.450 97,030,231 524,543,929 5.4060 2.854 2.854 2.859 2.807 2.881 183,580,884 2.8573 1.12%
2016-10-31 0 5.340 5.340 5.350 5.280 5.370 64,767,152 345,372,673 5.3325 2.822 2.822 2.828 2.791 2.838 122,539,243 2.8185 -0.74%
2016-10-28 0 5.380 5.370 5.380 5.340 5.440 60,907,810 327,939,935 5.3842 2.844 2.838 2.844 2.822 2.875 115,237,380 2.8458 -0.55%
2016-10-27 0 5.410 5.400 5.410 5.370 5.520 129,071,337 697,713,163 5.4056 2.859 2.854 2.859 2.838 2.918 244,202,554 2.8571 -1.99%
2016-10-26 0 5.520 5.520 5.530 5.520 5.610 81,750,617 454,105,054 5.5548 2.918 2.918 2.923 2.918 2.965 154,671,904 2.9359 -2.13%
2016-10-25 0 5.640 5.640 5.650 5.630 5.700 95,015,011 538,372,858 5.6662 2.981 2.981 2.986 2.976 3.013 179,768,095 2.9948 -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 3.007 3.007 3.013 2.933 3.023 365,534,377 2.9992 2.71%
2016-10-20 0 5.540 5.540 5.550 5.460 5.590 148,478,368 823,407,176 5.5456 2.928 2.928 2.933 2.886 2.955 280,920,594 2.9311 2.97%
2016-10-19 0 5.380 5.380 5.390 5.360 5.430 41,376,453 222,713,446 5.3826 2.844 2.844 2.849 2.833 2.870 78,284,116 2.8449 -0.19%
2016-10-18 0 5.390 5.380 5.390 5.320 5.430 95,340,072 512,846,058 5.3791 2.849 2.844 2.849 2.812 2.870 180,383,109 2.8431 1.51%
2016-10-17 0 5.310 5.300 5.310 5.280 5.370 77,626,617 412,818,051 5.3180 2.807 2.801 2.807 2.791 2.838 146,869,309 2.8108 -0.93%
2016-10-14 0 5.360 5.360 5.370 5.280 5.420 95,849,192 513,404,477 5.3564 2.833 2.833 2.838 2.791 2.865 181,346,362 2.8311 0.75%
2016-10-13 0 5.320 5.310 5.320 5.290 5.430 132,729,174 707,660,590 5.3316 2.812 2.807 2.812 2.796 2.870 251,123,169 2.8180 -2.74%
2016-10-12 0 5.470 5.460 5.470 5.410 5.520 128,133,574 699,421,151 5.4585 2.891 2.886 2.891 2.859 2.918 242,428,309 2.8851 -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 2.933 2.928 2.933 2.891 3.018 371,678,555 2.9482 0.54%
2016-10-07 0 5.520 5.520 5.530 5.500 5.610 120,062,941 665,035,589 5.5391 2.918 2.918 2.923 2.907 2.965 227,158,697 2.9276 -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 2.944 2.939 2.944 2.854 2.955 582,170,244 2.9233 4.11%
2016-10-05 0 5.350 5.350 5.360 5.150 5.400 272,678,631 1,458,526,051 5.3489 2.828 2.828 2.833 2.722 2.854 515,907,091 2.8271 3.08%
2016-10-04 0 5.190 5.180 5.190 5.140 5.210 82,348,954 426,686,320 5.1814 2.743 2.738 2.743 2.717 2.754 155,803,956 2.7386 1.37%
2016-10-03 0 5.120 5.120 5.130 5.110 5.180 67,435,619 346,736,641 5.1417 2.706 2.706 2.711 2.701 2.738 127,587,974 2.7176 0.59%
2016-09-30 0 5.090 5.080 5.090 5.060 5.140 100,088,460 509,977,537 5.0953 2.690 2.685 2.690 2.674 2.717 189,367,044 2.6931 -0.78%
2016-09-29 0 5.130 5.120 5.130 5.120 5.220 188,618,191 972,694,451 5.1569 2.711 2.706 2.711 2.706 2.759 356,865,009 2.7257 3.01%
2016-09-28 0 4.980 4.970 4.980 4.920 5.000 59,383,365 293,835,843 4.9481 2.632 2.627 2.632 2.600 2.643 112,353,135 2.6153 -0.40%
2016-09-27 0 5.000 5.000 5.010 4.950 5.030 67,570,582 337,936,827 5.0012 2.643 2.643 2.648 2.616 2.659 127,843,323 2.6434 0.40%
2016-09-26 0 4.980 4.980 4.990 4.950 5.050 71,381,614 356,119,181 4.9889 2.632 2.632 2.637 2.616 2.669 135,053,784 2.6369 -1.58%
2016-09-23 0 5.060 5.050 5.060 5.040 5.110 72,543,185 368,396,169 5.0783 2.674 2.669 2.674 2.664 2.701 137,251,472 2.6841 0.60%
2016-09-22 0 5.030 5.030 5.040 5.020 5.150 149,907,382 762,705,345 5.0878 2.659 2.659 2.664 2.653 2.722 283,624,284 2.6891 0.60%
2016-09-21 0 5.000 5.000 5.010 4.970 5.070 79,557,354 399,012,625 5.0154 2.643 2.643 2.648 2.627 2.680 150,522,257 2.6509 0.81%
2016-09-20 0 4.960 4.950 4.960 4.950 5.010 61,732,080 306,758,692 4.9692 2.622 2.616 2.622 2.616 2.648 116,796,896 2.6264 -0.60%
2016-09-19 0 4.990 4.980 4.990 4.970 5.050 93,780,938 469,332,462 5.0046 2.637 2.632 2.637 2.627 2.669 177,433,232 2.6451 0.60%
2016-09-15 0 4.960 4.960 4.970 4.930 5.010 81,163,893 403,009,575 4.9654 2.622 2.622 2.627 2.606 2.648 153,561,824 2.6244 -0.60%
2016-09-14 0 4.990 4.980 4.990 4.950 5.060 116,691,423 581,733,108 4.9852 2.637 2.632 2.637 2.616 2.674 220,779,796 2.6349 -0.99%
2016-09-13 0 5.040 5.040 5.050 5.030 5.160 90,627,195 460,658,485 5.0830 2.664 2.664 2.669 2.659 2.727 171,466,361 2.6866 -0.89%
2016-09-12 0 5.110 5.110 5.120 5.100 5.150 125,783,158 644,660,764 5.1252 2.688 2.688 2.693 2.682 2.709 239,147,583 2.6957 -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 2.746 2.746 2.751 2.746 2.788 390,794,727 2.7637 -0.19%
2016-09-08 0 5.230 5.230 5.240 5.210 5.260 67,512,780 353,329,346 5.2335 2.751 2.751 2.756 2.740 2.767 128,359,937 2.7526 0.00%
2016-09-07 0 5.230 5.220 5.230 5.190 5.250 80,007,650 417,701,986 5.2208 2.751 2.746 2.751 2.730 2.761 152,116,042 2.7459 -0.19%
2016-09-06 0 5.240 5.240 5.260 5.240 5.320 97,337,532 513,513,097 5.2756 2.756 2.756 2.767 2.756 2.798 185,064,805 2.7748 0.00%
2016-09-05 0 5.240 5.240 5.250 5.210 5.300 72,488,767 380,302,138 5.2464 2.756 2.756 2.761 2.740 2.788 137,820,625 2.7594 1.16%
2016-09-02 0 5.180 5.170 5.180 5.110 5.210 55,584,227 287,178,013 5.1665 2.724 2.719 2.724 2.688 2.740 105,680,552 2.7174 0.78%
2016-09-01 0 5.140 5.130 5.140 5.110 5.180 84,556,421 434,536,200 5.1390 2.703 2.698 2.703 2.688 2.724 160,764,478 2.7029 -0.77%
2016-08-31 0 5.180 5.180 5.190 5.170 5.250 76,666,572 397,951,730 5.1907 2.724 2.724 2.730 2.719 2.761 145,763,755 2.7301 -1.15%
2016-08-30 0 5.240 5.230 5.240 5.210 5.270 43,820,075 229,656,561 5.2409 2.756 2.751 2.756 2.740 2.772 83,313,738 2.7565 0.38%
2016-08-29 0 5.220 5.210 5.220 5.190 5.290 59,604,961 311,367,010 5.2238 2.746 2.740 2.746 2.730 2.782 113,325,048 2.7476 -0.76%
2016-08-26 0 5.260 5.250 5.260 5.250 5.320 73,785,327 389,428,586 5.2779 2.767 2.761 2.767 2.761 2.798 140,285,734 2.7760 0.77%
2016-08-25 0 5.220 5.210 5.220 5.160 5.240 67,910,016 353,578,921 5.2066 2.746 2.740 2.746 2.714 2.756 129,115,189 2.7385 -0.95%
2016-08-24 0 5.270 5.260 5.270 5.220 5.300 53,813,307 282,396,824 5.2477 2.772 2.767 2.772 2.746 2.788 102,313,557 2.7601 -0.19%
2016-08-23 0 5.280 5.270 5.280 5.210 5.290 57,221,275 300,645,638 5.2541 2.777 2.772 2.777 2.740 2.782 108,793,020 2.7635 -0.56%
2016-08-22 0 5.310 5.300 5.310 5.240 5.350 78,730,809 415,493,467 5.2774 2.793 2.788 2.793 2.756 2.814 149,688,424 2.7757 -0.19%
2016-08-19 0 5.320 5.320 5.330 5.310 5.430 76,337,946 408,953,449 5.3571 2.798 2.798 2.803 2.793 2.856 145,138,949 2.8177 -0.37%
2016-08-18 0 5.340 5.330 5.340 5.310 5.440 98,651,375 529,383,633 5.3662 2.809 2.803 2.809 2.793 2.861 187,562,773 2.8224 -0.74%
2016-08-17 0 5.380 5.380 5.390 5.360 5.450 100,085,781 540,857,355 5.4039 2.830 2.830 2.835 2.819 2.867 190,289,964 2.8423 -0.19%
2016-08-16 0 5.390 5.390 5.400 5.360 5.480 111,652,388 605,225,325 5.4206 2.835 2.835 2.840 2.819 2.882 212,281,192 2.8511 0.94%
2016-08-15 0 5.340 5.340 5.350 5.300 5.390 114,376,952 612,228,141 5.3527 2.809 2.809 2.814 2.788 2.835 217,461,321 2.8153 0.00%
2016-08-12 0 5.340 5.340 5.350 5.300 5.400 89,287,592 477,859,033 5.3519 2.809 2.809 2.814 2.788 2.840 169,759,705 2.8149 1.33%
2016-08-11 0 5.270 5.270 5.280 5.250 5.330 70,778,123 373,507,001 5.2772 2.772 2.772 2.777 2.761 2.803 134,568,231 2.7756 -0.75%
2016-08-10 0 5.310 5.310 5.320 5.270 5.360 60,556,817 321,827,875 5.3145 2.793 2.793 2.798 2.772 2.819 115,134,782 2.7952 -0.38%
2016-08-09 0 5.330 5.330 5.340 5.300 5.350 45,715,259 243,738,748 5.3317 2.803 2.803 2.809 2.788 2.814 86,916,992 2.8043 0.38%
2016-08-08 0 5.310 5.310 5.320 5.240 5.330 52,826,727 280,210,866 5.3043 2.793 2.793 2.798 2.756 2.803 100,437,803 2.7899 0.76%
2016-08-05 0 5.270 5.260 5.270 5.240 5.300 59,214,516 311,814,981 5.2659 2.772 2.767 2.772 2.756 2.788 112,582,707 2.7697 0.76%
2016-08-04 0 5.230 5.220 5.230 5.200 5.290 51,015,765 267,092,803 5.2355 2.751 2.746 2.751 2.735 2.782 96,994,678 2.7537 0.38%
2016-08-03 0 5.210 5.200 5.210 5.160 5.230 78,849,178 409,519,167 5.1937 2.740 2.735 2.740 2.714 2.751 149,913,476 2.7317 -1.88%
2016-08-01 0 5.310 5.310 5.320 5.280 5.390 75,640,680 403,657,960 5.3365 2.793 2.793 2.798 2.777 2.835 143,813,259 2.8068 0.95%
2016-07-29 0 5.260 5.250 5.260 5.230 5.300 79,714,067 419,106,593 5.2576 2.767 2.761 2.767 2.751 2.788 151,557,862 2.7653 -1.87%
2016-07-28 0 5.360 5.350 5.360 5.250 5.360 69,076,881 367,896,571 5.3259 2.819 2.814 2.819 2.761 2.819 131,333,713 2.8012 -0.19%
2016-07-27 0 5.370 5.360 5.370 5.250 5.380 86,772,462 463,197,586 5.3381 2.824 2.819 2.824 2.761 2.830 164,977,768 2.8076 1.70%
2016-07-26 0 5.280 5.270 5.280 5.240 5.340 105,598,442 557,092,405 5.2756 2.777 2.772 2.777 2.756 2.809 200,771,014 2.7748 -1.31%
2016-07-25 0 5.350 5.340 5.350 5.250 5.400 74,897,836 397,567,299 5.3081 2.814 2.809 2.814 2.761 2.840 142,400,913 2.7919 -0.37%
2016-07-22 0 5.370 5.360 5.380 5.310 5.390 44,532,339 238,779,274 5.3619 2.824 2.819 2.830 2.793 2.835 84,667,943 2.8202 -0.19%
2016-07-21 0 5.380 5.370 5.380 5.340 5.450 51,127,071 276,387,287 5.4059 2.830 2.824 2.830 2.809 2.867 97,206,301 2.8433 -0.37%
2016-07-20 0 5.400 5.380 5.400 5.350 5.440 51,217,951 276,621,133 5.4009 2.840 2.830 2.840 2.814 2.861 97,379,088 2.8407 0.00%
2016-07-19 0 5.400 5.390 5.400 5.360 5.460 59,125,710 318,915,726 5.3939 2.840 2.835 2.840 2.819 2.872 112,413,863 2.8370 -1.82%
2016-07-18 0 5.500 5.480 5.490 5.420 5.500 48,033,200 262,553,818 5.4661 2.893 2.882 2.888 2.851 2.893 91,324,021 2.8750 0.55%
2016-07-15 0 5.470 5.470 5.480 5.420 5.500 54,440,099 297,732,099 5.4690 2.877 2.877 2.882 2.851 2.893 103,505,257 2.8765 -0.18%
2016-07-14 0 5.480 5.470 5.480 5.360 5.490 71,823,590 390,692,000 5.4396 2.882 2.877 2.882 2.819 2.888 136,555,945 2.8610 1.29%
2016-07-13 0 5.410 5.410 5.420 5.390 5.480 70,153,149 380,327,215 5.4214 2.845 2.845 2.851 2.835 2.882 133,379,988 2.8515 0.37%
2016-07-12 0 5.390 5.370 5.380 5.330 5.400 85,456,276 458,422,122 5.3644 2.835 2.824 2.830 2.803 2.840 162,475,344 2.8215 1.51%
2016-07-11 0 5.310 5.310 5.320 5.290 5.380 72,633,818 387,490,986 5.3349 2.793 2.793 2.798 2.782 2.830 138,096,406 2.8059 1.53%
2016-07-08 0 5.230 5.220 5.230 5.170 5.250 61,800,137 322,128,085 5.2124 2.751 2.746 2.751 2.719 2.761 117,498,667 2.7415 -0.57%
2016-07-07 0 5.260 5.250 5.260 5.180 5.290 61,651,752 323,969,617 5.2548 2.767 2.761 2.767 2.724 2.782 117,216,547 2.7639 2.33%
2016-07-06 0 5.140 5.140 5.160 5.050 5.180 79,829,403 408,637,400 5.1189 2.703 2.703 2.714 2.656 2.724 151,777,147 2.6924 -1.72%
2016-07-05 0 5.230 5.220 5.230 5.210 5.320 49,242,570 258,935,275 5.2584 2.751 2.746 2.751 2.740 2.798 93,623,358 2.7657 -2.24%
2016-07-04 0 5.350 5.350 5.360 5.300 5.390 64,728,684 346,892,074 5.3592 2.814 2.814 2.819 2.788 2.835 123,066,622 2.8187 1.13%
2016-06-30 0 5.290 5.280 5.290 5.240 5.340 80,688,171 427,425,569 5.2973 2.782 2.777 2.782 2.756 2.809 153,409,895 2.7862 2.12%
2016-06-29 0 5.180 5.170 5.180 5.100 5.180 47,634,944 244,864,811 5.1404 2.724 2.719 2.724 2.682 2.724 90,566,829 2.7037 2.37%
2016-06-28 0 5.060 5.070 5.080 5.010 5.090 68,804,496 347,246,481 5.0469 2.661 2.667 2.672 2.635 2.677 130,815,836 2.6545 -0.78%
2016-06-27 0 5.100 5.080 5.100 5.050 5.140 110,707,949 564,366,108 5.0978 2.682 2.672 2.682 2.656 2.703 210,485,560 2.6813 -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 2.724 2.719 2.730 2.630 2.888 378,370,284 2.7057 -4.43%
2016-06-23 0 5.420 5.410 5.420 5.360 5.430 38,065,368 205,640,256 5.4023 2.851 2.845 2.851 2.819 2.856 72,372,493 2.8414 0.37%
2016-06-22 0 5.400 5.390 5.410 5.310 5.420 66,537,341 357,274,116 5.3695 2.840 2.835 2.845 2.793 2.851 126,505,365 2.8242 1.69%
2016-06-21 0 5.310 5.320 5.330 5.280 5.380 47,389,550 252,532,441 5.3289 2.793 2.798 2.803 2.777 2.830 90,100,269 2.8028 0.57%
2016-06-20 0 5.280 5.270 5.280 5.220 5.290 72,582,103 381,567,874 5.2571 2.777 2.772 2.777 2.746 2.782 137,998,082 2.7650 1.73%
2016-06-17 0 5.190 5.170 5.190 5.140 5.280 70,361,621 365,557,122 5.1954 2.730 2.719 2.730 2.703 2.777 133,776,349 2.7326 0.19%
2016-06-16 0 5.180 5.170 5.180 5.120 5.290 82,104,682 426,823,110 5.1985 2.724 2.719 2.724 2.693 2.782 156,103,063 2.7342 -2.26%
2016-06-15 0 5.300 5.300 5.310 5.210 5.380 80,878,610 430,060,679 5.3174 2.788 2.788 2.793 2.740 2.830 153,771,971 2.7967 -0.75%
2016-06-14 0 5.340 5.330 5.340 5.280 5.450 67,174,038 358,961,387 5.3438 2.809 2.803 2.809 2.777 2.867 127,715,897 2.8106 -1.29%
2016-06-13 0 5.410 5.400 5.410 5.350 5.540 126,965,145 689,056,202 5.4271 2.845 2.840 2.845 2.814 2.914 241,394,858 2.8545 -4.42%
2016-06-10 0 5.660 5.650 5.670 5.650 5.730 67,280,536 382,681,206 5.6878 2.977 2.972 2.982 2.972 3.014 127,918,378 2.9916 -1.05%
2016-06-08 0 5.720 5.720 5.730 5.590 5.760 108,627,223 619,563,152 5.7036 3.009 3.009 3.014 2.940 3.030 206,529,541 2.9999 2.33%
2016-06-07 0 5.590 5.590 5.600 5.500 5.630 94,266,704 526,083,706 5.5808 2.940 2.940 2.945 2.893 2.961 179,226,335 2.9353 2.57%
2016-06-06 0 5.450 5.450 5.460 5.340 5.480 44,324,453 240,420,555 5.4241 2.867 2.867 2.872 2.809 2.882 84,272,696 2.8529 1.30%
2016-06-03 0 5.380 5.380 5.390 5.350 5.480 74,034,301 399,372,447 5.3944 2.830 2.830 2.835 2.814 2.882 140,759,100 2.8373 -0.74%
2016-06-02 0 5.420 5.400 5.420 5.300 5.460 56,252,430 303,028,375 5.3869 2.851 2.840 2.851 2.788 2.872 106,950,985 2.8333 0.93%
2016-06-01 0 5.370 5.350 5.370 5.330 5.390 43,375,784 232,568,354 5.3617 2.824 2.814 2.824 2.803 2.835 82,469,021 2.8201 0.56%
2016-05-31 0 5.340 5.330 5.360 5.220 5.420 124,859,400 668,787,613 5.3563 2.809 2.803 2.819 2.746 2.851 237,391,271 2.8172 0.94%
2016-05-30 0 5.320 5.320 5.330 5.270 5.380 60,377,548 321,998,005 5.3331 2.783 2.783 2.788 2.756 2.814 115,434,038 2.7895 -0.56%
2016-05-27 0 5.350 5.350 5.360 5.250 5.390 64,992,986 345,631,262 5.3180 2.798 2.798 2.804 2.746 2.819 124,258,157 2.7816 0.00%
2016-05-26 0 5.350 5.340 5.350 5.330 5.400 51,923,545 278,469,264 5.3631 2.798 2.793 2.798 2.788 2.824 99,271,081 2.8051 0.38%
2016-05-25 0 5.330 5.310 5.320 5.240 5.410 97,850,772 522,741,464 5.3422 2.788 2.777 2.783 2.741 2.830 187,077,980 2.7942 3.90%
2016-05-24 0 5.130 5.120 5.130 5.050 5.180 70,047,023 357,841,785 5.1086 2.683 2.678 2.683 2.641 2.709 133,920,820 2.6720 -1.35%
2016-05-23 0 5.200 5.190 5.210 5.180 5.260 55,222,503 287,631,957 5.2086 2.720 2.715 2.725 2.709 2.751 105,578,261 2.7243 -0.76%
2016-05-20 0 5.240 5.230 5.240 5.200 5.300 57,619,891 302,601,509 5.2517 2.741 2.736 2.741 2.720 2.772 110,161,756 2.7469 0.58%
2016-05-19 0 5.210 5.210 5.220 5.180 5.280 55,781,345 290,749,901 5.2123 2.725 2.725 2.730 2.709 2.762 106,646,694 2.7263 -1.70%
2016-05-18 0 5.300 5.290 5.300 5.260 5.370 75,755,241 401,575,872 5.3010 2.772 2.767 2.772 2.751 2.809 144,834,192 2.7727 -2.21%
2016-05-17 0 5.420 5.410 5.430 5.350 5.470 89,442,471 484,992,612 5.4224 2.835 2.830 2.840 2.798 2.861 171,002,400 2.8362 2.46%
2016-05-16 0 5.290 5.290 5.300 5.150 5.340 76,218,230 400,457,615 5.2541 2.767 2.767 2.772 2.694 2.793 145,719,367 2.7481 0.00%
2016-05-13 0 5.290 5.280 5.290 5.210 5.320 83,086,162 438,346,244 5.2758 2.767 2.762 2.767 2.725 2.783 158,849,962 2.7595 -1.31%
2016-05-12 0 5.360 5.350 5.360 5.320 5.410 62,334,402 333,593,604 5.3517 2.804 2.798 2.804 2.783 2.830 119,175,289 2.7992 0.75%
2016-05-11 0 5.320 5.310 5.320 5.300 5.460 65,627,833 351,779,688 5.3602 2.783 2.777 2.783 2.772 2.856 125,471,902 2.8037 -0.75%
2016-05-10 0 5.360 5.360 5.370 5.210 5.390 91,215,350 483,978,176 5.3059 2.804 2.804 2.809 2.725 2.819 174,391,914 2.7752 0.19%
2016-05-09 0 5.350 5.330 5.360 5.300 5.480 112,641,165 606,651,667 5.3857 2.798 2.788 2.804 2.772 2.866 215,355,293 2.8170 -0.19%
2016-05-06 0 5.360 5.360 5.370 5.350 5.550 137,963,500 746,078,994 5.4078 2.804 2.804 2.809 2.798 2.903 263,768,312 2.8285 -3.25%
2016-05-05 0 5.540 5.530 5.540 5.450 5.580 105,345,000 582,795,652 5.5323 2.898 2.892 2.898 2.851 2.919 201,405,972 2.8936 -0.54%
2016-05-04 0 5.570 5.570 5.580 5.460 5.580 117,783,215 652,310,876 5.5382 2.913 2.913 2.919 2.856 2.919 225,186,225 2.8968 -1.07%
2016-05-03 0 5.630 5.620 5.630 5.610 5.710 94,764,661 535,006,156 5.6456 2.945 2.940 2.945 2.934 2.987 181,177,736 2.9529 -1.40%
2016-04-29 0 5.710 5.700 5.710 5.640 5.770 166,494,168 950,094,171 5.7065 2.987 2.981 2.987 2.950 3.018 318,315,247 2.9848 -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 3.096 3.091 3.096 3.039 3.154 426,642,795 3.1031 1.89%
2016-04-27 0 5.810 5.810 5.820 5.610 5.820 172,595,897 993,741,724 5.7576 3.039 3.039 3.044 2.934 3.044 329,980,961 3.0115 3.38%
2016-04-26 0 5.620 5.610 5.630 5.460 5.660 83,952,436 466,934,976 5.5619 2.940 2.934 2.945 2.856 2.960 160,506,165 2.9091 0.18%
2016-04-25 0 5.610 5.600 5.610 5.510 5.640 101,693,751 568,075,400 5.5861 2.934 2.929 2.934 2.882 2.950 194,425,257 2.9218 0.18%
2016-04-22 0 5.600 5.600 5.610 5.450 5.670 141,331,253 790,214,395 5.5912 2.929 2.929 2.934 2.851 2.966 270,207,018 2.9245 0.90%
2016-04-21 0 5.550 5.540 5.550 5.440 5.660 158,418,967 881,783,372 5.5661 2.903 2.898 2.903 2.845 2.960 302,876,511 2.9114 3.74%
2016-04-20 0 5.350 5.340 5.350 5.240 5.460 84,992,435 452,617,704 5.3254 2.798 2.793 2.798 2.741 2.856 162,494,508 2.7854 -1.47%
2016-04-19 0 5.430 5.430 5.440 5.310 5.450 85,957,441 462,294,848 5.3782 2.840 2.840 2.845 2.777 2.851 164,339,474 2.8130 3.82%
2016-04-18 0 5.230 5.200 5.210 5.100 5.260 120,566,594 627,944,530 5.2083 2.736 2.720 2.725 2.668 2.751 230,507,685 2.7242 -1.88%
2016-04-15 0 5.330 5.330 5.350 5.250 5.360 56,651,825 301,235,142 5.3173 2.788 2.788 2.798 2.746 2.804 108,310,939 2.7812 -0.19%
2016-04-14 0 5.340 5.330 5.350 5.220 5.350 81,906,173 434,637,079 5.3065 2.793 2.788 2.798 2.730 2.798 156,593,976 2.7756 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 2.788 2.783 2.788 2.662 2.793 395,670,581 2.7531 7.24%
2016-04-12 0 4.970 4.960 4.970 4.930 5.000 71,677,127 356,244,348 4.9701 2.600 2.594 2.600 2.579 2.615 137,037,367 2.5996 1.22%
2016-04-11 0 4.910 4.900 4.920 4.860 4.990 77,493,995 381,290,457 4.9203 2.568 2.563 2.573 2.542 2.610 148,158,464 2.5735 0.61%
2016-04-08 0 4.880 4.870 4.890 4.760 4.890 97,306,001 468,251,607 4.8122 2.552 2.547 2.558 2.490 2.558 186,036,449 2.5170 0.00%
2016-04-07 0 4.880 4.870 4.880 4.850 4.990 69,851,268 342,138,734 4.8981 2.552 2.547 2.552 2.537 2.610 133,546,561 2.5619 0.62%
2016-04-06 0 4.850 4.840 4.860 4.810 4.950 87,104,905 424,680,657 4.8755 2.537 2.532 2.542 2.516 2.589 166,533,277 2.5501 -0.21%
2016-04-05 0 4.860 4.860 4.880 4.830 4.980 127,776,596 624,088,067 4.8842 2.542 2.542 2.552 2.526 2.605 244,292,273 2.5547 -4.14%
2016-04-01 0 5.070 5.070 5.080 5.040 5.160 52,642,465 267,294,281 5.0775 2.652 2.652 2.657 2.636 2.699 100,645,563 2.6558 -1.74%
2016-03-31 0 5.160 5.140 5.160 5.120 5.190 52,706,765 271,550,105 5.1521 2.699 2.688 2.699 2.678 2.715 100,768,496 2.6948 0.39%
2016-03-30 0 5.140 5.150 5.160 5.060 5.180 82,919,634 426,012,455 5.1377 2.688 2.694 2.699 2.647 2.709 158,531,582 2.6872 3.01%
2016-03-29 0 4.990 4.990 5.000 4.970 5.200 98,906,369 496,617,877 5.0211 2.610 2.610 2.615 2.600 2.720 189,096,145 2.6263 -2.92%
2016-03-24 0 5.140 5.130 5.150 5.080 5.220 120,236,169 618,702,871 5.1457 2.688 2.683 2.694 2.657 2.730 229,875,955 2.6915 -4.28%
2016-03-23 0 5.370 5.360 5.370 5.290 5.370 43,469,120 231,932,881 5.3356 2.809 2.804 2.809 2.767 2.809 83,107,317 2.7908 0.94%
2016-03-22 0 5.320 5.320 5.340 5.290 5.390 53,645,266 285,821,508 5.3280 2.783 2.783 2.793 2.767 2.819 102,562,788 2.7868 0.19%
2016-03-21 0 5.310 5.300 5.310 5.280 5.390 73,678,351 392,389,533 5.3257 2.777 2.772 2.777 2.762 2.819 140,863,448 2.7856 -1.67%
2016-03-18 0 5.400 5.390 5.400 5.360 5.480 88,587,042 478,520,461 5.4017 2.824 2.819 2.824 2.804 2.866 169,366,930 2.8253 -0.37%
2016-03-17 0 5.420 5.420 5.430 5.350 5.460 105,314,073 568,531,158 5.3984 2.835 2.835 2.840 2.798 2.856 201,346,843 2.8236 4.43%
2016-03-16 0 5.190 5.190 5.210 5.170 5.360 85,953,100 450,466,538 5.2408 2.715 2.715 2.725 2.704 2.804 164,331,175 2.7412 -2.26%
2016-03-15 0 5.310 5.300 5.310 5.260 5.380 70,561,085 374,896,403 5.3131 2.777 2.772 2.777 2.751 2.814 134,903,639 2.7790 -1.48%
2016-03-14 0 5.390 5.380 5.390 5.340 5.500 74,274,438 401,943,706 5.4116 2.819 2.814 2.819 2.793 2.877 142,003,089 2.8305 -0.55%
2016-03-11 0 5.420 5.400 5.420 5.200 5.430 81,018,619 434,186,832 5.3591 2.835 2.824 2.835 2.720 2.840 154,897,088 2.8031 2.46%
2016-03-10 0 5.290 5.270 5.280 5.270 5.380 90,354,453 479,337,354 5.3051 2.767 2.756 2.762 2.756 2.814 172,745,991 2.7748 0.76%
2016-03-09 0 5.250 5.230 5.250 5.170 5.270 72,903,857 380,726,719 5.2223 2.746 2.736 2.746 2.704 2.756 139,382,716 2.7315 -2.05%
2016-03-08 0 5.360 5.360 5.370 5.290 5.480 85,792,497 459,471,900 5.3556 2.804 2.804 2.809 2.767 2.866 164,024,123 2.8012 -0.92%
2016-03-07 0 5.410 5.410 5.420 5.400 5.590 122,703,364 671,073,316 5.4691 2.830 2.830 2.835 2.824 2.924 234,592,912 2.8606 0.56%
2016-03-04 0 5.380 5.380 5.400 5.330 5.440 79,295,067 426,709,321 5.3813 2.814 2.814 2.824 2.788 2.845 151,601,880 2.8147 0.56%
2016-03-03 0 5.350 5.340 5.350 5.250 5.450 92,459,281 492,783,773 5.3297 2.798 2.793 2.798 2.746 2.851 176,770,149 2.7877 0.19%
2016-03-02 0 5.340 5.340 5.350 5.290 5.400 128,522,033 687,526,598 5.3495 2.793 2.793 2.798 2.767 2.824 245,717,452 2.7980 3.49%
2016-03-01 0 5.160 5.160 5.170 5.040 5.180 68,985,174 353,110,873 5.1186 2.699 2.699 2.704 2.636 2.709 131,890,702 2.6773 3.41%
2016-02-29 0 4.990 4.990 5.000 4.960 5.140 78,393,278 393,100,448 5.0145 2.610 2.610 2.615 2.594 2.688 149,877,776 2.6228 -3.48%
2016-02-26 0 5.170 5.170 5.180 5.050 5.240 112,010,029 575,146,645 5.1348 2.704 2.704 2.709 2.641 2.741 214,148,643 2.6857 4.66%
2016-02-25 0 4.940 4.930 4.950 4.910 5.100 72,235,161 358,863,530 4.9680 2.584 2.579 2.589 2.568 2.668 138,104,256 2.5985 -2.56%
2016-02-24 0 5.070 5.060 5.070 5.010 5.070 50,607,874 255,099,029 5.0407 2.652 2.647 2.652 2.620 2.652 96,755,689 2.6365 -2.12%
2016-02-23 0 5.180 5.170 5.190 5.090 5.220 77,383,796 398,631,980 5.1514 2.709 2.704 2.715 2.662 2.730 147,947,778 2.6944 1.37%
2016-02-22 0 5.110 5.110 5.120 5.030 5.130 66,075,003 335,670,023 5.0801 2.673 2.673 2.678 2.631 2.683 126,326,833 2.6572 0.39%
2016-02-19 0 5.090 5.080 5.090 4.970 5.120 94,379,760 478,297,635 5.0678 2.662 2.657 2.662 2.600 2.678 180,441,856 2.6507 -0.39%
2016-02-18 0 5.110 5.100 5.110 5.030 5.110 144,886,847 734,691,937 5.0708 2.673 2.668 2.673 2.631 2.673 277,004,853 2.6523 6.02%
2016-02-17 0 4.820 4.800 4.820 4.760 4.940 125,791,144 608,390,024 4.8365 2.521 2.511 2.521 2.490 2.584 240,496,346 2.5297 -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 2.600 2.594 2.600 2.464 2.636 418,478,248 2.5819 6.42%
2016-02-15 0 4.670 4.660 4.680 4.590 4.690 92,044,719 428,226,589 4.6524 2.443 2.437 2.448 2.401 2.453 175,977,560 2.4334 3.78%
2016-02-12 0 4.500 4.490 4.510 4.440 4.620 67,795,141 307,148,283 4.5305 2.354 2.348 2.359 2.322 2.416 129,615,513 2.3697 0.67%
2016-02-11 0 4.470 4.460 4.470 4.350 4.480 67,952,675 301,416,566 4.4357 2.338 2.333 2.338 2.275 2.343 129,916,698 2.3201 -5.10%
2016-02-05 0 4.710 4.700 4.710 4.610 4.720 66,217,655 310,569,176 4.6901 2.464 2.458 2.464 2.411 2.469 126,599,565 2.4532 2.17%
2016-02-04 0 4.610 4.610 4.630 4.550 4.690 99,389,792 460,847,548 4.6368 2.411 2.411 2.422 2.380 2.453 190,020,387 2.4253 5.25%
2016-02-03 0 4.380 4.380 4.390 4.260 4.390 111,669,893 485,438,946 4.3471 2.291 2.291 2.296 2.228 2.296 213,498,347 2.2737 -4.16%
2016-02-02 0 4.570 4.560 4.580 4.500 4.600 58,448,935 266,450,152 4.5587 2.390 2.385 2.396 2.354 2.406 111,746,780 2.3844 -0.87%
2016-02-01 0 4.610 4.600 4.620 4.550 4.730 109,586,485 504,109,409 4.6001 2.411 2.406 2.416 2.380 2.474 209,515,141 2.4061 -2.95%
2016-01-29 0 4.750 4.750 4.770 4.550 4.800 149,042,916 703,618,731 4.7209 2.484 2.484 2.495 2.380 2.511 284,950,718 2.4693 4.17%
2016-01-28 0 4.560 4.560 4.570 4.470 4.610 83,453,598 379,109,842 4.5428 2.385 2.385 2.390 2.338 2.411 159,552,452 2.3761 1.11%
2016-01-27 0 4.510 4.500 4.510 4.440 4.600 79,605,664 358,907,714 4.5086 2.359 2.354 2.359 2.322 2.406 152,195,701 2.3582 3.20%
2016-01-26 0 4.370 4.360 4.370 4.350 4.480 92,097,434 407,250,109 4.4219 2.286 2.280 2.286 2.275 2.343 176,078,344 2.3129 -5.82%
2016-01-25 0 4.640 4.630 4.640 4.590 4.770 134,119,083 626,943,657 4.6745 2.427 2.422 2.427 2.401 2.495 256,418,285 2.4450 2.88%
2016-01-22 0 4.510 4.520 4.530 4.310 4.560 142,392,126 631,889,642 4.4377 2.359 2.364 2.369 2.254 2.385 272,235,270 2.3211 7.89%
2016-01-21 0 4.180 4.170 4.180 4.170 4.380 95,021,165 403,471,423 4.2461 2.186 2.181 2.186 2.181 2.291 181,668,139 2.2209 -1.18%
2016-01-20 0 4.230 4.220 4.230 4.160 4.370 118,223,547 503,269,183 4.2569 2.212 2.207 2.212 2.176 2.286 226,028,083 2.2266 -6.00%
2016-01-19 0 4.500 4.490 4.500 4.300 4.520 86,412,872 382,781,416 4.4297 2.354 2.348 2.354 2.249 2.364 165,210,199 2.3169 4.90%
2016-01-18 0 4.290 4.290 4.300 4.260 4.430 104,558,967 453,218,489 4.3346 2.244 2.244 2.249 2.228 2.317 199,903,179 2.2672 -2.05%
2016-01-15 0 4.380 4.370 4.380 4.360 4.510 81,283,111 359,381,972 4.4214 2.291 2.286 2.291 2.280 2.359 155,402,762 2.3126 -2.23%
2016-01-14 0 4.480 4.480 4.500 4.240 4.510 81,892,924 361,065,225 4.4090 2.343 2.343 2.354 2.218 2.359 156,568,645 2.3061 0.67%
2016-01-13 0 4.450 4.440 4.460 4.400 4.580 93,243,553 419,646,141 4.5005 2.328 2.322 2.333 2.301 2.396 178,269,575 2.3540 1.37%
2016-01-12 0 4.390 4.380 4.390 4.350 4.510 95,630,712 422,668,772 4.4198 2.296 2.291 2.296 2.275 2.359 182,833,514 2.3118 -1.35%
2016-01-11 0 4.450 4.440 4.450 4.430 4.520 117,610,210 525,975,042 4.4722 2.328 2.322 2.328 2.317 2.364 224,855,462 2.3392 -4.91%
2016-01-08 0 4.680 4.670 4.680 4.580 4.740 101,248,371 473,250,566 4.6742 2.448 2.443 2.448 2.396 2.479 193,573,749 2.4448 2.63%
2016-01-07 0 4.560 4.560 4.580 4.550 4.840 191,534,517 889,106,678 4.6420 2.385 2.385 2.396 2.380 2.532 366,189,146 2.4280 -6.56%
2016-01-06 0 4.880 4.870 4.900 4.860 4.960 105,238,274 514,634,077 4.8902 2.552 2.547 2.563 2.542 2.594 201,201,926 2.5578 -1.21%
2016-01-05 0 4.940 4.940 4.950 4.920 5.080 89,338,403 443,763,928 4.9672 2.584 2.584 2.589 2.573 2.657 170,803,435 2.5981 -1.59%
2016-01-04 0 5.020 5.010 5.030 4.960 5.190 90,690,163 456,726,958 5.0361 2.626 2.620 2.631 2.594 2.715 173,387,825 2.6341 -1.18%
2015-12-31 0 5.080 5.070 5.100 5.070 5.160 43,253,195 220,458,962 5.0969 2.657 2.652 2.668 2.652 2.699 82,694,497 2.6659 -1.17%
2015-12-30 0 5.140 5.130 5.140 5.120 5.280 68,773,039 354,756,261 5.1584 2.688 2.683 2.688 2.678 2.762 131,485,127 2.6981 -0.96%
2015-12-29 0 5.190 5.190 5.200 5.180 5.270 66,111,390 344,309,381 5.2080 2.715 2.715 2.720 2.709 2.756 126,396,400 2.7240 -1.52%
2015-12-28 0 5.270 5.260 5.280 5.250 5.430 46,235,375 246,584,682 5.3332 2.756 2.751 2.762 2.746 2.840 88,396,038 2.7895 -2.04%
2015-12-24 0 5.380 5.380 5.390 5.360 5.490 55,080,442 297,516,491 5.4015 2.814 2.814 2.819 2.804 2.872 105,306,659 2.8252 2.28%
2015-12-23 0 5.260 5.240 5.260 5.130 5.300 87,742,396 460,258,634 5.2456 2.751 2.741 2.751 2.683 2.772 167,752,077 2.7437 3.34%
2015-12-22 0 5.090 5.080 5.090 5.040 5.160 76,745,208 390,200,678 5.0844 2.662 2.657 2.662 2.636 2.699 146,726,880 2.6594 -0.78%
2015-12-21 0 5.130 5.130 5.140 5.110 5.220 76,377,052 393,584,394 5.1532 2.683 2.683 2.688 2.673 2.730 146,023,014 2.6954 0.79%
2015-12-18 0 5.090 5.090 5.120 5.060 5.120 99,107,488 503,626,555 5.0816 2.662 2.662 2.678 2.647 2.678 189,480,658 2.6579 -2.12%
2015-12-17 0 5.200 5.200 5.220 5.140 5.300 97,199,171 507,160,087 5.2177 2.720 2.720 2.730 2.688 2.772 185,832,204 2.7291 -1.89%
2015-12-16 0 5.300 5.300 5.310 5.170 5.400 96,388,003 513,235,522 5.3247 2.772 2.772 2.777 2.704 2.824 184,281,356 2.7851 4.95%
2015-12-15 0 5.050 5.050 5.060 4.980 5.130 55,621,802 282,784,007 5.0840 2.641 2.641 2.647 2.605 2.683 106,341,669 2.6592 0.60%
2015-12-14 0 5.020 5.010 5.030 4.930 5.060 61,877,291 309,867,438 5.0078 2.626 2.620 2.631 2.579 2.647 118,301,352 2.6193 -1.18%
2015-12-11 0 5.080 5.080 5.090 5.070 5.220 79,734,707 407,407,850 5.1095 2.657 2.657 2.662 2.652 2.730 152,442,414 2.6725 -1.74%
2015-12-10 0 5.170 5.150 5.170 5.150 5.270 62,922,287 327,840,372 5.2102 2.704 2.694 2.704 2.694 2.756 120,299,249 2.7252 -1.15%
2015-12-09 0 5.230 5.220 5.240 5.220 5.310 62,385,829 328,018,554 5.2579 2.736 2.730 2.741 2.730 2.777 119,273,611 2.7501 -1.32%
2015-12-08 0 5.300 5.290 5.300 5.220 5.320 112,270,030 591,784,848 5.2711 2.772 2.767 2.772 2.730 2.783 214,645,731 2.7570 -2.21%
2015-12-07 0 5.420 5.420 5.440 5.400 5.530 89,255,545 487,597,422 5.4629 2.835 2.835 2.845 2.824 2.892 170,645,021 2.8574 -2.17%
2015-12-04 0 5.540 5.540 5.560 5.520 5.660 130,125,783 724,134,048 5.5649 2.898 2.898 2.908 2.887 2.960 248,783,614 2.9107 -2.29%
2015-12-03 0 5.670 5.660 5.670 5.530 5.680 118,224,709 663,493,122 5.6121 2.966 2.960 2.966 2.892 2.971 226,030,304 2.9354 -0.53%
2015-12-02 0 5.700 5.680 5.700 5.620 5.710 70,924,226 402,024,273 5.6684 2.981 2.971 2.981 2.940 2.987 135,597,918 2.9648 0.88%
2015-12-01 0 5.650 5.650 5.660 5.560 5.750 94,785,794 535,386,372 5.6484 2.955 2.955 2.960 2.908 3.008 181,218,140 2.9544 2.54%
2015-11-30 0 5.510 5.510 5.560 5.440 5.640 168,144,082 927,947,589 5.5188 2.882 2.882 2.908 2.845 2.950 321,469,669 2.8866 -0.54%
2015-11-27 0 5.540 5.540 5.560 5.510 5.780 123,780,947 692,050,581 5.5909 2.898 2.898 2.908 2.882 3.023 236,653,110 2.9243 -3.65%
2015-11-26 0 5.750 5.750 5.760 5.710 5.840 81,038,559 468,835,286 5.7853 3.008 3.008 3.013 2.987 3.055 154,935,210 3.0260 0.35%
2015-11-25 0 5.730 5.730 5.740 5.700 5.820 115,195,349 664,201,537 5.7659 2.997 2.997 3.002 2.981 3.044 220,238,561 3.0158 0.35%
2015-11-24 0 5.710 5.700 5.710 5.620 5.730 73,818,708 419,882,155 5.6880 2.987 2.981 2.987 2.940 2.997 141,131,792 2.9751 1.06%
2015-11-23 0 5.650 5.650 5.660 5.530 5.710 143,737,392 810,412,537 5.6381 2.955 2.955 2.960 2.892 2.987 274,807,244 2.9490 0.36%
2015-11-20 0 5.630 5.620 5.640 5.470 5.690 87,409,568 486,778,865 5.5689 2.945 2.940 2.950 2.861 2.976 167,115,753 2.9128 2.18%
2015-11-19 0 5.510 5.510 5.520 5.330 5.580 169,244,993 925,408,954 5.4679 2.882 2.882 2.887 2.788 2.919 323,574,468 2.8600 1.85%
2015-11-18 0 5.410 5.400 5.420 5.390 5.590 134,498,228 734,535,486 5.4613 2.830 2.824 2.835 2.819 2.924 257,143,161 2.8565 -3.22%
2015-11-17 0 5.590 5.570 5.590 5.570 5.680 117,138,922 658,773,878 5.6239 2.924 2.913 2.924 2.913 2.971 223,954,420 2.9416 2.01%
2015-11-16 0 5.480 5.480 5.500 5.470 5.580 124,854,652 690,602,996 5.5313 2.866 2.866 2.877 2.861 2.919 238,705,895 2.8931 -3.69%
2015-11-13 0 5.690 5.690 5.700 5.630 5.780 104,859,297 597,529,379 5.6984 2.976 2.976 2.981 2.945 3.023 200,477,371 2.9805 -4.05%
2015-11-12 0 5.930 5.920 5.930 5.720 5.970 77,147,724 452,666,672 5.8675 3.102 3.096 3.102 2.992 3.123 147,496,439 3.0690 3.13%
2015-11-11 0 5.750 5.740 5.760 5.730 5.830 71,399,440 411,900,763 5.7690 3.008 3.002 3.013 2.997 3.049 136,506,465 3.0174 -1.54%
2015-11-10 0 5.840 5.830 5.840 5.810 5.890 78,697,832 460,120,095 5.8467 3.055 3.049 3.055 3.039 3.081 150,460,044 3.0581 -2.01%
2015-11-09 0 5.960 5.960 5.980 5.910 6.010 53,668,000 320,342,990 5.9690 3.117 3.117 3.128 3.091 3.144 102,606,253 3.1221 -1.49%
2015-11-06 0 6.050 6.050 6.070 6.020 6.130 61,435,854 372,327,255 6.0604 3.164 3.164 3.175 3.149 3.206 117,457,382 3.1699 -2.26%
2015-11-05 0 6.190 6.190 6.200 6.140 6.240 58,588,682 362,134,983 6.1810 3.238 3.238 3.243 3.212 3.264 112,013,958 3.2329 -0.80%
2015-11-04 0 6.240 6.220 6.240 6.150 6.380 122,352,779 767,962,661 6.2766 3.264 3.253 3.264 3.217 3.337 233,922,639 3.2830 4.00%
2015-11-03 0 6.000 5.990 6.000 5.980 6.100 73,440,643 442,388,723 6.0238 3.138 3.133 3.138 3.128 3.191 140,408,981 3.1507 0.17%
2015-11-02 0 5.990 5.970 5.990 5.950 6.050 55,307,995 331,165,133 5.9877 3.133 3.123 3.133 3.112 3.164 105,741,710 3.1318 -1.16%
2015-10-30 0 6.060 6.050 6.070 5.940 6.140 95,571,422 578,340,940 6.0514 3.170 3.164 3.175 3.107 3.212 182,720,159 3.1652 -2.10%
2015-10-29 0 6.190 6.180 6.200 6.180 6.360 99,654,387 622,974,499 6.2514 3.238 3.232 3.243 3.232 3.327 190,526,258 3.2698 1.98%
2015-10-28 0 6.070 6.060 6.070 6.030 6.110 67,057,140 406,944,510 6.0686 3.175 3.170 3.175 3.154 3.196 128,204,551 3.1742 -1.46%
2015-10-27 0 6.160 6.140 6.160 6.060 6.170 117,446,966 716,875,271 6.1038 3.222 3.212 3.222 3.170 3.227 224,543,361 3.1926 -0.48%
2015-10-26 0 6.190 6.180 6.190 6.170 6.380 92,404,044 578,479,834 6.2603 3.238 3.232 3.238 3.227 3.337 176,664,543 3.2745 -2.06%
2015-10-23 0 6.320 6.320 6.340 6.300 6.400 73,603,519 466,964,411 6.3443 3.306 3.306 3.316 3.295 3.348 140,720,379 3.3184 1.61%
2015-10-22 0 6.220 6.230 6.240 6.200 6.300 60,122,716 375,365,174 6.2433 3.253 3.259 3.264 3.243 3.295 114,946,832 3.2656 -2.66%
2015-10-20 0 6.390 6.390 6.400 6.260 6.480 79,179,100 502,694,725 6.3488 3.342 3.342 3.348 3.274 3.389 151,380,166 3.3207 -1.54%
2015-10-19 0 6.490 6.500 6.510 6.360 6.530 71,827,584 465,173,146 6.4762 3.395 3.400 3.405 3.327 3.416 137,325,021 3.3874 -0.15%
2015-10-16 0 6.500 6.490 6.510 6.460 6.600 115,682,020 753,074,641 6.5099 3.400 3.395 3.405 3.379 3.452 221,169,013 3.4050 0.78%
2015-10-15 0 6.450 6.440 6.460 6.330 6.520 109,089,249 704,147,669 6.4548 3.374 3.368 3.379 3.311 3.410 208,564,490 3.3762 2.38%
2015-10-14 0 6.300 6.290 6.300 6.150 6.340 76,953,690 482,679,372 6.2723 3.295 3.290 3.295 3.217 3.316 147,125,471 3.2807 0.64%
2015-10-13 0 6.260 6.250 6.260 6.120 6.380 88,642,464 554,207,364 6.2522 3.274 3.269 3.274 3.201 3.337 169,472,890 3.2702 -2.03%
2015-10-12 0 6.390 6.380 6.400 6.300 6.420 97,886,928 625,083,492 6.3858 3.342 3.337 3.348 3.295 3.358 187,147,106 3.3401 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 3.295 3.290 3.300 3.290 3.410 308,346,740 3.3462 2.61%
2015-10-08 0 6.140 6.120 6.140 6.050 6.230 153,577,689 940,253,086 6.1223 3.212 3.201 3.212 3.164 3.259 293,620,615 3.2023 -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 3.290 3.274 3.285 3.065 3.300 505,125,524 3.2086 9.20%
2015-10-06 0 5.760 5.750 5.760 5.660 5.870 129,665,601 748,873,367 5.7754 3.013 3.008 3.013 2.960 3.070 247,903,805 3.0208 3.04%
2015-10-05 0 5.590 5.590 5.600 5.540 5.700 73,972,920 416,117,716 5.6253 2.924 2.924 2.929 2.898 2.981 141,426,625 2.9423 0.90%
2015-10-02 0 5.540 5.520 5.540 5.410 5.590 96,449,755 532,553,318 5.5216 2.898 2.887 2.898 2.830 2.924 184,399,418 2.8880 3.17%
2015-09-30 0 5.370 5.360 5.370 5.230 5.460 101,412,492 546,522,882 5.3891 2.809 2.804 2.809 2.736 2.856 193,887,527 2.8188 3.47%
2015-09-29 0 5.190 5.200 5.210 5.100 5.320 137,156,794 711,713,668 5.1891 2.715 2.720 2.725 2.668 2.783 262,225,994 2.7141 -6.49%
2015-09-25 0 5.550 5.530 5.540 5.510 5.610 70,824,373 393,331,948 5.5536 2.903 2.892 2.898 2.882 2.934 135,407,012 2.9048 0.18%
2015-09-24 0 5.540 5.530 5.540 5.510 5.630 51,728,234 287,345,435 5.5549 2.898 2.892 2.898 2.882 2.945 98,897,672 2.9055 -0.72%
2015-09-23 0 5.580 5.570 5.580 5.510 5.720 114,095,966 637,427,254 5.5868 2.919 2.913 2.919 2.882 2.992 218,136,683 2.9221 -3.79%
2015-09-22 0 5.800 5.780 5.790 5.710 5.890 87,615,268 509,294,403 5.8128 3.034 3.023 3.028 2.987 3.081 167,509,025 3.0404 1.58%
2015-09-21 0 5.710 5.710 5.720 5.690 5.750 60,605,395 346,559,327 5.7183 2.987 2.987 2.992 2.976 3.008 115,869,652 2.9909 -2.56%
2015-09-18 0 5.860 5.860 5.870 5.770 5.910 104,170,541 608,703,045 5.8433 3.065 3.065 3.070 3.018 3.091 199,160,559 3.0563 0.17%
2015-09-17 0 5.850 5.850 5.860 5.810 6.030 118,077,518 700,663,419 5.9339 3.060 3.060 3.065 3.039 3.154 225,748,894 3.1037 0.34%
2015-09-16 0 5.830 5.810 5.830 5.620 5.870 117,452,675 676,914,220 5.7633 3.049 3.039 3.049 2.940 3.070 224,554,276 3.0145 2.64%
2015-09-15 0 5.680 5.670 5.690 5.650 5.740 73,982,793 420,999,015 5.6905 2.971 2.966 2.976 2.955 3.002 141,445,501 2.9764 -0.70%
2015-09-14 0 5.720 5.710 5.720 5.610 5.810 101,880,961 582,811,954 5.7205 2.992 2.987 2.992 2.934 3.039 194,783,179 2.9921 -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 3.008 3.008 3.013 2.992 3.164 355,957,087 3.0504 -3.85%
2015-09-10 0 5.980 5.970 5.980 5.830 6.020 145,426,758 862,651,178 5.9319 3.128 3.123 3.128 3.049 3.149 278,037,093 3.1026 -3.92%
2015-09-09 0 6.300 6.290 6.300 5.930 6.370 136,430,808 846,038,827 6.2012 3.256 3.250 3.256 3.064 3.292 264,013,287 3.2045 6.78%
2015-09-08 0 5.900 5.880 5.920 5.740 5.960 104,657,709 612,809,924 5.8554 3.049 3.039 3.059 2.966 3.080 202,527,759 3.0258 2.25%
2015-09-07 0 5.770 5.760 5.780 5.740 5.970 66,738,784 390,135,648 5.8457 2.982 2.977 2.987 2.966 3.085 129,149,171 3.0208 -0.69%
2015-09-04 0 5.810 5.820 5.830 5.730 6.010 122,344,236 714,719,113 5.8419 3.002 3.008 3.013 2.961 3.106 236,753,739 3.0188 -3.65%
2015-09-02 0 6.030 6.020 6.030 5.910 6.170 103,440,881 624,703,358 6.0392 3.116 3.111 3.116 3.054 3.188 200,173,021 3.1208 -2.58%
2015-09-01 0 6.190 6.190 6.200 6.150 6.580 100,109,947 636,053,479 6.3535 3.199 3.199 3.204 3.178 3.400 193,727,183 3.2832 -3.88%
2015-08-31 0 6.440 6.430 6.450 6.330 6.680 104,288,626 672,977,073 6.4530 3.328 3.323 3.333 3.271 3.452 201,813,530 3.3346 -0.77%
2015-08-28 0 6.490 6.480 6.490 6.460 6.830 108,916,699 721,910,185 6.6281 3.354 3.349 3.354 3.338 3.529 210,769,519 3.4251 -0.92%
2015-08-27 0 6.550 6.540 6.550 6.430 6.750 136,481,064 897,951,481 6.5793 3.385 3.380 3.385 3.323 3.488 264,110,540 3.3999 4.13%
2015-08-26 0 6.290 6.300 6.310 6.140 6.600 120,188,675 767,251,248 6.3837 3.250 3.256 3.261 3.173 3.411 232,582,418 3.2988 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 3.225 3.225 3.230 3.049 3.354 340,817,508 3.1941 -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 3.281 3.281 3.287 3.204 3.359 321,125,388 3.2818 -4.22%
2015-08-21 0 6.630 6.630 6.640 6.540 6.700 131,562,967 870,739,147 6.6184 3.426 3.426 3.431 3.380 3.462 254,593,313 3.4201 -2.50%
2015-08-20 0 6.800 6.790 6.820 6.700 7.050 126,957,017 868,946,691 6.8444 3.514 3.509 3.524 3.462 3.643 245,680,135 3.5369 -3.95%
2015-08-19 0 7.080 7.080 7.090 7.020 7.200 78,583,123 556,689,801 7.0841 3.659 3.659 3.664 3.628 3.721 152,069,675 3.6608 -1.12%
2015-08-18 0 7.160 7.150 7.170 7.150 7.360 54,833,504 396,460,796 7.2303 3.700 3.695 3.705 3.695 3.803 106,110,737 3.7363 -0.56%
2015-08-17 0 7.200 7.200 7.210 7.150 7.250 42,374,465 304,511,099 7.1862 3.721 3.721 3.726 3.695 3.746 82,000,700 3.7135 -1.10%
2015-08-14 0 7.280 7.270 7.280 7.230 7.460 65,492,770 478,307,514 7.3032 3.762 3.757 3.762 3.736 3.855 126,737,954 3.7740 -2.02%
2015-08-13 0 7.430 7.430 7.450 7.300 7.480 69,940,520 519,681,204 7.4303 3.840 3.840 3.850 3.772 3.865 135,344,992 3.8397 1.92%
2015-08-12 0 7.290 7.280 7.290 7.150 7.310 93,729,377 679,233,374 7.2468 3.767 3.762 3.767 3.695 3.777 181,379,860 3.7448 -0.55%
2015-08-11 0 7.330 7.310 7.320 7.280 7.500 102,496,743 759,845,456 7.4134 3.788 3.777 3.783 3.762 3.876 198,345,978 3.8309 0.83%
2015-08-10 0 7.270 7.260 7.270 7.130 7.300 77,831,856 562,339,332 7.2251 3.757 3.752 3.757 3.684 3.772 150,615,865 3.7336 -0.41%
2015-08-07 0 7.300 7.300 7.310 7.290 7.450 70,097,965 516,004,279 7.3612 3.772 3.772 3.777 3.767 3.850 135,649,671 3.8039 -0.14%
2015-08-06 0 7.310 7.290 7.300 7.290 7.390 43,893,000 322,044,224 7.3370 3.777 3.767 3.772 3.767 3.819 84,939,284 3.7915 -0.95%
2015-08-05 0 7.380 7.370 7.390 7.330 7.440 64,978,381 480,557,041 7.3956 3.814 3.809 3.819 3.788 3.845 125,742,537 3.8218 0.27%
2015-08-04 0 7.360 7.330 7.350 7.340 7.450 90,393,007 667,994,726 7.3899 3.803 3.788 3.798 3.793 3.850 174,923,503 3.8188 -1.47%
2015-08-03 0 7.470 7.460 7.470 7.410 7.600 100,844,388 752,606,671 7.4630 3.860 3.855 3.860 3.829 3.927 195,148,433 3.8566 -2.86%
2015-07-31 0 7.690 7.670 7.690 7.610 7.840 71,883,000 555,476,468 7.7275 3.974 3.964 3.974 3.933 4.051 139,103,971 3.9932 -1.28%
2015-07-30 0 7.790 7.770 7.790 7.750 7.910 61,826,167 483,711,648 7.8237 4.026 4.015 4.026 4.005 4.088 119,642,549 4.0430 -0.51%
2015-07-29 0 7.830 7.810 7.830 7.670 7.880 87,953,710 685,998,874 7.7995 4.046 4.036 4.046 3.964 4.072 170,203,112 4.0305 2.76%
2015-07-28 0 7.620 7.610 7.650 7.410 7.950 122,702,714 943,116,668 7.6862 3.938 3.933 3.953 3.829 4.108 237,447,446 3.9719 2.01%
2015-07-27 0 7.470 7.480 7.500 7.400 7.770 163,208,814 1,231,912,726 7.5481 3.860 3.865 3.876 3.824 4.015 315,832,590 3.9005 -4.72%
2015-07-24 0 7.840 7.830 7.840 7.780 7.900 73,724,754 577,971,830 7.8396 4.051 4.046 4.051 4.020 4.082 142,668,030 4.0512 -1.01%
2015-07-23 0 7.920 7.910 7.920 7.860 7.960 55,064,466 435,554,181 7.9099 4.093 4.088 4.093 4.062 4.113 106,557,682 4.0875 0.13%
2015-07-22 0 7.910 7.900 7.920 7.830 7.930 56,133,957 442,860,945 7.8894 4.088 4.082 4.093 4.046 4.098 108,627,301 4.0769 -0.88%
2015-07-21 0 7.980 7.960 7.980 7.860 8.000 61,377,960 488,189,365 7.9538 4.124 4.113 4.124 4.062 4.134 118,775,203 4.1102 0.13%
2015-07-20 0 7.970 7.950 7.980 7.900 8.040 60,998,211 485,864,906 7.9652 4.119 4.108 4.124 4.082 4.155 118,040,334 4.1161 -0.50%
2015-07-17 0 8.010 8.010 8.030 8.000 8.070 62,098,102 498,906,273 8.0342 4.139 4.139 4.150 4.134 4.170 120,168,782 4.1517 0.00%
2015-07-16 0 8.010 8.000 8.020 7.930 8.040 74,271,307 593,154,329 7.9863 4.139 4.134 4.144 4.098 4.155 143,725,689 4.1270 0.00%
2015-07-15 0 8.010 8.010 8.030 7.960 8.100 102,288,149 820,449,398 8.0210 4.139 4.139 4.150 4.113 4.186 197,942,318 4.1449 -0.25%
2015-07-14 0 8.030 8.000 8.030 7.930 8.090 115,626,973 923,921,105 7.9905 4.150 4.134 4.150 4.098 4.181 223,754,866 4.1292 -1.11%
2015-07-13 0 8.120 8.120 8.130 7.930 8.190 93,498,120 754,149,818 8.0659 4.196 4.196 4.201 4.098 4.232 180,932,345 4.1681 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 4.175 4.175 4.181 4.150 4.227 322,133,851 4.1905 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 4.144 4.134 4.144 4.041 4.263 404,906,459 4.1699 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 4.113 4.103 4.119 3.989 4.305 608,409,316 4.1448 -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 4.341 4.341 4.346 4.299 4.392 296,218,493 4.3381 -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 4.398 4.398 4.403 4.336 4.537 306,500,270 4.3975 -1.85%
2015-07-03 0 8.670 8.670 8.680 8.600 8.730 93,420,255 809,757,262 8.6679 4.480 4.480 4.485 4.444 4.511 180,781,665 4.4792 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 4.454 4.454 4.470 4.403 4.516 236,167,681 4.4518 -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 4.470 4.460 4.475 4.403 4.542 253,207,453 4.4857 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 4.423 4.417 4.423 4.341 4.484 328,945,286 4.3979 -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 4.458 4.458 4.463 4.438 4.560 281,516,842 4.4897 -3.21%
2015-06-25 0 9.040 9.020 9.040 8.970 9.110 99,979,078 902,866,785 9.0306 4.606 4.596 4.606 4.570 4.642 196,226,072 4.6012 -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 4.637 4.631 4.642 4.611 4.687 310,507,928 4.6586 2.71%
2015-06-23 0 8.860 8.870 8.880 8.690 8.940 92,493,306 820,837,404 8.8746 4.514 4.519 4.524 4.428 4.555 181,533,961 4.5217 1.49%
2015-06-22 0 8.730 8.710 8.730 8.650 8.800 61,293,861 534,708,297 8.7237 4.448 4.438 4.448 4.407 4.484 120,299,705 4.4448 1.04%
2015-06-19 0 8.640 8.630 8.650 8.550 8.780 83,627,266 723,794,554 8.6550 4.402 4.397 4.407 4.356 4.473 164,132,839 4.4098 0.93%
2015-06-18 0 8.560 8.540 8.560 8.500 8.680 79,932,084 684,998,784 8.5698 4.361 4.351 4.361 4.331 4.423 156,880,411 4.3664 -0.81%
2015-06-17 0 8.630 8.610 8.660 8.510 8.700 70,055,426 602,550,734 8.6011 4.397 4.387 4.412 4.336 4.433 137,495,777 4.3823 0.23%
2015-06-16 0 8.610 8.610 8.620 8.580 8.790 100,035,443 865,211,792 8.6491 4.387 4.387 4.392 4.372 4.479 196,336,698 4.4068 -2.49%
2015-06-15 0 8.830 8.810 8.830 8.780 8.900 52,926,956 466,959,410 8.8227 4.499 4.489 4.499 4.473 4.535 103,878,220 4.4953 -1.12%
2015-06-12 0 8.930 8.920 8.950 8.830 9.000 77,491,903 689,875,066 8.9025 4.550 4.545 4.560 4.499 4.586 152,091,138 4.5359 1.25%
2015-06-11 0 8.820 8.810 8.820 8.760 8.920 110,710,932 978,044,724 8.8342 4.494 4.489 4.494 4.463 4.545 217,289,174 4.5011 0.00%
2015-06-10 0 8.820 8.820 8.830 8.760 8.970 91,570,446 813,013,543 8.8786 4.494 4.494 4.499 4.463 4.570 179,722,690 4.5237 -0.56%
2015-06-09 0 8.870 8.870 8.880 8.840 9.070 81,351,742 724,093,787 8.9008 4.519 4.519 4.524 4.504 4.621 159,666,733 4.5350 -1.66%
2015-06-08 0 9.020 9.030 9.040 8.850 9.090 86,349,396 779,594,465 9.0284 4.596 4.601 4.606 4.509 4.631 169,475,485 4.6000 1.23%
2015-06-05 0 8.910 8.920 8.940 8.860 9.100 110,873,639 989,314,546 8.9229 4.540 4.545 4.555 4.514 4.637 217,608,514 4.5463 -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 4.616 4.616 4.621 4.509 4.687 260,406,247 4.5905 -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 4.652 4.647 4.657 4.596 4.703 267,589,259 4.6403 -0.22%
2015-06-02 0 9.150 9.130 9.140 9.050 9.160 80,859,396 735,810,971 9.0999 4.662 4.652 4.657 4.611 4.667 158,700,420 4.6365 -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 4.672 4.672 4.677 4.601 4.723 221,423,213 4.6754 -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 4.682 4.682 4.693 4.662 4.738 277,021,859 4.6902 -1.61%
2015-05-28 0 9.340 9.350 9.360 9.130 9.600 185,012,248 1,729,420,843 9.3476 4.759 4.764 4.769 4.652 4.891 363,118,238 4.7627 -2.71%
2015-05-27 0 9.600 9.560 9.600 9.510 9.700 83,830,960 804,806,815 9.6004 4.891 4.871 4.891 4.845 4.942 164,532,623 4.8915 -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 4.912 4.907 4.917 4.891 5.003 263,348,352 4.9452 1.15%
2015-05-22 0 9.530 9.510 9.530 9.430 9.600 94,194,026 898,138,029 9.5350 4.856 4.845 4.856 4.805 4.891 184,871,916 4.8582 1.17%
2015-05-21 0 9.420 9.400 9.420 9.360 9.520 78,191,791 737,151,965 9.4275 4.800 4.789 4.800 4.769 4.851 153,464,788 4.8034 -1.57%
2015-05-20 0 9.570 9.560 9.590 9.470 9.650 60,762,820 581,372,353 9.5679 4.876 4.871 4.886 4.825 4.917 119,257,446 4.8749 -0.52%
2015-05-19 0 9.620 9.620 9.630 9.510 9.740 91,386,184 881,872,301 9.6500 4.901 4.901 4.907 4.845 4.963 179,361,045 4.9167 1.37%
2015-05-18 0 9.490 9.480 9.490 9.390 9.610 65,699,744 621,876,894 9.4654 4.835 4.830 4.835 4.784 4.896 128,947,005 4.8227 -0.63%
2015-05-15 0 9.550 9.530 9.550 9.260 9.560 100,888,991 954,366,712 9.4596 4.866 4.856 4.866 4.718 4.871 198,011,932 4.8197 1.92%
2015-05-14 0 9.370 9.350 9.370 9.260 9.430 84,954,833 792,495,744 9.3284 4.774 4.764 4.774 4.718 4.805 166,738,416 4.7529 -0.53%
2015-05-13 0 9.420 9.410 9.440 9.340 9.580 102,863,529 973,934,268 9.4682 4.800 4.794 4.810 4.759 4.881 201,887,301 4.8241 0.21%
2015-05-12 0 9.400 9.390 9.400 9.360 9.470 78,218,337 735,376,198 9.4016 4.789 4.784 4.789 4.769 4.825 153,516,889 4.7902 -1.26%
2015-05-11 0 9.520 9.500 9.540 9.400 9.660 99,924,903 951,046,025 9.5176 4.851 4.840 4.861 4.789 4.922 196,119,744 4.8493 -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 4.881 4.881 4.886 4.774 4.922 240,667,787 4.8688 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 4.881 4.876 4.886 4.845 5.014 266,934,698 4.9179 -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 5.024 5.029 5.049 5.019 5.166 196,890,287 5.0850 -0.70%
2015-05-05 0 9.930 9.930 9.940 9.820 10.22 99,793,617 996,124,309 9.9818 5.059 5.059 5.065 5.003 5.207 195,862,073 5.0858 -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 5.115 5.126 5.136 5.095 5.238 198,401,063 5.1600 0.80%
2015-04-30 0 9.960 9.910 9.960 9.850 10.08 88,489,254 878,602,863 9.9289 5.075 5.049 5.075 5.019 5.136 173,675,323 5.0589 -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 5.095 5.090 5.095 5.019 5.156 278,844,977 5.0743 -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 5.166 5.126 5.156 5.095 5.279 529,509,766 5.1788 -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 5.421 5.411 5.421 5.095 5.554 729,221,958 5.3769 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 5.080 5.080 5.105 5.049 5.228 253,779,949 5.1098 -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 5.126 5.126 5.136 5.095 5.228 195,323,162 5.1589 -0.79%
2015-04-22 0 10.14 10.10 10.16 9.940 10.26 86,689,956 878,058,358 10.129 5.166 5.146 5.177 5.065 5.228 170,143,893 5.1607 -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 5.187 5.156 5.177 5.024 5.248 280,282,365 5.1496 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 5.080 5.070 5.075 5.059 5.329 506,101,776 5.1540 -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 5.411 5.380 5.391 5.340 5.625 539,204,954 5.4885 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 5.350 5.340 5.350 5.177 5.391 557,035,800 5.3020 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 5.146 5.115 5.126 5.070 5.187 340,323,924 5.1335 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 5.059 5.044 5.054 5.003 5.187 311,611,650 5.0878 -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 5.126 5.115 5.126 5.029 5.146 360,780,170 5.0877 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 5.070 5.075 5.080 4.973 5.166 405,152,560 5.0642 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 5.059 5.039 5.054 4.851 5.268 830,453,586 4.9897 6.55%
2015-04-08 0 9.320 9.320 9.330 8.950 9.350 297,801,070 2,714,636,631 9.1156 4.749 4.749 4.754 4.560 4.764 584,485,627 4.6445 6.51%
2015-04-02 0 8.750 8.750 8.760 8.690 8.790 86,819,597 759,188,665 8.7444 4.458 4.458 4.463 4.428 4.479 170,398,335 4.4554 1.39%
2015-04-01 0 8.630 8.620 8.630 8.590 8.680 71,564,888 618,223,675 8.6386 4.397 4.392 4.397 4.377 4.423 140,458,355 4.4015 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 4.372 4.366 4.382 4.366 4.428 239,558,713 4.4012 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 4.336 4.326 4.336 4.290 4.372 278,781,137 4.3389 2.04%
2015-03-27 0 8.340 8.330 8.350 8.250 8.410 55,378,152 460,714,206 8.3194 4.249 4.244 4.254 4.203 4.285 108,689,112 4.2388 -0.12%
2015-03-26 0 8.350 8.350 8.360 8.210 8.440 83,805,312 700,008,811 8.3528 4.254 4.254 4.260 4.183 4.300 164,482,284 4.2558 0.85%
2015-03-25 0 8.280 8.270 8.290 8.140 8.310 69,692,977 575,576,086 8.2587 4.219 4.214 4.224 4.147 4.234 136,784,409 4.2079 1.35%
2015-03-24 0 8.170 8.170 8.180 8.110 8.260 96,549,199 788,188,213 8.1636 4.163 4.163 4.168 4.132 4.209 189,494,346 4.1594 -1.57%
2015-03-23 0 8.300 8.290 8.310 8.180 8.380 78,664,318 650,156,226 8.2649 4.229 4.224 4.234 4.168 4.270 154,392,203 4.2111 -0.84%
2015-03-20 0 8.370 8.350 8.380 8.320 8.480 83,259,963 697,386,598 8.3760 4.265 4.254 4.270 4.239 4.321 163,411,944 4.2677 -0.71%
2015-03-19 0 8.430 8.430 8.440 8.310 8.450 78,659,686 660,627,696 8.3986 4.295 4.295 4.300 4.234 4.305 154,383,112 4.2791 2.31%
2015-03-18 0 8.240 8.240 8.250 8.100 8.300 89,936,689 740,245,841 8.2307 4.198 4.198 4.203 4.127 4.229 176,516,162 4.1936 1.35%
2015-03-17 0 8.130 8.120 8.130 8.100 8.170 84,700,484 688,991,329 8.1344 4.142 4.137 4.142 4.127 4.163 166,239,213 4.1446 -0.97%
2015-03-16 0 8.210 8.200 8.220 8.170 8.280 56,767,132 466,199,660 8.2125 4.183 4.178 4.188 4.163 4.219 111,415,223 4.1843 -0.36%
2015-03-13 0 8.240 8.230 8.240 8.160 8.310 68,037,311 560,976,998 8.2451 4.198 4.193 4.198 4.158 4.234 133,534,881 4.2010 0.37%
2015-03-12 0 8.210 8.200 8.220 8.150 8.270 81,635,590 670,406,651 8.2122 4.183 4.178 4.188 4.153 4.214 160,223,833 4.1842 0.24%
2015-03-11 0 8.190 8.180 8.190 8.170 8.340 82,547,888 679,038,992 8.2260 4.173 4.168 4.173 4.163 4.249 162,014,374 4.1912 -1.33%
2015-03-10 0 8.300 8.300 8.310 8.280 8.340 53,559,187 444,849,391 8.3058 4.229 4.229 4.234 4.219 4.249 105,119,082 4.2319 -0.84%
2015-03-09 0 8.370 8.350 8.380 8.280 8.400 91,085,562 758,844,674 8.3311 4.265 4.254 4.270 4.219 4.280 178,771,023 4.2448 -0.48%
2015-03-06 0 8.410 8.410 8.440 8.390 8.460 82,398,858 693,940,899 8.4217 4.285 4.285 4.300 4.275 4.310 161,721,878 4.2910 -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 4.305 4.300 4.305 4.260 4.361 300,816,775 4.3024 -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 4.377 4.377 4.387 4.351 4.484 229,292,866 4.3931 -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 4.463 4.458 4.468 4.433 4.555 235,926,693 4.4689 -2.01%
2015-03-02 0 8.940 8.940 8.950 8.910 9.050 97,123,810 870,416,027 8.9619 4.555 4.555 4.560 4.540 4.611 190,622,119 4.5662 -0.67%
2015-02-27 0 9.000 8.980 9.000 8.890 9.060 87,658,117 787,508,343 8.9839 4.586 4.575 4.586 4.530 4.616 172,044,074 4.5774 -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 4.596 4.596 4.601 4.473 4.621 264,339,917 4.5659 2.04%
2015-02-25 0 8.840 8.840 8.850 8.770 8.880 60,138,976 530,909,988 8.8281 4.504 4.504 4.509 4.468 4.524 118,033,045 4.4980 0.34%
2015-02-24 0 8.810 8.790 8.810 8.770 8.860 49,203,260 433,514,114 8.8107 4.489 4.479 4.489 4.468 4.514 96,569,829 4.4891 -0.90%
2015-02-23 0 8.890 8.870 8.890 8.760 8.960 74,952,193 662,523,082 8.8393 4.530 4.519 4.530 4.463 4.565 147,106,522 4.5037 -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 4.575 4.570 4.575 4.484 4.631 312,541,320 4.5717 3.10%
2015-02-17 0 8.710 8.700 8.710 8.610 8.730 37,092,432 322,831,680 8.7034 4.438 4.433 4.438 4.387 4.448 72,800,253 4.4345 0.35%
2015-02-16 0 8.680 8.680 8.690 8.620 8.700 51,828,552 449,504,846 8.6729 4.423 4.423 4.428 4.392 4.433 101,722,414 4.4189 1.05%
2015-02-13 0 8.590 8.580 8.590 8.560 8.640 62,123,434 534,217,385 8.5993 4.377 4.372 4.377 4.361 4.402 121,927,884 4.3814 0.59%
2015-02-12 0 8.540 8.520 8.560 8.440 8.570 76,456,998 651,242,812 8.5178 4.351 4.341 4.361 4.300 4.366 150,059,959 4.3399 0.23%
2015-02-11 0 8.520 8.520 8.540 8.510 8.600 52,204,117 445,882,629 8.5411 4.341 4.341 4.351 4.336 4.382 102,459,525 4.3518 -0.58%
2015-02-10 0 8.570 8.550 8.580 8.540 8.650 41,486,814 356,006,697 8.5812 4.366 4.356 4.372 4.351 4.407 81,424,981 4.3722 -0.23%
2015-02-09 0 8.590 8.580 8.600 8.450 8.610 51,321,892 438,433,836 8.5428 4.377 4.372 4.382 4.305 4.387 100,728,007 4.3527 0.23%
2015-02-06 0 8.570 8.560 8.580 8.480 8.650 65,523,271 560,261,693 8.5506 4.366 4.361 4.372 4.321 4.407 128,600,646 4.3566 0.12%
2015-02-05 0 8.560 8.570 8.590 8.510 8.850 101,513,725 873,942,697 8.6091 4.361 4.366 4.377 4.336 4.509 199,238,079 4.3864 -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 4.463 4.453 4.463 4.453 4.514 256,296,091 4.4872 1.86%
2015-02-03 0 8.600 8.600 8.610 8.510 8.640 110,369,411 947,190,546 8.5820 4.382 4.382 4.387 4.336 4.402 216,618,880 4.3726 1.90%
2015-02-02 0 8.440 8.420 8.440 8.370 8.460 65,676,767 552,724,464 8.4158 4.300 4.290 4.300 4.265 4.310 128,901,909 4.2879 0.60%
2015-01-30 0 8.390 8.380 8.390 8.330 8.500 70,878,729 594,730,493 8.3908 4.275 4.270 4.275 4.244 4.331 139,111,650 4.2752 -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 4.290 4.280 4.290 4.244 4.341 337,477,984 4.2825 -2.09%
2015-01-28 0 8.600 8.590 8.600 8.580 8.680 100,493,816 867,292,911 8.6303 4.382 4.377 4.382 4.372 4.423 197,236,333 4.3972 -1.15%
2015-01-27 0 8.700 8.700 8.730 8.680 8.920 110,141,584 962,480,923 8.7386 4.433 4.433 4.448 4.423 4.545 216,171,731 4.4524 -1.47%
2015-01-26 0 8.830 8.830 8.840 8.730 8.870 69,026,993 606,076,088 8.7803 4.499 4.499 4.504 4.448 4.519 135,477,301 4.4736 -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 4.545 4.540 4.555 4.489 4.555 263,798,640 4.5146 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 4.433 4.428 4.433 4.412 4.499 280,449,928 4.4442 1.52%
2015-01-21 0 8.570 8.560 8.570 8.410 8.580 88,731,263 755,451,847 8.5139 4.366 4.361 4.366 4.285 4.372 174,150,307 4.3379 0.23%
2015-01-20 0 8.550 8.540 8.550 8.450 8.610 82,434,101 704,168,372 8.5422 4.356 4.351 4.356 4.305 4.387 161,791,048 4.3523 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 4.331 4.326 4.331 4.260 4.479 310,103,643 4.3537 -2.52%
2015-01-16 0 8.720 8.720 8.740 8.670 8.790 99,399,025 867,640,557 8.7289 4.443 4.443 4.453 4.417 4.479 195,087,618 4.4474 -1.58%
2015-01-15 0 8.860 8.860 8.870 8.720 8.880 93,527,224 824,696,376 8.8177 4.514 4.514 4.519 4.443 4.524 183,563,203 4.4927 1.49%
2015-01-14 0 8.730 8.710 8.720 8.660 8.800 78,132,937 681,094,787 8.7171 4.448 4.438 4.443 4.412 4.484 153,349,277 4.4415 -0.68%
2015-01-13 0 8.790 8.790 8.800 8.630 8.870 83,015,899 729,215,675 8.7840 4.479 4.479 4.484 4.397 4.519 162,932,926 4.4756 0.23%
2015-01-12 0 8.770 8.750 8.790 8.660 8.810 57,659,712 503,441,581 8.7313 4.468 4.458 4.479 4.412 4.489 113,167,065 4.4487 -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 4.489 4.489 4.494 4.479 4.606 267,806,336 4.5387 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 4.473 4.473 4.489 4.397 4.489 336,844,720 4.4501 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 4.366 4.366 4.372 4.244 4.372 237,664,853 4.3071 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 4.346 4.336 4.351 4.305 4.392 304,014,995 4.3498 -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 4.453 4.453 4.463 4.336 4.560 281,928,871 4.4769 0.58%
2015-01-02 0 8.690 8.680 8.690 8.620 8.760 72,495,583 631,284,885 8.7079 4.428 4.423 4.428 4.392 4.463 142,285,003 4.4368 1.05%
2014-12-31 0 8.600 8.580 8.600 8.480 8.620 36,587,754 313,411,564 8.5660 4.382 4.372 4.382 4.321 4.392 71,809,736 4.3645 0.82%
2014-12-30 0 8.530 8.530 8.560 8.460 8.800 103,166,833 885,610,465 8.5843 4.346 4.346 4.361 4.310 4.484 202,482,587 4.3738 -2.85%
2014-12-29 0 8.780 8.740 8.770 8.740 8.960 101,817,117 900,272,862 8.8421 4.473 4.453 4.468 4.453 4.565 199,833,538 4.5051 1.74%
2014-12-24 0 8.630 8.620 8.630 8.620 8.720 30,532,774 264,495,404 8.6627 4.397 4.392 4.397 4.392 4.443 59,925,801 4.4137 0.47%
2014-12-23 0 8.590 8.580 8.600 8.580 8.820 64,354,944 557,528,392 8.6633 4.377 4.372 4.382 4.372 4.494 126,307,605 4.4141 -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 4.443 4.438 4.443 4.346 4.504 417,678,540 4.4276 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 4.270 4.270 4.275 4.183 4.305 258,994,397 4.2514 -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 4.285 4.275 4.280 4.260 4.372 397,684,415 4.3156 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 4.203 4.183 4.193 4.091 4.214 256,394,931 4.1811 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 4.107 4.102 4.107 4.076 4.153 317,348,925 4.1052 -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 4.203 4.198 4.203 4.051 4.285 254,572,326 4.1692 1.98%
2014-12-12 0 8.090 8.070 8.080 8.020 8.150 59,603,929 482,593,066 8.0967 4.122 4.112 4.117 4.086 4.153 116,982,924 4.1253 0.25%
2014-12-11 0 8.070 8.060 8.090 7.980 8.110 120,533,584 967,095,160 8.0234 4.112 4.107 4.122 4.066 4.132 236,567,812 4.0880 -1.10%
2014-12-10 0 8.160 8.160 8.180 8.080 8.250 93,882,024 765,908,364 8.1582 4.158 4.158 4.168 4.117 4.203 184,259,558 4.1567 -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 4.198 4.193 4.198 4.132 4.275 248,902,655 4.1958 -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 4.341 4.336 4.341 4.280 4.397 303,945,465 4.3370 -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 4.402 4.402 4.407 4.224 4.463 431,175,704 4.3625 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 4.331 4.326 4.331 4.051 4.341 390,021,569 4.2554 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 4.046 4.040 4.046 4.040 4.183 303,486,292 4.0889 -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 4.173 4.163 4.173 4.147 4.229 291,731,184 4.1782 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 4.096 4.086 4.096 4.076 4.229 341,186,082 4.1320 -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 4.285 4.280 4.285 4.183 4.316 444,542,756 4.2772 -3.33%
2014-11-27 0 8.700 8.700 8.720 8.640 8.890 70,807,293 620,550,027 8.7639 4.433 4.433 4.443 4.402 4.530 138,971,445 4.4653 -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 4.463 4.448 4.473 4.387 4.494 263,982,452 4.4249 -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 4.468 4.458 4.468 4.453 4.545 264,513,470 4.4766 -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 4.580 4.575 4.586 4.565 4.616 443,860,168 4.5868 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 4.433 4.423 4.428 4.316 4.463 245,378,157 4.4052 1.87%
2014-11-20 0 8.540 8.530 8.540 8.440 8.650 96,825,200 830,257,023 8.5748 4.351 4.346 4.351 4.300 4.407 190,036,046 4.3689 0.83%
2014-11-19 0 8.470 8.450 8.470 8.350 8.520 94,648,032 798,944,415 8.4412 4.316 4.305 4.316 4.254 4.341 185,762,980 4.3009 -0.82%
2014-11-18 0 8.540 8.530 8.540 8.490 8.710 77,768,105 666,186,336 8.5663 4.351 4.346 4.351 4.326 4.438 152,633,231 4.3646 -1.04%
2014-11-17 0 8.630 8.620 8.630 8.620 8.800 103,622,306 902,551,429 8.7100 4.397 4.392 4.397 4.392 4.484 203,376,531 4.4378 -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 4.423 4.417 4.423 4.392 4.484 303,293,348 4.4189 -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 4.499 4.494 4.499 4.484 4.601 392,086,998 4.5151 -2.43%
2014-11-12 0 9.050 9.050 9.070 8.970 9.090 95,854,155 865,585,307 9.0302 4.611 4.611 4.621 4.570 4.631 188,130,203 4.6010 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 4.591 4.591 4.596 4.586 4.687 263,834,920 4.6177 -2.17%
2014-11-10 0 9.210 9.200 9.210 9.180 9.510 88,420,871 830,420,346 9.3917 4.693 4.687 4.693 4.677 4.845 173,541,110 4.7852 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 4.677 4.677 4.682 4.662 4.749 224,848,055 4.6881 -1.40%
2014-11-06 0 9.310 9.290 9.310 9.220 9.390 41,945,116 390,015,774 9.2982 4.744 4.733 4.744 4.698 4.784 82,324,477 4.7375 -0.53%
2014-11-05 0 9.360 9.360 9.370 9.290 9.580 110,450,288 1,037,615,665 9.3944 4.769 4.769 4.774 4.733 4.881 216,777,615 4.7865 -2.50%
2014-11-04 0 9.600 9.590 9.600 9.460 9.690 85,011,796 817,899,201 9.6210 4.891 4.886 4.891 4.820 4.937 166,850,216 4.9020 0.42%
2014-11-03 0 9.560 9.540 9.550 9.450 9.680 84,991,784 813,597,817 9.5727 4.871 4.861 4.866 4.815 4.932 166,810,939 4.8774 -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 4.947 4.942 4.952 4.912 5.070 248,560,456 4.9804 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 4.917 4.917 4.922 4.886 4.978 203,331,075 4.9399 -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 5.014 5.014 5.024 4.927 5.049 250,154,789 5.0055 2.82%
2014-10-28 0 9.570 9.550 9.560 9.350 9.630 90,656,917 857,777,752 9.4618 4.876 4.866 4.871 4.764 4.907 177,929,733 4.8209 1.16%
2014-10-27 0 9.460 9.450 9.460 9.380 9.530 56,487,315 534,873,847 9.4689 4.820 4.815 4.820 4.779 4.856 110,866,035 4.8245 -1.25%
2014-10-24 0 9.580 9.590 9.600 9.460 9.680 39,850,846 381,524,439 9.5738 4.881 4.886 4.891 4.820 4.932 78,214,114 4.8779 -0.21%
2014-10-23 0 9.600 9.600 9.610 9.530 9.640 57,681,833 553,089,289 9.5886 4.891 4.891 4.896 4.856 4.912 113,210,481 4.8855 -0.41%
2014-10-22 0 9.640 9.620 9.640 9.420 9.770 103,582,143 993,920,147 9.5955 4.912 4.901 4.912 4.800 4.978 203,297,704 4.8890 2.99%
2014-10-21 0 9.360 9.350 9.360 9.280 9.520 43,617,998 408,372,962 9.3625 4.769 4.764 4.769 4.728 4.851 85,607,795 4.7703 -0.43%
2014-10-20 0 9.400 9.390 9.410 9.380 9.600 76,799,484 728,282,565 9.4829 4.789 4.784 4.794 4.779 4.891 150,732,147 4.8316 0.21%
2014-10-17 0 9.380 9.370 9.380 9.170 9.450 95,080,763 885,838,099 9.3167 4.779 4.774 4.779 4.672 4.815 186,612,289 4.7469 0.97%
2014-10-16 0 9.290 9.270 9.290 9.120 9.390 84,268,641 783,715,127 9.3002 4.733 4.723 4.733 4.647 4.784 165,391,647 4.7385 -0.32%
2014-10-15 0 9.320 9.320 9.330 9.220 9.490 113,325,066 1,055,286,532 9.3120 4.749 4.749 4.754 4.698 4.835 222,419,860 4.7446 -1.89%
2014-10-14 0 9.500 9.490 9.500 9.410 9.630 73,290,708 697,426,770 9.5159 4.840 4.835 4.840 4.794 4.907 143,845,573 4.8484 -0.73%
2014-10-13 0 9.570 9.560 9.580 9.380 9.660 96,640,041 918,476,818 9.5041 4.876 4.871 4.881 4.779 4.922 189,672,639 4.8424 -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 4.932 4.927 4.937 4.871 4.993 209,910,852 4.9300 -2.52%
2014-10-09 0 9.930 9.920 9.930 9.860 10.00 43,483,789 431,094,065 9.9139 5.059 5.054 5.059 5.024 5.095 85,344,387 5.0512 0.51%
2014-10-08 0 9.880 9.880 9.890 9.820 10.00 87,268,015 863,541,098 9.8953 5.034 5.034 5.039 5.003 5.095 171,278,432 5.0417 -1.98%
2014-10-07 0 10.08 10.04 10.08 9.910 10.14 88,328,960 886,140,358 10.032 5.136 5.115 5.136 5.049 5.166 173,360,719 5.1115 0.60%
2014-10-06 0 10.02 10.02 10.04 9.910 10.10 62,311,675 622,944,182 9.9972 5.105 5.105 5.115 5.049 5.146 122,297,339 5.0937 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 5.095 5.095 5.105 5.029 5.156 205,979,834 5.0808 0.50%
2014-09-30 0 9.950 9.940 9.990 9.940 10.10 64,402,318 643,957,694 9.9990 5.070 5.065 5.090 5.065 5.146 126,400,584 5.0946 -1.49%
2014-09-29 0 10.10 10.08 10.10 10.02 10.30 84,375,732 852,872,232 10.108 5.146 5.136 5.146 5.105 5.248 165,601,831 5.1501 -2.13%
2014-09-26 0 10.32 10.28 10.32 10.24 10.40 44,157,275 456,027,488 10.327 5.258 5.238 5.258 5.217 5.299 86,666,218 5.2619 -0.77%
2014-09-25 0 10.40 10.36 10.38 10.32 10.60 77,063,256 805,316,451 10.450 5.299 5.279 5.289 5.258 5.401 151,249,844 5.3244 0.00%
2014-09-24 0 10.40 10.36 10.40 10.12 10.48 74,471,464 771,116,641 10.355 5.299 5.279 5.299 5.156 5.340 146,163,008 5.2757 1.96%
2014-09-23 0 10.20 10.18 10.20 10.06 10.34 80,242,882 820,028,386 10.219 5.197 5.187 5.197 5.126 5.268 157,490,405 5.2068 -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 5.228 5.217 5.228 5.187 5.309 209,737,976 5.2374 -2.47%
2014-09-19 0 10.52 10.50 10.52 10.40 10.62 84,918,011 892,101,586 10.505 5.360 5.350 5.360 5.299 5.411 166,666,147 5.3526 -0.38%
2014-09-18 0 10.56 10.54 10.60 10.44 10.64 64,697,081 681,915,114 10.540 5.380 5.370 5.401 5.319 5.421 126,979,107 5.3703 -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 5.462 5.462 5.472 5.360 5.533 238,397,747 5.4443 3.88%
2014-09-16 0 10.32 10.30 10.32 10.30 10.52 63,522,102 659,929,298 10.389 5.258 5.248 5.258 5.248 5.360 124,673,009 5.2933 -1.15%
2014-09-15 0 10.44 10.44 10.46 10.32 10.52 84,656,279 883,776,907 10.440 5.319 5.319 5.329 5.258 5.360 166,152,453 5.3191 -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 5.370 5.360 5.370 5.309 5.431 232,409,415 5.3766 -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 5.442 5.431 5.442 5.421 5.523 220,187,427 5.4663 -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 5.528 5.528 5.548 5.518 5.618 209,799,934 5.5592 -3.49%
2014-09-08 0 11.46 11.44 11.48 11.38 11.58 45,639,272 523,357,377 11.467 5.728 5.718 5.738 5.688 5.788 91,314,069 5.7314 -0.17%
2014-09-05 0 11.48 11.44 11.48 11.34 11.70 95,843,486 1,100,286,997 11.480 5.738 5.718 5.738 5.668 5.848 191,761,576 5.7378 -1.20%
2014-09-04 0 11.62 11.60 11.62 11.48 11.70 107,730,833 1,250,054,369 11.603 5.808 5.798 5.808 5.738 5.848 215,545,523 5.7995 1.04%
2014-09-03 0 11.50 11.48 11.50 11.10 11.50 114,725,576 1,306,802,925 11.391 5.748 5.738 5.748 5.548 5.748 229,540,454 5.6931 3.05%
2014-09-02 0 11.16 11.14 11.16 10.88 11.24 73,737,963 817,495,804 11.086 5.578 5.568 5.578 5.438 5.618 147,533,323 5.5411 -0.53%
2014-09-01 0 11.22 11.20 11.22 10.92 11.28 84,242,807 941,805,130 11.180 5.608 5.598 5.608 5.458 5.638 168,551,188 5.5877 2.00%
2014-08-29 0 11.00 10.94 11.00 10.82 11.04 69,350,951 759,039,102 10.945 5.498 5.468 5.498 5.408 5.518 138,755,884 5.4703 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 5.478 5.468 5.478 5.438 5.678 185,661,697 5.5412 -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 5.638 5.618 5.628 5.568 5.688 219,468,870 5.6404 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 5.618 5.618 5.628 5.498 5.638 289,936,801 5.5819 2.37%
2014-08-25 0 10.98 10.96 10.98 10.82 11.06 88,028,917 965,220,176 10.965 5.488 5.478 5.488 5.408 5.528 176,126,355 5.4803 0.92%
2014-08-22 0 10.88 10.88 10.90 10.68 10.90 50,963,978 551,743,161 10.826 5.438 5.438 5.448 5.338 5.448 101,967,626 5.4110 1.30%
2014-08-21 0 10.74 10.74 10.78 10.60 10.82 64,934,144 696,490,978 10.726 5.368 5.368 5.388 5.298 5.408 129,918,832 5.3610 -0.19%
2014-08-20 0 10.76 10.74 10.78 10.70 10.90 45,102,513 485,646,511 10.768 5.378 5.368 5.388 5.348 5.448 90,240,134 5.3817 -0.92%
2014-08-19 0 10.86 10.86 10.88 10.74 10.90 65,316,202 708,711,927 10.850 5.428 5.428 5.438 5.368 5.448 130,683,246 5.4231 0.93%
2014-08-18 0 10.76 10.74 10.76 10.64 10.84 68,120,743 731,350,426 10.736 5.378 5.368 5.378 5.318 5.418 136,294,511 5.3660 0.19%
2014-08-15 0 10.74 10.74 10.78 10.66 10.82 59,878,608 644,385,880 10.762 5.368 5.368 5.388 5.328 5.408 119,803,825 5.3787 0.56%
2014-08-14 0 10.68 10.68 10.72 10.64 10.90 77,714,571 836,690,956 10.766 5.338 5.338 5.358 5.318 5.448 155,489,635 5.3810 -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 5.428 5.428 5.438 5.288 5.468 261,499,291 5.3733 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 5.398 5.398 5.408 5.288 5.408 246,957,892 5.3499 2.27%
2014-08-11 0 10.56 10.56 10.58 10.34 10.58 91,875,863 963,295,494 10.485 5.278 5.278 5.288 5.168 5.288 183,823,242 5.2403 3.13%
2014-08-08 0 10.24 10.22 10.24 10.02 10.40 80,143,778 819,593,869 10.227 5.118 5.108 5.118 5.008 5.198 160,349,940 5.1113 1.19%
2014-08-07 0 10.12 10.10 10.12 10.06 10.12 52,842,121 534,090,347 10.107 5.058 5.048 5.058 5.028 5.058 105,725,374 5.0517 0.00%
2014-08-06 0 10.12 10.10 10.12 10.00 10.14 61,609,313 621,917,957 10.095 5.058 5.048 5.058 4.998 5.068 123,266,582 5.0453 0.00%
2014-08-05 0 10.12 10.10 10.12 10.04 10.20 52,692,566 533,473,644 10.124 5.058 5.048 5.058 5.018 5.098 105,426,148 5.0602 0.20%
2014-08-04 0 10.10 10.10 10.12 10.08 10.28 81,285,755 825,073,213 10.150 5.048 5.048 5.058 5.038 5.138 162,634,782 5.0732 -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 5.068 5.048 5.058 5.038 5.088 230,855,051 5.0686 -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 5.088 5.078 5.088 5.048 5.258 329,936,337 5.0952 -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 5.218 5.208 5.218 5.168 5.368 352,160,677 5.2543 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 5.218 5.208 5.218 5.158 5.328 335,170,173 5.2154 -2.25%
2014-07-28 0 10.68 10.66 10.68 10.64 10.90 75,837,850 815,043,585 10.747 5.338 5.328 5.338 5.318 5.448 151,734,732 5.3715 -1.29%
2014-07-25 0 10.82 10.82 10.84 10.72 10.84 82,703,736 891,979,129 10.785 5.408 5.408 5.418 5.358 5.418 165,471,848 5.3905 -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 5.448 5.448 5.458 5.308 5.488 301,232,415 5.4055 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 5.398 5.388 5.398 5.248 5.398 258,174,674 5.3464 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 5.238 5.228 5.238 5.098 5.248 192,478,115 5.2002 3.15%
2014-07-21 0 10.16 10.16 10.18 10.14 10.30 63,393,069 649,198,806 10.241 5.078 5.078 5.088 5.068 5.148 126,835,483 5.1184 -0.20%
2014-07-18 0 10.18 10.16 10.20 10.02 10.20 41,228,760 418,086,183 10.141 5.088 5.078 5.098 5.008 5.098 82,489,612 5.0683 0.20%
2014-07-17 0 10.16 10.14 10.18 10.08 10.22 69,038,559 700,251,611 10.143 5.078 5.068 5.088 5.038 5.108 138,130,857 5.0695 -0.20%
2014-07-16 0 10.18 10.16 10.18 10.02 10.18 60,521,949 612,851,068 10.126 5.088 5.078 5.088 5.008 5.088 121,091,008 5.0611 0.99%
2014-07-15 0 10.08 10.06 10.10 10.00 10.10 70,294,692 706,840,657 10.055 5.038 5.028 5.048 4.998 5.048 140,644,101 5.0257 0.90%
2014-07-14 0 9.990 9.980 9.990 9.920 10.04 62,805,969 626,802,277 9.9800 4.993 4.988 4.993 4.958 5.018 125,660,826 4.9880 0.81%
2014-07-11 0 9.910 9.910 9.920 9.760 9.920 72,218,078 713,945,387 9.8860 4.953 4.953 4.958 4.878 4.958 144,492,370 4.9411 1.12%
2014-07-10 0 9.800 9.780 9.790 9.710 9.860 72,688,049 712,570,934 9.8031 4.898 4.888 4.893 4.853 4.928 145,432,678 4.8997 1.55%
2014-07-09 0 9.650 9.640 9.650 9.560 9.770 56,651,037 546,640,231 9.6493 4.823 4.818 4.823 4.778 4.883 113,346,171 4.8227 -1.53%
2014-07-08 0 9.800 9.790 9.810 9.720 9.810 39,554,458 386,556,239 9.7728 4.898 4.893 4.903 4.858 4.903 79,139,705 4.8845 0.20%
2014-07-07 0 9.780 9.760 9.780 9.700 9.810 38,017,080 370,584,259 9.7478 4.888 4.878 4.888 4.848 4.903 76,063,752 4.8720 -0.31%
2014-07-04 0 9.810 9.800 9.810 9.780 9.920 41,862,427 411,945,391 9.8405 4.903 4.898 4.903 4.888 4.958 83,757,440 4.9183 0.00%
2014-07-03 0 9.810 9.800 9.820 9.790 9.980 90,673,455 895,844,823 9.8799 4.903 4.898 4.908 4.893 4.988 181,417,490 4.9380 -1.21%
2014-07-02 0 9.930 9.930 9.940 9.810 9.950 79,215,684 782,963,158 9.8839 4.963 4.963 4.968 4.903 4.973 158,493,029 4.9400 1.43%
2014-06-30 0 9.790 9.780 9.800 9.720 9.880 75,274,924 739,381,809 9.8224 4.893 4.888 4.898 4.858 4.938 150,608,442 4.9093 0.41%
2014-06-27 0 9.750 9.750 9.760 9.720 9.860 65,942,004 643,499,239 9.7586 4.873 4.873 4.878 4.858 4.928 131,935,337 4.8774 -0.71%
2014-06-26 0 9.820 9.810 9.820 9.590 9.830 71,358,868 697,318,865 9.7720 4.908 4.903 4.908 4.793 4.913 142,773,281 4.8841 2.51%
2014-06-25 0 9.580 9.580 9.590 9.490 9.660 43,119,023 412,759,010 9.5726 4.788 4.788 4.793 4.743 4.828 86,271,610 4.7844 -0.42%
2014-06-24 0 9.620 9.620 9.630 9.560 9.690 47,859,095 460,197,646 9.6157 4.808 4.808 4.813 4.778 4.843 95,755,443 4.8060 -0.41%
2014-06-23 0 9.660 9.660 9.670 9.570 9.840 117,591,512 1,143,667,684 9.7258 4.828 4.828 4.833 4.783 4.918 235,274,557 4.8610 -0.51%
2014-06-20 0 9.710 9.710 9.720 9.670 9.770 83,861,685 814,503,512 9.7125 4.853 4.853 4.858 4.833 4.883 167,788,648 4.8543 0.41%
2014-06-19 0 9.670 9.680 9.690 9.650 9.770 87,567,250 849,679,785 9.7032 4.833 4.838 4.843 4.823 4.883 175,202,662 4.8497 0.83%
2014-06-18 0 9.590 9.590 9.600 9.510 9.610 52,461,651 502,876,969 9.5856 4.793 4.793 4.798 4.753 4.803 104,964,138 4.7909 0.42%
2014-06-17 0 9.550 9.540 9.550 9.480 9.590 44,723,636 427,265,131 9.5535 4.773 4.768 4.773 4.738 4.793 89,482,085 4.7749 -0.31%
2014-06-16 0 9.580 9.580 9.590 9.460 9.630 69,319,043 663,593,201 9.5730 4.788 4.788 4.793 4.728 4.813 138,692,044 4.7847 0.95%
2014-06-13 0 9.490 9.450 9.460 9.430 9.540 57,335,333 544,662,365 9.4996 4.743 4.723 4.728 4.713 4.768 114,715,296 4.7479 0.42%
2014-06-12 0 9.450 9.440 9.450 9.400 9.550 40,428,879 382,290,049 9.4559 4.723 4.718 4.723 4.698 4.773 80,889,228 4.7261 -0.53%
2014-06-11 0 9.500 9.480 9.500 9.450 9.560 45,557,177 432,398,450 9.4913 4.748 4.738 4.748 4.723 4.778 91,149,816 4.7438 0.00%
2014-06-10 0 9.500 9.480 9.490 9.410 9.520 78,509,408 744,563,573 9.4837 4.748 4.738 4.743 4.703 4.758 157,079,927 4.7400 1.17%
2014-06-09 0 9.390 9.370 9.390 9.290 9.400 45,882,542 429,994,617 9.3716 4.693 4.683 4.693 4.643 4.698 91,800,799 4.6840 0.21%
2014-06-06 0 9.370 9.360 9.390 9.310 9.430 52,497,384 492,365,472 9.3789 4.683 4.678 4.693 4.653 4.713 105,035,632 4.6876 -0.11%
2014-06-05 0 9.380 9.380 9.390 9.220 9.400 50,277,403 470,318,182 9.3545 4.688 4.688 4.693 4.608 4.698 100,593,942 4.6754 0.75%
2014-06-04 0 9.310 9.300 9.310 9.230 9.410 46,677,564 435,326,533 9.3262 4.653 4.648 4.653 4.613 4.703 93,391,462 4.6613 -0.32%
2014-06-03 0 9.340 9.320 9.330 9.270 9.350 62,529,355 581,916,358 9.3063 4.668 4.658 4.663 4.633 4.673 125,107,383 4.6513 0.97%
2014-05-30 0 9.250 9.230 9.260 9.200 9.330 80,748,025 749,211,109 9.2784 4.623 4.613 4.628 4.598 4.663 161,558,904 4.6374 0.33%
2014-05-29 0 9.220 9.210 9.230 9.170 9.320 64,320,397 595,120,998 9.2524 4.608 4.603 4.613 4.583 4.658 128,690,861 4.6244 -0.43%
2014-05-28 0 9.260 9.260 9.280 9.110 9.370 86,886,093 805,410,735 9.2697 4.628 4.628 4.638 4.553 4.683 173,839,818 4.6331 0.41%
2014-05-27 0 9.420 9.420 9.430 9.300 9.430 41,024,918 383,698,888 9.3528 4.609 4.609 4.614 4.550 4.614 83,845,552 4.5763 0.32%
2014-05-26 0 9.390 9.380 9.390 9.290 9.500 49,454,725 463,360,508 9.3694 4.594 4.590 4.594 4.546 4.648 101,074,151 4.5844 -0.63%
2014-05-23 0 9.450 9.450 9.460 9.420 9.500 58,674,959 555,476,822 9.4670 4.624 4.624 4.629 4.609 4.648 119,918,201 4.6321 -0.21%
2014-05-22 0 9.470 9.450 9.480 9.320 9.480 86,599,825 814,851,983 9.4094 4.634 4.624 4.638 4.560 4.638 176,990,242 4.6039 1.83%
2014-05-21 0 9.300 9.290 9.300 9.220 9.350 63,290,726 588,796,589 9.3030 4.550 4.546 4.550 4.511 4.575 129,351,773 4.5519 0.22%
2014-05-20 0 9.280 9.280 9.290 9.240 9.340 74,630,767 693,628,335 9.2941 4.541 4.541 4.546 4.521 4.570 152,528,224 4.5475 0.00%
2014-05-19 0 9.280 9.280 9.290 9.110 9.320 81,361,889 750,598,273 9.2254 4.541 4.541 4.546 4.457 4.560 166,285,099 4.5139 0.54%
2014-05-16 0 9.230 9.210 9.230 9.100 9.250 63,751,149 586,225,959 9.1955 4.516 4.506 4.516 4.453 4.526 130,292,773 4.4993 0.22%
2014-05-15 0 9.210 9.200 9.210 9.130 9.290 49,925,593 459,353,987 9.2008 4.506 4.501 4.506 4.467 4.546 102,036,497 4.5019 -0.22%
2014-05-14 0 9.230 9.230 9.250 9.180 9.330 97,153,481 896,571,409 9.2284 4.516 4.516 4.526 4.492 4.565 198,559,502 4.5154 -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 4.521 4.516 4.521 4.438 4.526 276,576,613 4.4833 2.78%
2014-05-12 0 8.990 8.980 8.990 8.840 9.060 85,662,668 770,621,190 8.9960 4.399 4.394 4.399 4.325 4.433 175,074,908 4.4017 0.56%
2014-05-09 0 8.940 8.940 8.960 8.810 8.970 54,824,195 489,346,808 8.9257 4.374 4.374 4.384 4.311 4.389 112,048,120 4.3673 0.11%
2014-05-08 0 8.930 8.920 8.940 8.820 8.990 89,875,923 803,142,736 8.9361 4.369 4.364 4.374 4.316 4.399 183,685,837 4.3724 1.71%
2014-05-07 0 8.780 8.770 8.800 8.690 8.870 72,050,530 632,363,864 8.7767 4.296 4.291 4.306 4.252 4.340 147,254,810 4.2944 0.11%
2014-05-05 0 8.770 8.760 8.780 8.690 8.930 60,036,405 525,984,853 8.7611 4.291 4.286 4.296 4.252 4.369 122,700,685 4.2867 -1.90%
2014-05-02 0 8.940 8.930 8.940 8.790 8.960 71,582,207 637,333,976 8.9035 4.374 4.369 4.374 4.301 4.384 146,297,665 4.3564 -0.45%
2014-04-30 0 8.980 8.960 8.970 8.890 8.980 95,063,958 850,116,178 8.9426 4.394 4.384 4.389 4.350 4.394 194,288,995 4.3755 0.11%
2014-04-29 0 8.970 8.960 8.980 8.850 8.990 81,165,076 724,012,948 8.9203 4.389 4.384 4.394 4.330 4.399 165,882,858 4.3646 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 4.379 4.374 4.379 4.272 4.384 245,652,341 4.3474 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 4.306 4.306 4.311 4.272 4.320 250,896,730 4.3012 -0.34%
2014-04-24 0 8.830 8.820 8.840 8.760 8.850 69,011,206 607,457,372 8.8023 4.320 4.316 4.325 4.286 4.330 141,043,126 4.3069 0.68%
2014-04-23 0 8.770 8.760 8.780 8.700 8.790 53,437,981 467,609,468 8.7505 4.291 4.286 4.296 4.257 4.301 109,215,015 4.2815 0.11%
2014-04-22 0 8.760 8.760 8.770 8.600 8.850 66,647,356 583,109,324 8.7492 4.286 4.286 4.291 4.208 4.330 136,211,957 4.2809 -0.23%
2014-04-17 0 8.780 8.760 8.790 8.680 8.820 55,088,648 481,888,632 8.7475 4.296 4.286 4.301 4.247 4.316 112,588,601 4.2801 0.46%
2014-04-16 0 8.740 8.730 8.750 8.620 8.830 74,314,956 648,754,064 8.7298 4.276 4.272 4.281 4.218 4.320 151,882,779 4.2714 0.69%
2014-04-15 0 8.680 8.680 8.690 8.640 8.880 70,616,474 615,340,224 8.7138 4.247 4.247 4.252 4.227 4.345 144,323,927 4.2636 -1.92%
2014-04-14 0 8.850 8.850 8.860 8.840 8.950 52,579,976 466,870,507 8.8792 4.330 4.330 4.335 4.325 4.379 107,461,449 4.3445 0.00%
2014-04-11 0 8.850 8.830 8.850 8.770 8.950 100,620,948 889,185,000 8.8370 4.330 4.320 4.330 4.291 4.379 205,646,212 4.3239 -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 4.335 4.330 4.335 4.193 4.394 337,207,574 4.2922 1.61%
2014-04-09 0 8.720 8.710 8.720 8.660 8.780 88,666,306 773,340,728 8.7219 4.267 4.262 4.267 4.237 4.296 181,213,657 4.2676 -0.11%
2014-04-08 0 8.730 8.730 8.740 8.700 8.800 84,847,469 741,712,739 8.7417 4.272 4.272 4.276 4.257 4.306 173,408,827 4.2772 0.34%
2014-04-07 0 8.700 8.700 8.710 8.590 8.790 61,708,676 535,912,399 8.6846 4.257 4.257 4.262 4.203 4.301 126,118,425 4.2493 0.12%
2014-04-04 0 8.690 8.690 8.700 8.590 8.790 95,198,291 828,544,460 8.7034 4.252 4.252 4.257 4.203 4.301 194,563,541 4.2585 1.16%
2014-04-03 0 8.590 8.570 8.580 8.510 8.680 65,998,059 568,358,851 8.6118 4.203 4.193 4.198 4.164 4.247 134,884,943 4.2137 0.47%
2014-04-02 0 8.550 8.550 8.560 8.460 8.570 68,584,792 584,420,115 8.5211 4.183 4.183 4.188 4.139 4.193 140,171,634 4.1693 -0.12%
2014-04-01 0 8.560 8.560 8.570 8.430 8.590 71,276,394 608,277,163 8.5341 4.188 4.188 4.193 4.125 4.203 145,672,653 4.1756 1.30%
2014-03-31 0 8.450 8.440 8.450 8.420 8.550 95,192,996 807,163,326 8.4792 4.135 4.130 4.135 4.120 4.183 194,552,719 4.1488 -0.47%
2014-03-28 0 8.490 8.490 8.500 8.430 8.540 108,861,947 925,961,132 8.5058 4.154 4.154 4.159 4.125 4.179 222,488,930 4.1618 0.83%
2014-03-27 0 8.420 8.410 8.420 8.290 8.470 112,564,890 945,183,452 8.3968 4.120 4.115 4.120 4.056 4.144 230,056,898 4.1085 0.72%
2014-03-26 0 8.360 8.350 8.360 8.280 8.380 109,872,534 915,497,877 8.3324 4.090 4.086 4.090 4.051 4.100 224,554,338 4.0770 1.70%
2014-03-25 0 8.220 8.220 8.230 8.190 8.320 83,844,827 691,160,976 8.2433 4.022 4.022 4.027 4.007 4.071 171,359,656 4.0334 -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 4.056 4.056 4.061 3.968 4.081 433,977,153 4.0165 5.47%
2014-03-21 0 7.860 7.900 7.920 7.710 7.970 134,960,875 1,059,587,528 7.8511 3.846 3.865 3.875 3.772 3.900 275,829,171 3.8415 3.15%
2014-03-20 0 7.620 7.600 7.620 7.540 7.780 64,179,090 489,738,702 7.6308 3.728 3.719 3.728 3.689 3.807 131,167,386 3.7337 -0.91%
2014-03-19 0 7.690 7.680 7.690 7.610 7.730 39,985,414 306,736,367 7.6712 3.763 3.758 3.763 3.724 3.782 81,721,044 3.7535 0.00%
2014-03-18 0 7.690 7.680 7.690 7.620 7.750 59,994,385 460,136,075 7.6697 3.763 3.758 3.763 3.728 3.792 122,614,806 3.7527 0.00%
2014-03-17 0 7.690 7.670 7.690 7.630 7.830 69,579,869 534,950,671 7.6883 3.763 3.753 3.763 3.733 3.831 142,205,344 3.7618 0.26%
2014-03-14 0 7.670 7.660 7.670 7.600 7.680 63,683,630 486,450,239 7.6385 3.753 3.748 3.753 3.719 3.758 130,154,779 3.7375 -0.39%
2014-03-13 0 7.700 7.700 7.710 7.650 7.870 56,079,285 433,726,599 7.7342 3.768 3.768 3.772 3.743 3.851 114,613,237 3.7843 -1.03%
2014-03-12 0 7.780 7.770 7.780 7.670 7.790 80,403,183 621,099,446 7.7248 3.807 3.802 3.807 3.753 3.812 164,325,723 3.7797 -1.27%
2014-03-11 0 7.880 7.890 7.900 7.880 8.000 53,590,169 425,218,885 7.9346 3.856 3.861 3.865 3.856 3.914 109,526,053 3.8824 -1.25%
2014-03-10 0 7.980 7.970 7.980 7.900 8.100 87,633,460 701,108,205 8.0005 3.905 3.900 3.905 3.865 3.963 179,102,756 3.9146 -1.48%
2014-03-07 0 8.100 8.100 8.110 8.080 8.200 65,392,334 533,008,324 8.1509 3.963 3.963 3.968 3.953 4.012 133,646,979 3.9882 0.00%
2014-03-06 0 8.100 8.090 8.100 8.070 8.210 61,255,822 498,063,729 8.1309 3.963 3.958 3.963 3.949 4.017 125,192,895 3.9784 0.50%
2014-03-05 0 8.060 8.060 8.070 8.040 8.300 101,117,480 818,230,317 8.0919 3.944 3.944 3.949 3.934 4.061 206,661,010 3.9593 -2.18%
2014-03-04 0 8.240 8.250 8.260 8.090 8.270 110,432,597 904,588,183 8.1913 4.032 4.037 4.042 3.958 4.046 225,698,979 4.0079 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 3.958 3.953 3.958 3.905 4.002 272,749,001 3.9612 -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 4.002 3.993 4.002 3.993 4.105 427,714,672 4.0487 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 3.988 3.988 3.993 3.909 4.032 277,778,721 3.9770 1.87%
2014-02-26 0 8.000 8.000 8.010 7.860 8.050 87,804,133 700,330,320 7.9761 3.914 3.914 3.919 3.846 3.939 179,451,572 3.9026 1.27%
2014-02-25 0 7.900 7.900 7.910 7.840 8.010 80,718,532 640,100,880 7.9300 3.865 3.865 3.870 3.836 3.919 164,970,224 3.8801 0.00%
2014-02-24 0 7.900 7.900 7.910 7.810 8.100 102,404,521 806,193,059 7.8726 3.865 3.865 3.870 3.821 3.963 209,291,427 3.8520 -2.71%
2014-02-21 0 8.120 8.100 8.120 8.040 8.210 86,510,282 701,682,071 8.1110 3.973 3.963 3.973 3.934 4.017 176,807,237 3.9686 -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 3.988 3.983 3.988 3.919 4.061 555,388,503 3.9906 2.52%
2014-02-19 0 7.950 7.940 7.950 7.850 7.980 79,723,700 631,912,011 7.9263 3.890 3.885 3.890 3.841 3.905 162,937,015 3.8783 0.51%
2014-02-18 0 7.910 7.890 7.900 7.810 7.930 47,645,959 375,726,976 7.8858 3.870 3.861 3.865 3.821 3.880 97,377,446 3.8585 -0.38%
2014-02-17 0 7.940 7.920 7.930 7.860 7.940 48,637,830 384,728,465 7.9101 3.885 3.875 3.880 3.846 3.885 99,404,604 3.8703 1.53%
2014-02-14 0 7.820 7.820 7.830 7.750 7.920 65,134,552 509,068,485 7.8156 3.826 3.826 3.831 3.792 3.875 133,120,132 3.8241 0.13%
2014-02-13 0 7.810 7.800 7.810 7.760 7.930 73,135,461 572,946,817 7.8340 3.821 3.816 3.821 3.797 3.880 149,472,161 3.8331 -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 3.885 3.880 3.885 3.846 3.905 314,384,307 3.8768 2.06%
2014-02-11 0 7.780 7.770 7.780 7.700 7.830 119,648,620 931,470,183 7.7850 3.807 3.802 3.807 3.768 3.831 244,534,423 3.8092 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 3.753 3.748 3.753 3.694 3.797 290,275,062 3.7695 1.59%
2014-02-07 0 7.550 7.540 7.550 7.490 7.650 101,480,172 765,741,351 7.5457 3.694 3.689 3.694 3.665 3.743 207,402,269 3.6921 1.62%
2014-02-06 0 7.430 7.420 7.450 7.350 7.550 95,360,615 712,113,548 7.4676 3.635 3.631 3.645 3.596 3.694 194,895,294 3.6538 0.54%
2014-02-05 0 7.390 7.380 7.390 7.320 7.480 93,708,550 689,744,190 7.3605 3.616 3.611 3.616 3.582 3.660 191,518,851 3.6014 0.82%
2014-02-04 0 7.330 7.340 7.350 7.310 7.430 104,314,579 765,908,271 7.3423 3.587 3.591 3.596 3.577 3.635 213,195,149 3.5925 -2.40%
2014-01-30 0 7.510 7.490 7.510 7.380 7.570 107,546,736 802,018,341 7.4574 3.675 3.665 3.675 3.611 3.704 219,800,939 3.6488 -1.44%
2014-01-29 0 7.620 7.620 7.630 7.620 7.760 107,275,945 823,832,089 7.6796 3.728 3.728 3.733 3.728 3.797 219,247,504 3.7575 -0.91%
2014-01-28 0 7.690 7.690 7.700 7.630 7.780 124,376,457 957,157,949 7.6957 3.763 3.763 3.768 3.733 3.807 254,197,041 3.7654 -0.65%
2014-01-27 0 7.740 7.740 7.750 7.700 7.840 95,962,618 744,914,385 7.7625 3.787 3.787 3.792 3.768 3.836 196,125,650 3.7981 -1.65%
2014-01-24 0 7.870 7.850 7.870 7.820 7.910 96,892,911 762,116,524 7.8656 3.851 3.841 3.851 3.826 3.870 198,026,957 3.8485 -0.76%
2014-01-23 0 7.930 7.930 7.940 7.910 8.130 88,600,828 706,033,863 7.9687 3.880 3.880 3.885 3.870 3.978 181,079,835 3.8990 -1.25%
2014-01-22 0 8.030 8.010 8.030 7.950 8.070 88,912,021 712,181,295 8.0100 3.929 3.919 3.929 3.890 3.949 181,715,842 3.9192 -0.50%
2014-01-21 0 8.070 8.080 8.090 8.050 8.160 78,017,646 632,945,448 8.1128 3.949 3.953 3.958 3.939 3.993 159,450,231 3.9695 0.25%
2014-01-20 0 8.050 8.040 8.050 7.970 8.130 56,464,840 454,846,283 8.0554 3.939 3.934 3.939 3.900 3.978 115,401,223 3.9414 -0.62%
2014-01-17 0 8.100 8.100 8.110 7.900 8.180 73,817,399 594,672,307 8.0560 3.963 3.963 3.968 3.865 4.002 150,865,886 3.9417 0.62%
2014-01-16 0 8.050 8.040 8.050 7.950 8.080 77,083,684 618,526,986 8.0241 3.939 3.934 3.939 3.890 3.953 157,541,426 3.9261 0.50%
2014-01-15 0 8.010 8.010 8.020 7.980 8.080 34,966,980 280,567,842 8.0238 3.919 3.919 3.924 3.905 3.953 71,464,512 3.9260 0.38%
2014-01-14 0 7.980 7.980 7.990 7.920 8.040 54,925,700 437,314,596 7.9619 3.905 3.905 3.909 3.875 3.934 112,255,573 3.8957 -0.62%
2014-01-13 0 8.030 8.030 8.040 7.980 8.120 37,471,657 301,316,174 8.0412 3.929 3.929 3.934 3.905 3.973 76,583,499 3.9345 0.37%
2014-01-10 0 8.000 7.990 8.000 7.940 8.030 77,047,461 615,835,818 7.9929 3.914 3.909 3.914 3.885 3.929 157,467,394 3.9109 0.00%
2014-01-09 0 8.000 8.000 8.010 8.000 8.110 87,365,900 702,595,062 8.0420 3.914 3.914 3.919 3.914 3.968 178,555,924 3.9349 -1.36%
2014-01-08 0 8.110 8.100 8.120 8.020 8.140 102,055,893 825,488,575 8.0886 3.968 3.963 3.973 3.924 3.983 208,578,911 3.9577 0.25%
2014-01-07 0 8.090 8.080 8.090 8.020 8.160 75,045,733 607,372,439 8.0934 3.958 3.953 3.958 3.924 3.993 153,376,320 3.9600 -0.61%
2014-01-06 0 8.140 8.140 8.150 8.020 8.180 66,144,441 535,986,904 8.1033 3.983 3.983 3.988 3.924 4.002 135,184,114 3.9649 -0.73%
2014-01-03 0 8.200 8.190 8.200 8.160 8.320 100,428,762 825,019,469 8.2150 4.012 4.007 4.012 3.993 4.071 205,253,428 4.0195 -3.07%
2014-01-02 0 8.460 8.440 8.450 8.370 8.550 48,167,765 405,602,918 8.4206 4.139 4.130 4.135 4.095 4.183 98,443,899 4.1201 -0.47%
2013-12-31 0 8.500 8.490 8.530 8.450 8.550 28,142,357 239,276,713 8.5024 4.159 4.154 4.174 4.135 4.183 57,516,543 4.1601 0.24%
2013-12-30 0 8.480 8.470 8.490 8.410 8.600 55,811,597 473,286,011 8.4801 4.149 4.144 4.154 4.115 4.208 114,066,144 4.1492 -0.24%
2013-12-27 0 8.500 8.500 8.510 8.450 8.550 37,953,959 322,778,022 8.5045 4.159 4.159 4.164 4.135 4.183 77,569,214 4.1612 -0.47%
2013-12-24 0 8.540 8.530 8.540 8.430 8.590 37,323,903 318,246,076 8.5266 4.179 4.174 4.179 4.125 4.203 76,281,524 4.1720 1.07%
2013-12-23 0 8.450 8.440 8.460 8.400 8.500 39,870,453 337,307,428 8.4601 4.135 4.130 4.139 4.110 4.159 81,486,090 4.1394 0.12%
2013-12-20 0 8.440 8.440 8.460 8.400 8.570 70,020,312 591,973,084 8.4543 4.130 4.130 4.139 4.110 4.193 143,105,508 4.1366 -0.47%
2013-12-19 0 8.480 8.470 8.490 8.410 8.680 83,004,678 708,184,497 8.5319 4.149 4.144 4.154 4.115 4.247 169,642,584 4.1746 -1.40%
2013-12-18 0 8.600 8.580 8.590 8.500 8.700 54,164,634 465,690,180 8.5977 4.208 4.198 4.203 4.159 4.257 110,700,128 4.2068 0.58%
2013-12-17 0 8.550 8.550 8.560 8.500 8.710 94,943,679 814,436,238 8.5781 4.183 4.183 4.188 4.159 4.262 194,043,172 4.1972 -1.16%
2013-12-16 0 8.650 8.650 8.660 8.610 8.720 48,539,032 420,264,836 8.6583 4.232 4.232 4.237 4.213 4.267 99,202,683 4.2364 -0.80%
2013-12-13 0 8.720 8.710 8.720 8.610 8.830 66,244,596 577,804,292 8.7223 4.267 4.262 4.267 4.213 4.320 135,388,808 4.2677 0.35%
2013-12-12 0 8.690 8.670 8.680 8.650 8.750 73,798,298 641,372,882 8.6909 4.252 4.242 4.247 4.232 4.281 150,826,848 4.2524 -0.80%
2013-12-11 0 8.760 8.750 8.770 8.720 8.990 109,279,482 962,623,916 8.8088 4.286 4.281 4.291 4.267 4.399 223,342,276 4.3101 -2.56%
2013-12-10 0 8.990 8.980 8.990 8.950 9.070 54,372,828 489,270,312 8.9984 4.399 4.394 4.399 4.379 4.438 111,125,629 4.4029 -0.99%
2013-12-09 0 9.080 9.080 9.100 9.060 9.250 54,968,930 501,643,203 9.1259 4.443 4.443 4.453 4.433 4.526 112,343,925 4.4652 -0.66%
2013-12-06 0 9.140 9.150 9.160 9.010 9.180 75,612,531 689,376,550 9.1172 4.472 4.477 4.482 4.409 4.492 154,534,725 4.4610 0.88%
2013-12-05 0 9.060 9.040 9.050 8.920 9.090 77,419,260 697,164,796 9.0051 4.433 4.423 4.428 4.364 4.448 158,227,266 4.4061 1.00%
2013-12-04 0 8.970 8.960 8.970 8.960 9.100 87,602,704 789,678,112 9.0143 4.389 4.384 4.389 4.384 4.453 179,039,898 4.4106 -1.64%
2013-12-03 0 9.120 9.120 9.140 9.040 9.150 60,568,782 551,359,936 9.1030 4.462 4.462 4.472 4.423 4.477 123,788,742 4.4540 -0.98%
2013-12-02 0 9.210 9.200 9.220 9.100 9.270 78,670,285 721,274,754 9.1683 4.506 4.501 4.511 4.453 4.536 160,784,075 4.4860 0.44%
2013-11-29 0 9.170 9.160 9.170 9.110 9.200 34,111,248 311,998,694 9.1465 4.487 4.482 4.487 4.457 4.501 69,715,592 4.4753 0.77%
2013-11-28 0 9.100 9.100 9.120 9.090 9.340 75,116,063 690,895,386 9.1977 4.453 4.453 4.462 4.448 4.570 153,520,058 4.5004 -0.98%
2013-11-27 0 9.190 9.180 9.190 9.120 9.280 99,840,503 917,330,672 9.1880 4.497 4.492 4.497 4.462 4.541 204,051,161 4.4956 -0.43%
2013-11-26 0 9.230 9.220 9.230 9.180 9.310 81,480,242 752,251,628 9.2323 4.516 4.511 4.516 4.492 4.555 166,526,985 4.5173 -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 4.560 4.565 4.570 4.536 4.604 219,405,353 4.5695 -1.06%
2013-11-22 0 9.420 9.420 9.430 9.340 9.600 88,012,427 832,086,539 9.4542 4.609 4.609 4.614 4.570 4.697 179,877,278 4.6259 -0.21%
2013-11-21 0 9.440 9.440 9.450 9.420 9.570 62,249,944 590,193,525 9.4810 4.619 4.619 4.624 4.609 4.683 127,224,653 4.6390 -1.56%
2013-11-20 0 9.590 9.580 9.590 9.460 9.640 89,195,109 851,608,520 9.5477 4.692 4.687 4.692 4.629 4.717 182,294,409 4.6716 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 4.643 4.653 4.658 4.550 4.722 549,626,488 4.6443 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 4.531 4.526 4.531 4.413 4.546 472,703,428 4.4923 4.87%
2013-11-15 0 8.830 8.820 8.830 8.650 8.830 110,592,846 971,280,355 8.7825 4.320 4.316 4.320 4.232 4.320 226,026,491 4.2972 2.79%
2013-11-14 0 8.590 8.570 8.580 8.540 8.650 40,927,315 352,065,046 8.6022 4.203 4.193 4.198 4.179 4.232 83,646,074 4.2090 1.06%
2013-11-13 0 8.500 8.510 8.520 8.500 8.630 108,978,081 931,880,947 8.5511 4.159 4.164 4.169 4.159 4.223 222,726,281 4.1840 -2.41%
2013-11-12 0 8.710 8.710 8.730 8.700 8.810 56,645,373 495,223,630 8.7425 4.262 4.262 4.272 4.257 4.311 115,770,191 4.2776 -0.34%
2013-11-11 0 8.740 8.740 8.750 8.530 8.830 69,987,235 608,336,595 8.6921 4.276 4.276 4.281 4.174 4.320 143,037,907 4.2530 1.51%
2013-11-08 0 8.610 8.600 8.610 8.550 8.650 53,138,281 457,129,935 8.6026 4.213 4.208 4.213 4.183 4.232 108,602,497 4.2092 -0.23%
2013-11-07 0 8.630 8.620 8.630 8.560 8.690 68,296,369 588,876,395 8.6224 4.223 4.218 4.223 4.188 4.252 139,582,163 4.2189 -0.46%
2013-11-06 0 8.670 8.650 8.670 8.580 8.700 90,736,282 786,104,646 8.6636 4.242 4.232 4.242 4.198 4.257 185,444,215 4.2390 -0.46%
2013-11-05 0 8.710 8.700 8.710 8.690 8.870 79,830,681 696,860,767 8.7292 4.262 4.257 4.262 4.252 4.340 163,155,660 4.2711 -0.91%
2013-11-04 0 8.790 8.770 8.790 8.760 8.890 62,677,076 552,389,126 8.8133 4.301 4.291 4.301 4.286 4.350 128,097,613 4.3123 -0.34%
2013-11-01 0 8.820 8.810 8.820 8.720 8.880 107,828,159 950,575,739 8.8157 4.316 4.311 4.316 4.267 4.345 220,376,103 4.3134 -0.68%
2013-10-31 0 8.880 8.870 8.880 8.820 8.930 85,662,826 759,755,996 8.8691 4.345 4.340 4.345 4.316 4.369 175,075,230 4.3396 -1.33%
2013-10-30 0 9.000 8.990 9.000 8.810 9.010 85,101,185 758,128,740 8.9086 4.404 4.399 4.404 4.311 4.409 173,927,365 4.3589 1.01%
2013-10-29 0 8.910 8.900 8.910 8.810 8.960 63,755,692 566,864,020 8.8912 4.360 4.355 4.360 4.311 4.384 130,302,057 4.3504 1.60%
2013-10-28 0 8.770 8.770 8.780 8.720 8.810 38,925,335 341,407,265 8.7708 4.291 4.291 4.296 4.267 4.311 79,554,485 4.2915 0.57%
2013-10-25 0 8.720 8.700 8.710 8.640 8.800 89,929,619 781,950,769 8.6951 4.267 4.257 4.262 4.227 4.306 183,795,580 4.2545 -1.58%
2013-10-24 0 8.860 8.860 8.870 8.850 8.960 69,605,145 618,364,640 8.8839 4.335 4.335 4.340 4.330 4.384 142,257,002 4.3468 -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 4.374 4.374 4.379 4.340 4.492 245,426,860 4.4048 -1.76%
2013-10-22 0 9.100 9.090 9.100 8.970 9.120 38,976,153 353,099,338 9.0594 4.453 4.448 4.453 4.389 4.462 79,658,345 4.4327 0.66%
2013-10-21 0 9.040 9.040 9.050 9.010 9.160 29,844,407 271,092,845 9.0835 4.423 4.423 4.428 4.409 4.482 60,995,144 4.4445 -0.55%
2013-10-18 0 9.090 9.090 9.100 9.020 9.110 56,778,860 515,200,189 9.0738 4.448 4.448 4.453 4.413 4.457 116,043,008 4.4397 1.22%
2013-10-17 0 8.980 8.960 8.970 8.960 9.180 60,861,849 552,370,742 9.0758 4.394 4.384 4.389 4.384 4.492 124,387,704 4.4407 -1.10%
2013-10-16 0 9.080 9.060 9.080 8.950 9.100 82,219,570 744,524,003 9.0553 4.443 4.433 4.443 4.379 4.453 168,038,002 4.4307 1.00%
2013-10-15 0 8.990 8.980 9.000 8.940 9.050 51,207,776 460,377,461 8.9904 4.399 4.394 4.404 4.374 4.428 104,656,986 4.3989 0.90%
2013-10-11 0 8.910 8.910 8.940 8.900 9.000 86,447,125 773,903,333 8.9523 4.360 4.360 4.374 4.355 4.404 176,678,158 4.3803 1.02%
2013-10-10 0 8.820 8.820 8.830 8.700 8.910 95,277,168 838,982,429 8.8057 4.316 4.316 4.320 4.257 4.360 194,724,747 4.3086 -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 4.350 4.345 4.350 4.208 4.360 283,835,312 4.3066 2.42%
2013-10-08 0 8.680 8.670 8.680 8.540 8.750 64,166,214 555,900,119 8.6634 4.247 4.242 4.247 4.179 4.281 131,141,071 4.2389 1.52%
2013-10-07 0 8.550 8.540 8.550 8.500 8.600 66,533,160 568,317,718 8.5419 4.183 4.179 4.183 4.159 4.208 135,978,567 4.1795 -0.70%
2013-10-04 0 8.610 8.600 8.610 8.520 8.640 46,687,782 401,112,107 8.5914 4.213 4.208 4.213 4.169 4.227 95,419,152 4.2037 -0.35%
2013-10-03 0 8.640 8.630 8.650 8.550 8.680 46,220,547 398,790,994 8.6280 4.227 4.223 4.232 4.183 4.247 94,464,230 4.2216 1.41%
2013-10-02 0 8.520 8.500 8.510 8.500 8.650 59,654,294 510,634,115 8.5599 4.169 4.159 4.164 4.159 4.232 121,919,738 4.1883 -0.47%
2013-09-30 0 8.560 8.530 8.570 8.510 8.710 67,957,236 581,856,820 8.5621 4.188 4.174 4.193 4.164 4.262 138,889,053 4.1894 -1.72%
2013-09-27 0 8.710 8.700 8.710 8.620 8.740 62,378,897 542,263,809 8.6931 4.262 4.257 4.262 4.218 4.276 127,488,203 4.2534 0.58%
2013-09-26 0 8.660 8.650 8.660 8.600 8.710 46,428,477 401,926,369 8.6569 4.237 4.232 4.237 4.208 4.262 94,889,192 4.2357 -0.23%
2013-09-25 0 8.680 8.670 8.680 8.660 8.820 59,801,520 521,536,194 8.7211 4.247 4.242 4.247 4.237 4.316 122,220,634 4.2672 -0.46%
2013-09-24 0 8.720 8.720 8.730 8.670 8.800 82,371,243 718,269,060 8.7199 4.267 4.267 4.272 4.242 4.306 168,347,987 4.2666 -1.47%
2013-09-23 0 8.850 8.830 8.840 8.740 8.930 75,818,765 670,672,844 8.8457 4.330 4.320 4.325 4.276 4.369 154,956,221 4.3281 -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 4.369 4.379 4.384 4.335 4.384 247,391,897 4.3576 2.17%
2013-09-18 0 8.740 8.740 8.760 8.710 8.810 50,272,060 439,693,255 8.7463 4.276 4.276 4.286 4.262 4.311 102,744,596 4.2795 -0.23%
2013-09-17 0 8.760 8.750 8.770 8.710 8.810 61,623,884 538,968,982 8.7461 4.286 4.281 4.291 4.262 4.311 125,945,129 4.2794 -0.68%
2013-09-16 0 8.820 8.820 8.830 8.710 8.840 82,461,924 723,073,122 8.7686 4.316 4.316 4.320 4.262 4.325 168,533,319 4.2904 1.73%
2013-09-13 0 8.670 8.660 8.670 8.630 8.720 57,780,462 500,593,267 8.6637 4.242 4.237 4.242 4.223 4.267 118,090,053 4.2391 -0.23%
2013-09-12 0 8.690 8.690 8.700 8.560 8.770 97,398,941 847,145,768 8.6977 4.252 4.252 4.257 4.188 4.291 199,061,166 4.2557 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 4.208 4.203 4.208 4.188 4.330 312,941,277 4.2270 -2.60%
2013-09-10 0 8.830 8.820 8.830 8.710 8.880 93,348,739 819,643,643 8.7804 4.320 4.316 4.320 4.262 4.345 190,783,479 4.2962 0.23%
2013-09-09 0 8.810 8.800 8.810 8.700 8.850 64,124,270 563,406,867 8.7862 4.311 4.306 4.311 4.257 4.330 131,055,347 4.2990 1.26%
2013-09-06 0 8.700 8.700 8.710 8.660 8.820 102,155,177 892,773,135 8.7394 4.257 4.257 4.262 4.237 4.316 208,781,825 4.2761 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 4.257 4.257 4.262 4.154 4.272 285,711,415 4.2264 2.59%
2013-09-04 0 8.480 8.470 8.480 8.360 8.510 94,591,709 800,662,667 8.4644 4.149 4.144 4.149 4.090 4.164 193,323,826 4.1416 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 4.104 4.099 4.104 4.075 4.133 257,590,743 4.1044 0.59%
2013-09-02 0 8.540 8.540 8.550 8.430 8.640 100,762,616 860,454,525 8.5394 4.080 4.080 4.085 4.027 4.128 210,907,670 4.0798 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 4.032 4.023 4.027 3.984 4.051 255,379,690 4.0258 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 4.023 4.023 4.027 3.999 4.047 596,918,681 4.0286 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 3.951 3.961 3.965 3.889 3.989 605,768,535 3.9502 -4.39%
2013-08-27 1 - - - - - 0 0 - 4.133 - - - - 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 4.133 4.133 4.137 4.051 4.166 184,914,309 4.1324 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 4.061 4.061 4.066 4.051 4.137 359,929,574 4.0924 -2.30%
2013-08-22 0 8.700 8.680 8.710 8.520 8.720 56,741,703 490,404,787 8.6428 4.156 4.147 4.161 4.070 4.166 118,766,869 4.1291 1.05%
2013-08-21 0 8.610 8.610 8.620 8.570 8.740 91,669,927 790,562,413 8.6240 4.113 4.113 4.118 4.094 4.176 191,875,633 4.1202 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 4.113 4.104 4.109 4.104 4.276 328,582,479 4.1676 -3.69%
2013-08-19 0 8.940 8.940 8.950 8.920 9.030 70,105,006 628,867,636 8.9704 4.271 4.271 4.276 4.262 4.314 146,737,789 4.2857 -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 4.319 4.314 4.319 4.276 4.371 425,535,384 4.3112 -2.59%
2013-08-15 0 9.280 9.280 9.290 9.200 9.370 96,239,584 891,326,387 9.2615 4.434 4.434 4.438 4.395 4.477 201,440,447 4.4248 -0.54%
2013-08-13 0 9.330 9.330 9.350 9.160 9.390 75,237,422 698,935,425 9.2897 4.457 4.457 4.467 4.376 4.486 157,480,522 4.4382 1.41%
2013-08-12 0 9.200 9.190 9.210 8.850 9.250 86,435,941 789,901,553 9.1386 4.395 4.391 4.400 4.228 4.419 180,920,302 4.3660 3.72%
2013-08-09 0 8.870 8.840 8.860 8.820 9.000 43,071,833 382,804,306 8.8876 4.238 4.223 4.233 4.214 4.300 90,154,269 4.2461 0.57%
2013-08-08 0 8.820 8.810 8.820 8.810 8.970 42,198,997 374,639,878 8.8779 4.214 4.209 4.214 4.209 4.285 88,327,323 4.2415 0.23%
2013-08-07 0 8.800 8.780 8.790 8.780 8.960 96,267,936 852,905,678 8.8597 4.204 4.195 4.199 4.195 4.281 201,499,791 4.2328 -2.65%
2013-08-06 0 9.040 9.030 9.040 8.930 9.100 57,551,447 517,601,731 8.9937 4.319 4.314 4.319 4.266 4.348 120,461,755 4.2968 -0.99%
2013-08-05 0 9.130 9.130 9.140 9.120 9.200 30,993,918 283,610,140 9.1505 4.362 4.362 4.367 4.357 4.395 64,873,812 4.3717 -0.65%
2013-08-02 0 9.190 9.180 9.190 9.150 9.300 43,990,293 404,361,799 9.1921 4.391 4.386 4.391 4.371 4.443 92,076,710 4.3916 0.44%
2013-08-01 0 9.150 9.150 9.160 9.120 9.260 38,378,208 352,560,169 9.1865 4.371 4.371 4.376 4.357 4.424 80,329,975 4.3889 0.88%
2013-07-31 0 9.070 9.060 9.070 9.060 9.190 69,479,915 633,605,279 9.1193 4.333 4.328 4.333 4.328 4.391 145,429,402 4.3568 -1.63%
2013-07-30 0 9.220 9.210 9.230 9.180 9.350 58,351,440 539,715,114 9.2494 4.405 4.400 4.410 4.386 4.467 122,136,232 4.4190 0.88%
2013-07-29 0 9.140 9.140 9.150 9.050 9.210 41,107,203 375,598,433 9.1370 4.367 4.367 4.371 4.324 4.400 86,042,073 4.3653 -1.08%
2013-07-26 0 9.240 9.230 9.240 9.140 9.390 64,924,586 602,078,629 9.2735 4.414 4.410 4.414 4.367 4.486 135,894,578 4.4305 0.33%
2013-07-25 0 9.210 9.190 9.200 9.170 9.290 44,795,661 413,176,959 9.2236 4.400 4.391 4.395 4.381 4.438 93,762,438 4.4066 -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 4.424 4.414 4.419 4.386 4.524 234,197,053 4.4260 -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 4.515 4.510 4.515 4.448 4.582 333,644,147 4.5352 1.83%
2013-07-22 0 9.280 9.260 9.270 9.160 9.330 58,176,934 538,318,414 9.2531 4.434 4.424 4.429 4.376 4.457 121,770,971 4.4207 0.43%
2013-07-19 0 9.240 9.230 9.240 9.000 9.250 52,156,417 477,793,011 9.1608 4.414 4.410 4.414 4.300 4.419 109,169,341 4.3766 0.00%
2013-07-18 0 9.240 9.220 9.240 9.150 9.290 54,776,611 505,705,465 9.2321 4.414 4.405 4.414 4.371 4.438 114,653,706 4.4107 0.54%
2013-07-17 0 9.190 9.190 9.200 9.050 9.350 52,783,117 486,741,158 9.2215 4.391 4.391 4.395 4.324 4.467 110,481,096 4.4057 0.77%
2013-07-16 0 9.120 9.120 9.130 9.020 9.250 50,614,071 463,006,159 9.1478 4.357 4.357 4.362 4.309 4.419 105,941,035 4.3704 -0.65%
2013-07-15 0 9.180 9.170 9.190 9.140 9.370 64,171,998 592,470,594 9.2325 4.386 4.381 4.391 4.367 4.477 134,319,325 4.4109 -0.76%
2013-07-12 0 9.250 9.240 9.260 9.190 9.390 76,813,517 711,950,516 9.2686 4.419 4.414 4.424 4.391 4.486 160,779,469 4.4281 -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 4.467 4.457 4.467 4.391 4.486 266,419,122 4.4510 2.52%
2013-07-10 0 9.120 9.100 9.120 8.940 9.200 99,659,924 906,120,697 9.0921 4.357 4.348 4.357 4.271 4.395 208,599,610 4.3438 1.56%
2013-07-09 0 8.980 8.980 8.990 8.810 8.990 60,040,450 536,540,088 8.9363 4.290 4.290 4.295 4.209 4.295 125,671,523 4.2694 0.90%
2013-07-08 0 8.900 8.890 8.900 8.600 9.040 109,171,280 967,013,791 8.8578 4.252 4.247 4.252 4.109 4.319 228,507,965 4.2319 -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 4.285 4.276 4.281 4.214 4.376 250,700,376 4.2980 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 4.281 4.281 4.285 4.233 4.338 260,442,073 4.3017 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 4.204 4.204 4.209 4.133 4.271 402,407,457 4.2000 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 4.204 4.190 4.195 4.123 4.242 648,278,847 4.1817 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 3.941 3.941 3.946 3.827 3.999 258,450,178 3.9321 3.38%
2013-06-27 0 7.980 7.970 7.990 7.920 8.190 68,641,370 552,118,495 8.0435 3.813 3.808 3.817 3.784 3.913 143,674,231 3.8428 0.25%
2013-06-26 0 7.960 7.950 7.960 7.760 8.000 95,065,697 750,380,062 7.8933 3.803 3.798 3.803 3.707 3.822 198,983,368 3.7711 1.27%
2013-06-25 0 7.860 7.860 7.870 7.730 8.030 112,874,515 889,286,113 7.8785 3.755 3.755 3.760 3.693 3.836 236,259,259 3.7640 -0.63%
2013-06-24 0 7.910 7.910 7.930 7.800 8.070 120,706,483 957,784,277 7.9348 3.779 3.779 3.789 3.727 3.855 252,652,463 3.7909 -2.47%
2013-06-21 0 8.110 8.100 8.110 7.970 8.200 210,748,800 1,708,484,478 8.1067 3.875 3.870 3.875 3.808 3.918 441,121,322 3.8730 -1.34%
2013-06-20 0 8.220 8.220 8.230 8.130 8.330 105,023,716 865,027,572 8.2365 3.927 3.927 3.932 3.884 3.980 219,826,639 3.9350 -2.26%
2013-06-19 0 8.410 8.400 8.410 8.370 8.600 101,068,553 854,333,468 8.4530 4.018 4.013 4.018 3.999 4.109 211,548,031 4.0385 -2.10%
2013-06-18 0 8.590 8.580 8.590 8.330 8.630 86,185,109 735,805,616 8.5375 4.104 4.099 4.104 3.980 4.123 180,395,282 4.0789 0.82%
2013-06-17 0 8.520 8.520 8.530 8.260 8.630 78,527,044 668,571,252 8.5139 4.070 4.070 4.075 3.946 4.123 164,366,077 4.0676 3.02%
2013-06-14 0 8.270 8.260 8.270 8.240 8.400 99,533,681 828,819,607 8.3270 3.951 3.946 3.951 3.937 4.013 208,335,369 3.9783 -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 3.970 3.970 3.980 3.922 4.085 310,771,429 3.9643 -3.82%
2013-06-11 0 8.640 8.620 8.630 8.550 8.780 63,285,943 547,327,206 8.6485 4.128 4.118 4.123 4.085 4.195 132,464,711 4.1319 -1.71%
2013-06-10 0 8.790 8.770 8.800 8.680 8.910 75,373,309 662,307,244 8.7870 4.199 4.190 4.204 4.147 4.257 157,764,949 4.1981 -1.12%
2013-06-07 0 8.890 8.890 8.900 8.880 8.990 56,905,071 507,420,715 8.9170 4.247 4.247 4.252 4.242 4.295 119,108,816 4.2601 -0.45%
2013-06-06 0 8.930 8.920 8.930 8.910 9.030 50,915,106 455,700,506 8.9502 4.266 4.262 4.266 4.257 4.314 106,571,135 4.2760 -0.78%
2013-06-05 0 9.000 8.990 9.000 8.870 9.070 75,537,493 678,025,568 8.9760 4.300 4.295 4.300 4.238 4.333 158,108,605 4.2884 -0.77%
2013-06-04 0 9.070 9.060 9.070 8.970 9.190 70,224,786 637,945,046 9.0843 4.333 4.328 4.333 4.285 4.391 146,988,502 4.3401 0.78%
2013-06-03 0 9.000 8.990 9.000 8.960 9.090 78,843,020 710,891,707 9.0165 4.300 4.295 4.300 4.281 4.343 165,027,451 4.3077 -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 4.319 4.309 4.324 4.300 4.419 275,354,529 4.3423 -2.16%
2013-05-30 0 9.240 9.240 9.250 9.160 9.350 86,162,687 796,463,731 9.2437 4.414 4.414 4.419 4.376 4.467 180,348,350 4.4163 -0.32%
2013-05-29 0 9.270 9.260 9.270 9.230 9.400 71,044,140 660,394,745 9.2956 4.429 4.424 4.429 4.410 4.491 148,703,504 4.4410 -1.23%
2013-05-28 0 9.550 9.530 9.540 9.440 9.600 56,236,125 534,826,101 9.5104 4.484 4.475 4.479 4.433 4.508 119,767,126 4.4656 0.53%
2013-05-27 0 9.500 9.480 9.500 9.370 9.530 65,364,178 619,404,487 9.4762 4.461 4.451 4.461 4.400 4.475 139,207,311 4.4495 0.53%
2013-05-24 0 9.450 9.450 9.460 9.390 9.560 61,866,131 586,554,962 9.4810 4.437 4.437 4.442 4.409 4.489 131,757,455 4.4518 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 4.428 4.423 4.428 4.414 4.503 249,862,437 4.4435 -2.88%
2013-05-22 0 9.710 9.710 9.720 9.650 9.890 90,466,536 879,251,378 9.7191 4.559 4.559 4.564 4.531 4.644 192,668,271 4.5636 -1.12%
2013-05-21 0 9.820 9.810 9.820 9.770 9.880 63,392,089 622,035,735 9.8125 4.611 4.606 4.611 4.587 4.639 135,007,316 4.6074 -1.11%
2013-05-20 0 9.930 9.920 9.930 9.830 10.00 69,938,207 694,783,568 9.9342 4.663 4.658 4.663 4.616 4.695 148,948,706 4.6646 1.22%
2013-05-16 0 9.810 9.800 9.810 9.760 9.960 87,160,277 855,411,163 9.8142 4.606 4.602 4.606 4.583 4.677 185,626,870 4.6082 -2.10%
2013-05-15 0 10.02 10.02 10.04 9.950 10.06 37,019,653 370,186,541 9.9997 4.705 4.705 4.714 4.672 4.724 78,841,446 4.6953 0.20%
2013-05-14 0 10.00 9.990 10.00 9.900 10.14 48,406,270 482,876,043 9.9755 4.695 4.691 4.695 4.649 4.761 103,091,737 4.6839 -0.60%
2013-05-13 0 10.06 10.06 10.08 9.980 10.18 60,402,894 607,720,001 10.061 4.724 4.724 4.733 4.686 4.780 128,641,171 4.7241 -1.95%
2013-05-10 0 10.26 10.26 10.28 10.16 10.38 62,574,833 643,552,436 10.285 4.818 4.818 4.827 4.771 4.874 133,266,791 4.8291 0.20%
2013-05-09 0 10.24 10.24 10.26 10.14 10.44 67,897,905 698,807,517 10.292 4.808 4.808 4.818 4.761 4.902 144,603,436 4.8326 -0.19%
2013-05-08 0 10.26 10.24 10.26 10.02 10.38 134,301,337 1,372,518,842 10.220 4.818 4.808 4.818 4.705 4.874 286,024,066 4.7986 2.91%
2013-05-07 0 9.970 9.960 9.970 9.660 10.00 80,538,012 799,143,154 9.9226 4.681 4.677 4.681 4.536 4.695 171,523,308 4.6591 2.47%
2013-05-06 0 9.730 9.730 9.740 9.640 9.820 81,092,320 791,161,112 9.7563 4.569 4.569 4.573 4.526 4.611 172,703,828 4.5810 2.10%
2013-05-03 0 9.530 9.530 9.540 9.500 9.700 88,699,806 850,794,045 9.5918 4.475 4.475 4.479 4.461 4.555 188,905,633 4.5038 -1.35%
2013-05-02 0 9.660 9.650 9.660 9.550 9.710 67,020,152 645,252,714 9.6277 4.536 4.531 4.536 4.484 4.559 142,734,069 4.5207 -2.13%
2013-04-30 0 9.870 9.860 9.870 9.820 10.00 55,776,963 551,646,350 9.8902 4.634 4.630 4.634 4.611 4.695 118,789,240 4.6439 0.41%
2013-04-29 0 9.830 9.810 9.820 9.710 9.870 56,452,944 552,457,922 9.7862 4.616 4.606 4.611 4.559 4.634 120,228,889 4.5951 -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 4.639 4.644 4.649 4.587 4.686 255,043,440 4.6459 1.96%
2013-04-25 0 9.690 9.680 9.690 9.640 9.810 62,138,137 603,667,608 9.7149 4.550 4.545 4.550 4.526 4.606 132,336,751 4.5616 1.36%
2013-04-24 0 9.560 9.560 9.570 9.450 9.590 61,150,199 582,335,330 9.5230 4.489 4.489 4.494 4.437 4.503 130,232,721 4.4715 1.59%
2013-04-23 0 9.410 9.390 9.400 9.270 9.520 70,630,266 661,188,270 9.3613 4.418 4.409 4.414 4.353 4.470 150,422,597 4.3955 -1.16%
2013-04-22 0 9.520 9.520 9.530 9.400 9.580 47,909,948 454,439,894 9.4853 4.470 4.470 4.475 4.414 4.498 102,034,711 4.4538 0.53%
2013-04-19 0 9.470 9.450 9.460 9.260 9.500 96,409,954 905,176,857 9.3888 4.447 4.437 4.442 4.348 4.461 205,326,080 4.4085 1.72%
2013-04-18 0 9.310 9.310 9.320 9.210 9.450 58,760,769 548,769,658 9.3390 4.371 4.371 4.376 4.325 4.437 125,143,907 4.3851 -0.53%
2013-04-17 0 9.360 9.370 9.380 9.350 9.530 101,715,724 959,168,690 9.4299 4.395 4.400 4.404 4.390 4.475 216,625,877 4.4278 -1.37%
2013-04-16 0 9.490 9.480 9.490 9.460 9.550 75,466,464 716,791,681 9.4981 4.456 4.451 4.456 4.442 4.484 160,722,338 4.4598 -1.86%
2013-04-15 0 9.670 9.670 9.680 9.590 9.850 66,797,563 645,454,096 9.6628 4.541 4.541 4.545 4.503 4.625 142,260,017 4.5371 -2.32%
2013-04-12 0 9.900 9.890 9.900 9.870 10.04 54,029,529 535,459,243 9.9105 4.649 4.644 4.649 4.634 4.714 115,067,697 4.6534 -0.80%
2013-04-11 0 9.980 9.980 9.990 9.920 10.16 36,258,353 363,884,361 10.036 4.686 4.686 4.691 4.658 4.771 77,220,092 4.7123 -0.40%
2013-04-10 0 10.02 10.00 10.02 9.830 10.02 64,631,565 641,313,752 9.9226 4.705 4.695 4.705 4.616 4.705 137,647,051 4.6591 0.20%
2013-04-09 0 10.00 9.990 10.00 9.890 10.12 44,520,672 446,546,256 10.030 4.695 4.691 4.695 4.644 4.752 94,816,507 4.7096 1.11%
2013-04-08 0 9.890 9.880 9.890 9.810 10.06 50,549,352 502,574,093 9.9422 4.644 4.639 4.644 4.606 4.724 107,655,899 4.6683 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 4.625 4.630 4.634 4.606 4.733 223,334,859 4.6548 -4.18%
2013-04-03 0 10.28 10.28 10.30 10.16 10.34 33,339,720 342,424,192 10.271 4.827 4.827 4.836 4.771 4.855 71,004,224 4.8226 0.00%
2013-04-02 0 10.28 10.26 10.30 10.18 10.46 66,314,772 685,636,307 10.339 4.827 4.818 4.836 4.780 4.911 141,231,808 4.8547 0.98%
2013-03-28 0 10.18 10.16 10.20 10.06 10.26 73,249,092 744,198,676 10.160 4.780 4.771 4.789 4.724 4.818 155,999,959 4.7705 -0.59%
2013-03-27 0 10.24 10.22 10.24 10.22 10.38 64,823,025 667,157,963 10.292 4.808 4.799 4.808 4.799 4.874 138,054,807 4.8326 0.59%
2013-03-26 0 10.18 10.18 10.20 10.04 10.32 97,365,650 986,781,029 10.135 4.780 4.780 4.789 4.714 4.846 207,361,443 4.7587 0.39%
2013-03-25 0 10.14 10.12 10.16 10.10 10.38 90,643,184 923,984,002 10.194 4.761 4.752 4.771 4.742 4.874 193,044,482 4.7864 -0.98%
2013-03-22 0 10.24 10.22 10.24 10.12 10.36 104,853,570 1,067,749,119 10.183 4.808 4.799 4.808 4.752 4.864 223,308,606 4.7815 -1.35%
2013-03-21 0 10.38 10.36 10.38 10.34 10.56 51,412,615 536,416,597 10.434 4.874 4.864 4.874 4.855 4.958 109,494,406 4.8990 -0.57%
2013-03-20 0 10.44 10.44 10.48 10.22 10.48 58,166,037 603,187,014 10.370 4.902 4.902 4.921 4.799 4.921 123,877,295 4.8692 0.77%
2013-03-19 0 10.36 10.34 10.36 10.32 10.58 49,304,191 513,418,313 10.413 4.864 4.855 4.864 4.846 4.968 105,004,056 4.8895 -0.38%
2013-03-18 0 10.40 10.38 10.40 10.32 10.52 55,614,710 579,296,445 10.416 4.883 4.874 4.883 4.846 4.940 118,443,687 4.8909 -1.70%
2013-03-15 0 10.58 10.54 10.58 10.46 10.70 67,502,881 713,675,112 10.573 4.968 4.949 4.968 4.911 5.024 143,762,146 4.9643 -0.75%
2013-03-14 0 10.66 10.66 10.68 10.50 10.74 53,765,906 570,484,010 10.611 5.005 5.005 5.015 4.930 5.043 114,506,254 4.9821 -0.19%
2013-03-13 0 10.68 10.66 10.68 10.62 10.86 64,223,455 690,435,458 10.751 5.015 5.005 5.015 4.987 5.099 136,777,892 5.0479 -1.48%
2013-03-12 0 10.84 10.82 10.84 10.80 11.00 86,846,779 948,799,220 10.925 5.090 5.080 5.090 5.071 5.165 184,959,207 5.1298 -0.37%
2013-03-11 0 10.88 10.86 10.88 10.78 10.96 60,336,380 656,080,734 10.874 5.109 5.099 5.109 5.062 5.146 128,499,515 5.1057 0.74%
2013-03-08 0 10.80 10.80 10.82 10.64 10.84 59,054,428 635,460,089 10.761 5.071 5.071 5.080 4.996 5.090 125,769,318 5.0526 1.50%
2013-03-07 0 10.64 10.64 10.66 10.54 10.70 42,701,962 453,661,214 10.624 4.996 4.996 5.005 4.949 5.024 90,943,166 4.9884 -0.19%
2013-03-06 0 10.66 10.62 10.64 10.44 10.72 51,713,655 549,815,162 10.632 5.005 4.987 4.996 4.902 5.034 110,135,537 4.9922 1.91%
2013-03-05 0 10.46 10.44 10.46 10.30 10.56 54,039,615 565,874,321 10.471 4.911 4.902 4.911 4.836 4.958 115,089,177 4.9168 0.97%
2013-03-04 0 10.36 10.38 10.40 10.32 10.50 57,772,697 599,365,574 10.375 4.864 4.874 4.883 4.846 4.930 123,039,592 4.8713 -1.33%
2013-03-01 0 10.50 10.48 10.50 10.46 10.64 70,339,118 740,965,580 10.534 4.930 4.921 4.930 4.911 4.996 149,802,533 4.9463 -1.50%
2013-02-28 0 10.66 10.64 10.66 10.60 10.74 58,929,250 628,690,228 10.669 5.005 4.996 5.005 4.977 5.043 125,502,724 5.0094 0.95%
2013-02-27 0 10.56 10.56 10.58 10.42 10.60 62,814,232 661,494,066 10.531 4.958 4.958 4.968 4.893 4.977 133,776,643 4.9448 -0.19%
2013-02-26 0 10.58 10.56 10.58 10.52 10.76 54,625,729 580,339,302 10.624 4.968 4.958 4.968 4.940 5.052 116,337,435 4.9884 -1.31%
2013-02-25 0 10.72 10.70 10.72 10.62 10.90 42,640,189 456,673,386 10.710 5.034 5.024 5.034 4.987 5.118 90,811,607 5.0288 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 5.024 5.024 5.034 4.940 5.080 199,282,673 5.0355 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 5.005 4.996 5.005 4.940 5.052 201,587,337 5.0000 -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 5.043 5.034 5.043 4.930 5.062 221,901,593 5.0201 2.87%
2013-02-19 0 10.44 10.42 10.44 10.42 10.62 48,893,018 513,661,426 10.506 4.902 4.893 4.902 4.893 4.987 104,128,374 4.9330 -0.76%
2013-02-18 0 10.52 10.50 10.54 10.44 10.64 61,710,767 648,665,975 10.511 4.940 4.930 4.949 4.902 4.996 131,426,573 4.9356 -1.13%
2013-02-15 0 10.64 10.62 10.64 10.52 10.66 43,496,085 461,529,734 10.611 4.996 4.987 4.996 4.940 5.005 92,634,425 4.9823 0.19%
2013-02-14 0 10.62 10.60 10.62 10.54 10.68 51,471,240 546,356,578 10.615 4.987 4.977 4.987 4.949 5.015 109,619,261 4.9841 0.38%
2013-02-08 0 10.58 10.56 10.58 10.50 10.76 91,710,310 972,731,060 10.607 4.968 4.958 4.968 4.930 5.052 195,317,160 4.9803 -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 5.034 5.024 5.034 4.902 5.080 227,201,609 5.0090 0.94%
2013-02-06 0 10.62 10.60 10.62 10.56 10.68 81,514,148 867,661,813 10.644 4.987 4.977 4.987 4.958 5.015 173,602,203 4.9980 -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 4.996 4.987 4.996 4.940 5.034 247,756,235 5.0012 -2.74%
2013-02-04 0 10.94 10.94 10.96 10.84 11.20 75,379,476 828,121,357 10.986 5.137 5.137 5.146 5.090 5.259 160,537,078 5.1584 -1.44%
2013-02-01 0 11.10 11.08 11.10 10.88 11.12 52,828,612 581,903,556 11.015 5.212 5.203 5.212 5.109 5.221 112,510,082 5.1720 0.36%
2013-01-31 0 11.06 11.04 11.06 10.94 11.08 67,160,825 740,052,291 11.019 5.193 5.184 5.193 5.137 5.203 143,033,663 5.1740 -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 5.231 5.231 5.240 5.203 5.315 217,551,453 5.2527 0.54%
2013-01-29 0 11.08 11.06 11.08 10.94 11.12 55,777,933 616,982,124 11.061 5.203 5.193 5.203 5.137 5.221 118,791,306 5.1938 0.18%
2013-01-28 0 11.06 11.04 11.06 11.02 11.16 59,740,702 661,387,579 11.071 5.193 5.184 5.193 5.174 5.240 127,230,889 5.1983 0.18%
2013-01-25 0 11.04 11.02 11.04 10.96 11.16 57,585,532 636,405,061 11.051 5.184 5.174 5.184 5.146 5.240 122,640,983 5.1892 -0.54%
2013-01-24 0 11.10 11.12 11.14 11.04 11.24 57,231,951 636,731,636 11.125 5.212 5.221 5.231 5.184 5.278 121,887,955 5.2239 -0.36%
2013-01-23 0 11.14 11.10 11.12 11.06 11.18 66,828,657 743,299,502 11.122 5.231 5.212 5.221 5.193 5.250 142,326,239 5.2225 -0.18%
2013-01-22 0 11.16 11.16 11.18 11.08 11.26 60,975,206 681,741,185 11.181 5.240 5.240 5.250 5.203 5.287 129,860,035 5.2498 0.36%
2013-01-21 0 11.12 11.10 11.14 11.02 11.16 32,373,319 359,785,716 11.114 5.221 5.212 5.231 5.174 5.240 68,946,062 5.2184 -0.18%
2013-01-18 0 11.14 11.12 11.14 11.00 11.20 88,920,248 990,640,535 11.141 5.231 5.221 5.231 5.165 5.259 189,375,113 5.2311 2.01%
2013-01-17 0 10.92 10.92 10.94 10.86 11.00 43,081,543 470,783,817 10.928 5.127 5.127 5.137 5.099 5.165 91,751,567 5.1311 0.00%
2013-01-16 0 10.92 10.90 10.92 10.82 10.98 57,013,063 621,307,969 10.898 5.127 5.118 5.127 5.080 5.156 121,421,785 5.1169 0.18%
2013-01-15 0 10.90 10.88 10.90 10.82 10.98 50,783,232 552,265,124 10.875 5.118 5.109 5.118 5.080 5.156 108,153,998 5.1063 -0.91%
2013-01-14 0 11.00 10.96 10.98 10.82 11.00 49,237,385 539,897,850 10.965 5.165 5.146 5.156 5.080 5.165 104,861,778 5.1487 1.10%
2013-01-11 0 10.88 10.88 10.90 10.84 11.00 48,293,952 526,876,564 10.910 5.109 5.109 5.118 5.090 5.165 102,852,532 5.1226 -0.55%
2013-01-10 0 10.94 10.90 10.94 10.84 11.04 70,547,786 772,480,802 10.950 5.137 5.118 5.137 5.090 5.184 150,246,937 5.1414 0.18%
2013-01-09 0 10.92 10.88 10.92 10.88 11.08 76,890,351 845,748,340 10.999 5.127 5.109 5.127 5.109 5.203 163,754,817 5.1647 0.18%
2013-01-08 0 10.90 10.90 10.92 10.86 11.10 64,673,135 707,495,114 10.940 5.118 5.118 5.127 5.099 5.212 137,735,583 5.1366 -1.80%
2013-01-07 0 11.10 11.08 11.10 11.02 11.20 70,152,067 778,068,178 11.091 5.212 5.203 5.212 5.174 5.259 149,404,167 5.2078 -0.89%
2013-01-04 0 11.20 11.18 11.20 11.10 11.28 59,991,192 671,550,399 11.194 5.259 5.250 5.259 5.212 5.296 127,764,362 5.2562 -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 5.306 5.287 5.296 5.212 5.315 239,921,960 5.2687 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 5.250 5.240 5.250 5.184 5.268 197,214,017 5.2393 1.82%
2012-12-31 0 10.98 10.94 10.96 10.88 11.00 34,234,941 375,021,281 10.954 5.156 5.137 5.146 5.109 5.165 72,910,793 5.1436 -0.36%
2012-12-28 0 11.02 10.98 11.02 10.92 11.08 39,376,622 433,014,158 10.997 5.174 5.156 5.174 5.127 5.203 83,861,127 5.1635 0.00%
2012-12-27 0 11.02 10.98 11.02 10.94 11.16 41,002,146 451,524,142 11.012 5.174 5.156 5.174 5.137 5.240 87,323,036 5.1707 0.18%
2012-12-24 0 11.00 10.98 11.00 10.92 11.08 26,466,428 291,198,300 11.003 5.165 5.156 5.165 5.127 5.203 56,366,046 5.1662 -0.54%
2012-12-21 0 11.06 11.08 11.10 10.82 11.10 77,118,508 846,553,011 10.977 5.193 5.203 5.212 5.080 5.212 164,240,727 5.1543 0.36%
2012-12-20 0 11.02 11.00 11.02 10.84 11.06 64,320,192 706,187,530 10.979 5.174 5.165 5.174 5.090 5.193 136,983,914 5.1553 0.18%
2012-12-19 0 11.00 11.00 11.02 10.76 11.06 78,085,795 856,595,034 10.970 5.165 5.165 5.174 5.052 5.193 166,300,776 5.1509 1.48%
2012-12-18 0 10.84 10.82 10.86 10.76 10.88 44,759,993 483,743,829 10.808 5.090 5.080 5.099 5.052 5.109 95,326,193 5.0746 -0.18%
2012-12-17 0 10.86 10.86 10.88 10.80 10.98 56,296,013 612,208,272 10.875 5.099 5.099 5.109 5.071 5.156 119,894,670 5.1062 -0.37%
2012-12-14 0 10.90 10.86 10.90 10.74 11.00 73,865,144 806,617,302 10.920 5.118 5.099 5.118 5.043 5.165 157,311,977 5.1275 1.30%
2012-12-13 0 10.76 10.78 10.80 10.64 10.86 56,563,739 608,838,377 10.764 5.052 5.062 5.071 4.996 5.099 120,464,851 5.0541 -0.37%
2012-12-12 0 10.80 10.78 10.80 10.66 10.82 53,637,985 577,599,482 10.768 5.071 5.062 5.071 5.005 5.080 114,233,818 5.0563 1.12%
2012-12-11 0 10.68 10.66 10.68 10.62 10.78 42,338,371 452,179,155 10.680 5.015 5.005 5.015 4.987 5.062 90,168,819 5.0148 -0.19%
2012-12-10 0 10.70 10.66 10.68 10.62 10.82 43,041,190 459,968,556 10.687 5.024 5.005 5.015 4.987 5.080 91,665,626 5.0179 0.19%
2012-12-07 0 10.68 10.64 10.68 10.60 10.86 76,679,551 823,697,892 10.742 5.015 4.996 5.015 4.977 5.099 163,305,872 5.0439 0.38%
2012-12-06 0 10.64 10.62 10.64 10.50 10.68 86,964,203 923,157,922 10.615 4.996 4.987 4.996 4.930 5.015 185,209,287 4.9844 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 4.958 4.958 4.968 4.836 5.005 221,539,892 4.9461 2.33%
2012-12-04 0 10.32 10.30 10.32 10.12 10.34 39,198,693 401,975,488 10.255 4.846 4.836 4.846 4.752 4.855 83,482,189 4.8151 0.78%
2012-12-03 0 10.24 10.20 10.24 10.14 10.48 51,539,335 529,078,175 10.266 4.808 4.789 4.808 4.761 4.921 109,764,284 4.8201 -1.35%
2012-11-30 0 10.38 10.34 10.38 10.16 10.44 93,654,406 968,230,662 10.338 4.874 4.855 4.874 4.771 4.902 199,457,538 4.8543 1.76%
2012-11-29 0 10.20 10.16 10.18 10.08 10.30 52,768,495 538,849,345 10.212 4.789 4.771 4.780 4.733 4.836 112,382,049 4.7948 0.20%
2012-11-28 0 10.18 10.16 10.18 10.06 10.20 63,943,254 647,253,216 10.122 4.780 4.771 4.780 4.724 4.789 136,181,142 4.7529 -0.97%
2012-11-27 0 10.28 10.26 10.28 10.22 10.42 76,339,911 787,148,471 10.311 4.827 4.818 4.827 4.799 4.893 162,582,534 4.8415 0.98%
2012-11-26 0 10.18 10.18 10.20 10.16 10.32 64,342,679 657,897,946 10.225 4.780 4.780 4.789 4.771 4.846 137,031,805 4.8011 -0.97%
2012-11-23 0 10.28 10.24 10.26 10.18 10.32 72,196,098 740,914,593 10.263 4.827 4.808 4.818 4.780 4.846 153,757,378 4.8187 0.00%
2012-11-22 0 10.28 10.26 10.28 10.18 10.34 73,448,319 754,267,793 10.269 4.827 4.818 4.827 4.780 4.855 156,424,257 4.8219 0.98%
2012-11-21 0 10.18 10.16 10.18 10.02 10.26 76,354,846 773,431,034 10.129 4.780 4.771 4.780 4.705 4.818 162,614,342 4.7562 0.20%
2012-11-20 0 10.16 10.14 10.16 10.12 10.34 58,996,618 602,244,837 10.208 4.771 4.761 4.771 4.752 4.855 125,646,199 4.7932 -0.59%
2012-11-19 0 10.22 10.20 10.24 10.12 10.28 43,521,132 444,644,514 10.217 4.799 4.789 4.808 4.752 4.827 92,687,768 4.7972 0.79%
2012-11-16 0 10.14 10.12 10.14 10.06 10.24 60,600,930 614,292,915 10.137 4.761 4.752 4.761 4.724 4.808 129,062,932 4.7596 0.40%
2012-11-15 0 10.10 10.08 10.10 10.06 10.28 58,764,913 596,350,139 10.148 4.742 4.733 4.742 4.724 4.827 125,152,733 4.7650 -1.75%
2012-11-14 0 10.28 10.26 10.28 10.08 10.32 55,805,558 570,942,466 10.231 4.827 4.818 4.827 4.733 4.846 118,850,139 4.8039 1.38%
2012-11-13 0 10.14 10.14 10.16 10.10 10.28 62,113,709 632,491,878 10.183 4.761 4.761 4.771 4.742 4.827 132,284,726 4.7813 -1.93%
2012-11-12 0 10.34 10.32 10.34 10.20 10.36 54,192,161 557,850,380 10.294 4.855 4.846 4.855 4.789 4.864 115,414,057 4.8335 0.78%
2012-11-09 0 10.26 10.26 10.28 10.20 10.34 72,868,980 748,364,159 10.270 4.818 4.818 4.827 4.789 4.855 155,190,428 4.8222 -0.97%
2012-11-08 0 10.36 10.36 10.38 10.32 10.54 83,082,826 866,349,148 10.428 4.864 4.864 4.874 4.846 4.949 176,943,046 4.8962 -3.00%
2012-11-07 0 10.68 10.64 10.68 10.44 10.70 67,277,533 713,283,574 10.602 5.015 4.996 5.015 4.902 5.024 143,282,219 4.9782 1.14%
2012-11-06 0 10.56 10.56 10.58 10.44 10.64 43,611,960 459,951,529 10.546 4.958 4.958 4.968 4.902 4.996 92,881,206 4.9520 0.19%
2012-11-05 0 10.54 10.54 10.56 10.46 10.64 59,162,213 622,549,765 10.523 4.949 4.949 4.958 4.911 4.996 125,998,870 4.9409 -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 5.005 5.005 5.015 4.958 5.080 207,605,611 5.0249 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 4.940 4.930 4.940 4.836 4.949 230,912,326 4.9030 -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 4.968 4.949 4.958 4.855 5.005 304,249,874 4.9195 -2.04%
2012-10-30 0 10.80 10.76 10.80 10.74 10.98 74,303,209 804,991,911 10.834 5.071 5.052 5.071 5.043 5.156 158,244,932 5.0870 0.37%
2012-10-29 0 10.76 10.76 10.78 10.58 10.86 66,064,362 708,503,226 10.724 5.052 5.052 5.062 4.968 5.099 140,698,506 5.0356 2.09%
2012-10-26 0 10.54 10.54 10.56 10.52 10.74 45,387,591 481,872,291 10.617 4.949 4.949 4.958 4.940 5.043 96,662,800 4.9851 -1.13%
2012-10-25 0 10.66 10.64 10.66 10.56 10.78 64,315,527 684,847,549 10.648 5.005 4.996 5.005 4.958 5.062 136,973,979 4.9998 -0.19%
2012-10-24 0 10.68 10.66 10.68 10.66 10.82 85,496,937 916,832,296 10.724 5.015 5.005 5.015 5.005 5.080 182,084,423 5.0352 -2.38%
2012-10-22 0 10.94 10.92 10.94 10.84 11.02 64,234,127 701,326,491 10.918 5.137 5.127 5.137 5.090 5.174 136,800,620 5.1266 -1.26%
2012-10-19 0 11.08 11.06 11.08 10.88 11.14 76,677,654 846,180,753 11.036 5.203 5.193 5.203 5.109 5.231 163,301,832 5.1817 0.54%
2012-10-18 0 11.02 11.02 11.04 10.90 11.08 82,018,652 904,360,271 11.026 5.174 5.174 5.184 5.118 5.203 174,676,655 5.1773 1.47%
2012-10-17 0 10.86 10.84 10.88 10.68 10.88 70,005,062 754,698,601 10.781 5.099 5.090 5.109 5.015 5.109 149,091,088 5.0620 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 5.024 5.024 5.034 4.940 5.062 218,875,175 5.0081 2.29%
2012-10-15 0 10.46 10.46 10.48 10.40 10.56 55,226,657 579,518,401 10.493 4.911 4.911 4.921 4.883 4.958 117,617,243 4.9272 0.77%
2012-10-12 0 10.38 10.38 10.40 10.32 10.50 42,354,396 440,815,068 10.408 4.874 4.874 4.883 4.846 4.930 90,202,948 4.8869 0.00%
2012-10-11 0 10.38 10.36 10.38 10.12 10.42 69,763,333 721,116,459 10.337 4.874 4.864 4.874 4.752 4.893 148,576,273 4.8535 1.76%
2012-10-10 0 10.20 10.18 10.20 10.06 10.32 45,183,428 462,678,319 10.240 4.789 4.780 4.789 4.724 4.846 96,227,990 4.8081 0.59%
2012-10-09 0 10.14 10.16 10.18 9.950 10.32 100,373,702 1,022,752,225 10.189 4.761 4.771 4.780 4.672 4.846 213,767,748 4.7844 2.11%
2012-10-08 0 9.930 9.920 9.940 9.900 10.10 73,665,969 732,450,809 9.9429 4.663 4.658 4.667 4.649 4.742 156,887,790 4.6686 -1.88%
2012-10-05 0 10.12 10.12 10.14 10.04 10.24 39,107,998 397,999,364 10.177 4.752 4.752 4.761 4.714 4.808 83,289,034 4.7785 1.20%
2012-10-04 0 10.00 10.00 10.02 9.960 10.06 44,996,366 449,314,903 9.9856 4.695 4.695 4.705 4.677 4.724 95,829,601 4.6887 -0.60%
2012-10-03 0 10.06 10.06 10.08 9.960 10.14 57,425,896 576,970,893 10.047 4.724 4.724 4.733 4.677 4.761 122,301,003 4.7176 -0.98%
2012-09-28 0 10.16 10.14 10.18 10.12 10.30 42,099,699 429,825,547 10.210 4.771 4.761 4.780 4.752 4.836 89,660,515 4.7939 0.00%
2012-09-27 0 10.16 10.14 10.16 9.970 10.36 65,838,916 670,368,901 10.182 4.771 4.761 4.771 4.681 4.864 140,218,369 4.7809 1.20%
2012-09-26 0 10.04 10.04 10.06 9.950 10.06 31,843,587 319,031,482 10.019 4.714 4.714 4.724 4.672 4.724 67,817,882 4.7042 -1.18%
2012-09-25 0 10.16 10.14 10.16 10.02 10.18 35,732,640 361,171,936 10.108 4.771 4.761 4.771 4.705 4.780 76,100,471 4.7460 0.20%
2012-09-24 0 10.14 10.14 10.16 9.970 10.16 46,993,779 473,295,350 10.071 4.761 4.761 4.771 4.681 4.771 100,083,529 4.7290 -0.39%
2012-09-21 0 10.18 10.16 10.22 10.08 10.30 79,821,755 812,600,715 10.180 4.780 4.771 4.799 4.733 4.836 169,997,882 4.7801 1.39%
2012-09-20 0 10.04 10.00 10.04 9.930 10.18 92,877,537 936,518,394 10.083 4.714 4.695 4.714 4.663 4.780 197,803,025 4.7346 -1.76%
2012-09-19 0 10.22 10.20 10.24 9.960 10.32 129,534,765 1,321,473,309 10.202 4.799 4.789 4.808 4.677 4.846 275,872,608 4.7902 2.71%
2012-09-18 0 9.950 9.950 9.960 9.930 10.06 74,739,541 747,500,909 10.001 4.672 4.672 4.677 4.663 4.724 159,174,196 4.6961 -0.40%
2012-09-17 0 9.990 9.980 10.00 9.960 10.10 58,704,467 587,556,825 10.009 4.691 4.686 4.695 4.677 4.742 125,024,000 4.6996 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 4.653 4.644 4.649 4.611 4.672 253,738,938 4.6400 3.55%
2012-09-13 0 9.570 9.550 9.570 9.480 9.660 47,938,284 460,289,271 9.6017 4.494 4.484 4.494 4.451 4.536 102,095,059 4.5084 -0.10%
2012-09-12 0 9.580 9.570 9.580 9.510 9.610 73,951,438 707,417,691 9.5660 4.498 4.494 4.498 4.465 4.512 157,495,759 4.4917 1.38%
2012-09-11 0 9.450 9.440 9.450 9.260 9.480 71,017,019 669,898,461 9.4329 4.437 4.433 4.437 4.348 4.451 151,246,272 4.4292 0.85%
2012-09-10 0 9.370 9.350 9.360 9.250 9.420 70,462,031 658,249,915 9.3419 4.400 4.390 4.395 4.343 4.423 150,064,303 4.3865 0.00%
2012-09-07 0 9.370 9.380 9.390 9.130 9.390 89,105,093 826,645,885 9.2772 4.400 4.404 4.409 4.287 4.409 189,768,781 4.3561 2.74%
2012-09-06 0 9.120 9.110 9.130 9.050 9.160 49,627,912 452,122,287 9.1102 4.282 4.278 4.287 4.249 4.301 105,693,491 4.2777 0.44%
2012-09-05 0 9.080 9.080 9.100 9.030 9.200 65,829,278 598,009,866 9.0843 4.263 4.263 4.273 4.240 4.320 140,197,843 4.2655 -0.80%
2012-09-04 0 9.340 9.330 9.350 9.330 9.440 43,436,119 406,599,793 9.3609 4.298 4.293 4.303 4.293 4.344 94,390,378 4.3076 -0.11%
2012-09-03 0 9.350 9.350 9.360 9.340 9.470 46,813,850 439,528,054 9.3888 4.303 4.303 4.307 4.298 4.358 101,730,474 4.3205 0.00%
2012-08-31 0 9.350 9.340 9.350 9.330 9.430 53,180,481 497,868,318 9.3619 4.303 4.298 4.303 4.293 4.339 115,565,705 4.3081 -0.95%
2012-08-30 0 9.440 9.420 9.430 9.300 9.460 44,296,647 415,887,411 9.3887 4.344 4.335 4.339 4.280 4.353 96,260,378 4.3204 -0.11%
2012-08-29 0 9.450 9.450 9.460 9.430 9.560 43,966,581 417,525,312 9.4964 4.349 4.349 4.353 4.339 4.399 95,543,117 4.3700 0.11%
2012-08-28 0 9.440 9.440 9.460 9.360 9.500 58,555,657 552,270,399 9.4315 4.344 4.344 4.353 4.307 4.372 127,246,419 4.3402 -0.63%
2012-08-27 0 9.500 9.500 9.510 9.410 9.630 91,613,800 868,862,062 9.4840 4.372 4.372 4.376 4.330 4.431 199,084,573 4.3643 -1.55%
2012-08-24 0 9.650 9.630 9.650 9.500 9.700 55,939,336 538,281,321 9.6226 4.441 4.431 4.441 4.372 4.464 121,560,931 4.4281 -0.62%
2012-08-23 0 9.710 9.700 9.720 9.650 9.810 54,575,805 531,091,811 9.7313 4.468 4.464 4.473 4.441 4.514 118,597,862 4.4781 0.83%
2012-08-22 0 9.630 9.630 9.640 9.510 9.800 90,534,199 870,167,699 9.6115 4.431 4.431 4.436 4.376 4.510 196,738,508 4.4230 -2.33%
2012-08-21 0 9.860 9.850 9.870 9.730 9.950 62,176,304 611,874,898 9.8410 4.537 4.533 4.542 4.478 4.579 135,114,393 4.5286 -0.30%
2012-08-20 0 9.890 9.880 9.900 9.770 9.910 31,591,819 310,805,186 9.8382 4.551 4.547 4.556 4.496 4.560 68,651,707 4.5273 0.10%
2012-08-17 0 9.880 9.860 9.880 9.800 9.950 73,391,454 725,316,627 9.8828 4.547 4.537 4.547 4.510 4.579 159,485,867 4.5478 1.23%
2012-08-16 0 9.760 9.720 9.730 9.660 9.780 53,323,238 518,965,385 9.7324 4.491 4.473 4.478 4.445 4.501 115,875,928 4.4786 0.51%
2012-08-15 0 9.710 9.700 9.710 9.630 9.770 63,155,483 612,361,549 9.6961 4.468 4.464 4.468 4.431 4.496 137,242,232 4.4619 -0.72%
2012-08-14 0 9.780 9.770 9.780 9.690 9.890 76,011,675 740,735,466 9.7450 4.501 4.496 4.501 4.459 4.551 165,179,830 4.4844 0.72%
2012-08-13 0 9.710 9.700 9.710 9.670 9.850 47,851,213 465,469,933 9.7274 4.468 4.464 4.468 4.450 4.533 103,984,752 4.4763 -1.12%
2012-08-10 0 9.820 9.810 9.820 9.690 9.880 69,865,969 683,157,006 9.7781 4.519 4.514 4.519 4.459 4.547 151,824,688 4.4996 0.10%
2012-08-09 0 9.810 9.800 9.820 9.730 9.910 92,843,750 912,902,686 9.8327 4.514 4.510 4.519 4.478 4.560 201,757,359 4.5248 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 4.487 4.478 4.482 4.473 4.524 256,607,630 4.5048 1.14%
2012-08-07 0 9.640 9.620 9.630 9.600 9.660 82,248,140 791,860,883 9.6277 4.436 4.427 4.431 4.418 4.445 178,732,198 4.4304 0.63%
2012-08-06 0 9.580 9.580 9.590 9.560 9.630 79,720,418 764,874,805 9.5945 4.408 4.408 4.413 4.399 4.431 173,239,243 4.4151 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 4.339 4.339 4.344 4.284 4.372 287,446,413 4.3279 -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 4.418 4.413 4.418 4.395 4.459 226,898,390 4.4171 -2.54%
2012-08-01 0 9.850 9.850 9.860 9.710 9.930 88,994,931 876,776,399 9.8520 4.533 4.533 4.537 4.468 4.570 193,393,548 4.5336 1.34%
2012-07-31 0 9.720 9.700 9.720 9.580 9.790 76,227,255 740,354,985 9.7125 4.473 4.464 4.473 4.408 4.505 165,648,303 4.4694 1.78%
2012-07-30 0 9.550 9.520 9.540 9.430 9.620 64,149,301 611,290,733 9.5292 4.395 4.381 4.390 4.339 4.427 139,401,883 4.3851 0.53%
2012-07-27 0 9.500 9.490 9.500 9.490 9.650 48,495,971 463,814,778 9.5640 4.372 4.367 4.372 4.367 4.441 105,385,866 4.4011 1.28%
2012-07-26 0 9.380 9.350 9.360 9.290 9.440 50,502,812 473,277,428 9.3713 4.316 4.303 4.307 4.275 4.344 109,746,902 4.3124 0.75%
2012-07-25 0 9.310 9.300 9.320 9.220 9.360 80,552,316 748,309,978 9.2897 4.284 4.280 4.289 4.243 4.307 175,047,028 4.2749 -1.17%
2012-07-24 0 9.420 9.400 9.420 9.380 9.660 52,715,688 499,962,157 9.4841 4.335 4.326 4.335 4.316 4.445 114,555,670 4.3644 -1.36%
2012-07-23 0 9.550 9.540 9.550 9.480 9.580 40,116,325 382,597,214 9.5372 4.395 4.390 4.395 4.362 4.408 87,176,183 4.3888 -2.45%
2012-07-20 0 9.790 9.780 9.800 9.660 9.800 57,420,950 559,445,093 9.7429 4.505 4.501 4.510 4.445 4.510 124,780,604 4.4834 0.82%
2012-07-19 0 9.710 9.680 9.700 9.600 9.790 73,478,716 714,154,683 9.7192 4.468 4.454 4.464 4.418 4.505 159,675,494 4.4725 2.21%
2012-07-18 0 9.500 9.510 9.520 9.420 9.670 48,223,952 460,198,932 9.5430 4.372 4.376 4.381 4.335 4.450 104,794,746 4.3914 -0.84%
2012-07-17 0 9.580 9.570 9.580 9.520 9.670 58,381,443 560,655,882 9.6033 4.408 4.404 4.408 4.381 4.450 126,867,837 4.4192 1.91%
2012-07-16 0 9.400 9.380 9.390 9.290 9.500 65,470,422 616,663,376 9.4190 4.326 4.316 4.321 4.275 4.372 142,272,791 4.3344 1.51%
2012-07-13 0 9.260 9.250 9.280 9.200 9.390 75,136,028 696,780,721 9.2736 4.261 4.257 4.270 4.234 4.321 163,276,974 4.2675 -0.11%
2012-07-12 0 9.270 9.270 9.280 9.250 9.380 104,252,784 968,662,675 9.2915 4.266 4.266 4.270 4.257 4.316 226,550,159 4.2757 -2.22%
2012-07-11 0 9.480 9.470 9.480 9.330 9.490 80,971,196 763,063,574 9.4239 4.362 4.358 4.362 4.293 4.367 175,957,290 4.3366 -0.11%
2012-07-10 0 9.490 9.490 9.500 9.410 9.510 75,212,540 712,171,912 9.4688 4.367 4.367 4.372 4.330 4.376 163,443,241 4.3573 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 4.362 4.362 4.367 4.358 4.482 257,729,405 4.4056 -4.05%
2012-07-06 0 9.880 9.870 9.890 9.720 10.06 65,937,907 648,937,116 9.8416 4.547 4.542 4.551 4.473 4.629 143,288,676 4.5289 -0.50%
2012-07-05 0 9.930 9.930 9.940 9.720 9.950 69,048,190 679,386,308 9.8393 4.570 4.570 4.574 4.473 4.579 150,047,585 4.5278 0.81%
2012-07-04 0 9.850 9.840 9.860 9.810 10.06 73,658,054 726,903,840 9.8686 4.533 4.528 4.537 4.514 4.629 160,065,211 4.5413 -1.30%
2012-07-03 0 9.980 9.970 9.980 9.870 10.10 63,903,453 636,888,149 9.9664 4.593 4.588 4.593 4.542 4.648 138,867,634 4.5863 0.30%
2012-06-29 0 9.950 9.940 9.950 9.670 10.08 80,156,827 794,714,101 9.9145 4.579 4.574 4.579 4.450 4.639 174,187,597 4.5624 2.37%
2012-06-28 0 9.720 9.720 9.730 9.660 9.860 82,417,528 803,996,179 9.7552 4.473 4.473 4.478 4.445 4.537 179,100,292 4.4891 -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 4.505 4.505 4.514 4.478 4.593 273,969,610 4.5305 -2.00%
2012-06-26 0 9.990 9.980 9.990 9.810 10.00 85,708,884 846,883,668 9.8809 4.597 4.593 4.597 4.514 4.602 186,252,689 4.5470 -0.70%
2012-06-25 0 10.06 10.06 10.08 10.00 10.18 43,328,833 436,677,932 10.078 4.629 4.629 4.639 4.602 4.685 94,157,236 4.6378 -1.18%
2012-06-22 0 10.18 10.14 10.18 10.12 10.28 55,433,455 564,840,984 10.190 4.685 4.666 4.685 4.657 4.731 120,461,609 4.6890 -2.68%
2012-06-21 0 10.46 10.46 10.48 10.42 10.66 60,243,960 632,983,413 10.507 4.813 4.813 4.823 4.795 4.905 130,915,245 4.8351 -1.51%
2012-06-20 0 10.62 10.60 10.62 10.58 10.74 43,365,098 462,140,726 10.657 4.887 4.878 4.887 4.869 4.942 94,236,043 4.9041 0.57%
2012-06-19 0 10.56 10.54 10.56 10.44 10.60 40,130,645 423,009,229 10.541 4.859 4.850 4.859 4.804 4.878 87,207,302 4.8506 -0.19%
2012-06-18 0 10.58 10.56 10.58 10.54 10.76 58,661,208 622,992,266 10.620 4.869 4.859 4.869 4.850 4.951 127,475,790 4.8871 0.57%
2012-06-15 0 10.52 10.48 10.56 10.26 10.60 76,634,083 802,153,926 10.467 4.841 4.823 4.859 4.721 4.878 166,532,375 4.8168 2.33%
2012-06-14 0 10.28 10.28 10.30 10.20 10.36 37,030,096 380,851,566 10.285 4.731 4.731 4.740 4.694 4.767 80,469,546 4.7329 -0.96%
2012-06-13 0 10.38 10.38 10.40 10.14 10.40 32,668,949 335,601,071 10.273 4.777 4.777 4.786 4.666 4.786 70,992,403 4.7273 0.78%
2012-06-12 0 10.30 10.32 10.36 10.18 10.42 48,701,448 502,094,377 10.310 4.740 4.749 4.767 4.685 4.795 105,832,385 4.7442 -0.77%
2012-06-11 0 10.38 10.38 10.40 10.30 10.46 54,891,804 570,585,405 10.395 4.777 4.777 4.786 4.740 4.813 119,284,555 4.7834 2.57%
2012-06-08 0 10.12 10.08 10.10 9.970 10.14 74,772,576 753,875,057 10.082 4.657 4.639 4.648 4.588 4.666 162,487,162 4.6396 0.80%
2012-06-07 0 10.04 10.02 10.04 10.00 10.16 74,602,119 753,095,991 10.095 4.620 4.611 4.620 4.602 4.675 162,116,745 4.6454 1.52%
2012-06-06 0 9.890 9.890 9.910 9.630 9.920 53,573,281 526,496,016 9.8276 4.551 4.551 4.560 4.431 4.565 116,419,292 4.5224 2.49%
2012-06-05 0 9.650 9.640 9.650 9.610 9.780 42,859,232 415,605,637 9.6970 4.441 4.436 4.441 4.422 4.501 93,136,753 4.4623 -0.62%
2012-06-04 0 9.710 9.700 9.710 9.560 9.780 71,687,556 692,470,424 9.6596 4.468 4.464 4.468 4.399 4.501 155,783,151 4.4451 -0.72%
2012-06-01 0 9.780 9.760 9.770 9.760 9.960 72,592,033 715,293,220 9.8536 4.501 4.491 4.496 4.491 4.583 157,748,657 4.5344 -0.41%
2012-05-31 0 9.820 9.800 9.820 9.660 9.890 63,696,367 623,289,718 9.7853 4.519 4.510 4.519 4.445 4.551 138,417,619 4.5030 -0.61%
2012-05-30 0 9.880 9.870 9.880 9.800 10.12 94,629,671 933,838,326 9.8683 4.547 4.542 4.547 4.510 4.657 205,638,317 4.5412 -1.96%
2012-05-29 0 10.28 10.26 10.28 10.14 10.32 52,358,327 537,401,127 10.264 4.637 4.628 4.637 4.574 4.655 116,064,481 4.6302 0.78%
2012-05-28 0 10.20 10.18 10.20 9.900 10.26 31,650,019 321,481,526 10.157 4.601 4.592 4.601 4.466 4.628 70,159,671 4.5821 0.20%
2012-05-25 0 10.18 10.16 10.20 9.980 10.26 48,786,108 494,971,337 10.146 4.592 4.583 4.601 4.502 4.628 108,145,821 4.5769 0.99%
2012-05-24 0 10.08 10.04 10.06 10.00 10.18 41,458,379 418,940,176 10.105 4.547 4.529 4.538 4.511 4.592 91,902,196 4.5585 -0.59%
2012-05-23 0 10.14 10.12 10.14 9.940 10.16 63,597,668 638,186,568 10.035 4.574 4.565 4.574 4.484 4.583 140,979,109 4.5268 -0.78%
2012-05-22 0 10.22 10.22 10.24 10.20 10.38 54,930,705 565,045,724 10.287 4.610 4.610 4.619 4.601 4.683 121,766,758 4.6404 0.59%
2012-05-21 0 10.16 10.16 10.18 10.04 10.28 43,628,419 444,111,582 10.179 4.583 4.583 4.592 4.529 4.637 96,712,597 4.5921 0.59%
2012-05-18 0 10.10 10.08 10.10 9.900 10.16 74,974,928 752,248,121 10.033 4.556 4.547 4.556 4.466 4.583 166,199,468 4.5262 -0.20%
2012-05-17 0 10.12 10.10 10.12 10.04 10.42 63,600,095 648,858,440 10.202 4.565 4.556 4.565 4.529 4.701 140,984,489 4.6023 0.00%
2012-05-16 0 10.12 10.10 10.12 10.04 10.32 74,620,189 758,691,879 10.167 4.565 4.556 4.565 4.529 4.655 165,413,106 4.5866 -3.80%
2012-05-15 0 10.52 10.50 10.52 10.22 10.60 65,144,504 683,040,989 10.485 4.746 4.737 4.746 4.610 4.782 144,408,033 4.7299 2.53%
2012-05-14 0 10.26 10.22 10.24 10.22 10.52 47,078,785 487,249,716 10.350 4.628 4.610 4.619 4.610 4.746 104,361,141 4.6689 -1.72%
2012-05-11 0 10.44 10.40 10.42 10.20 10.50 71,546,949 743,954,683 10.398 4.710 4.692 4.701 4.601 4.737 158,600,550 4.6907 -0.76%
2012-05-10 0 10.52 10.50 10.52 10.34 10.62 103,212,778 1,083,282,329 10.496 4.746 4.737 4.746 4.665 4.791 228,795,268 4.7347 -2.05%
2012-05-09 0 10.74 10.72 10.74 10.62 10.82 61,690,595 661,178,834 10.718 4.845 4.836 4.845 4.791 4.881 136,751,636 4.8349 -1.29%
2012-05-08 0 10.88 10.88 10.90 10.82 11.08 50,646,281 553,206,893 10.923 4.908 4.908 4.917 4.881 4.998 112,269,330 4.9275 -0.73%
2012-05-07 0 10.96 10.94 10.96 10.90 11.10 79,348,366 873,114,754 11.004 4.944 4.935 4.944 4.917 5.007 175,894,216 4.9639 -3.35%
2012-05-04 0 11.34 11.32 11.34 11.30 11.48 41,261,279 470,162,409 11.395 5.116 5.107 5.116 5.098 5.179 91,465,278 5.1403 -1.90%
2012-05-03 0 11.56 11.54 11.56 11.42 11.70 44,038,185 508,454,145 11.546 5.215 5.206 5.215 5.152 5.278 97,620,939 5.2085 -1.37%
2012-05-02 0 11.72 11.72 11.74 11.64 11.82 57,646,605 677,698,855 11.756 5.287 5.287 5.296 5.251 5.332 127,787,186 5.3033 -0.34%
2012-04-30 0 11.76 11.76 11.78 11.64 11.84 81,914,131 960,725,281 11.728 5.305 5.305 5.314 5.251 5.341 181,581,834 5.2909 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 5.251 5.233 5.242 5.188 5.350 287,325,195 5.2619 3.01%
2012-04-26 0 11.30 11.30 11.32 11.16 11.38 38,603,825 435,452,985 11.280 5.098 5.098 5.107 5.034 5.134 85,574,409 5.0886 1.44%
2012-04-25 0 11.14 11.12 11.14 11.10 11.28 37,943,316 424,091,756 11.177 5.025 5.016 5.025 5.007 5.089 84,110,236 5.0421 -0.71%
2012-04-24 0 11.22 11.16 11.20 11.12 11.34 46,644,835 523,778,716 11.229 5.062 5.034 5.052 5.016 5.116 103,399,189 5.0656 0.18%
2012-04-23 0 11.20 11.18 11.20 11.12 11.38 35,265,360 396,454,216 11.242 5.052 5.043 5.052 5.016 5.134 78,173,920 5.0714 -1.75%
2012-04-20 0 11.40 11.38 11.40 11.34 11.50 30,500,711 347,848,683 11.405 5.143 5.134 5.143 5.116 5.188 67,611,961 5.1448 -0.35%
2012-04-19 0 11.44 11.42 11.44 11.26 11.48 37,365,391 426,338,917 11.410 5.161 5.152 5.161 5.080 5.179 82,829,130 5.1472 1.24%
2012-04-18 0 11.30 11.28 11.30 11.12 11.38 72,189,288 815,161,330 11.292 5.098 5.089 5.098 5.016 5.134 160,024,445 5.0940 2.36%
2012-04-17 0 11.04 11.02 11.04 10.82 11.08 41,882,998 459,406,499 10.969 4.980 4.971 4.980 4.881 4.998 92,843,463 4.9482 0.18%
2012-04-16 0 11.02 11.00 11.02 10.84 11.12 46,889,111 515,787,878 11.000 4.971 4.962 4.971 4.890 5.016 103,940,684 4.9623 -0.36%
2012-04-13 0 11.06 11.08 11.10 10.94 11.14 61,194,170 675,606,795 11.040 4.989 4.998 5.007 4.935 5.025 135,651,194 4.9805 2.03%
2012-04-12 0 10.84 10.82 10.84 10.60 10.94 71,963,189 774,345,059 10.760 4.890 4.881 4.890 4.782 4.935 159,523,244 4.8541 1.31%
2012-04-11 0 10.70 10.66 10.70 10.62 10.74 43,640,135 466,048,700 10.679 4.827 4.809 4.827 4.791 4.845 96,738,568 4.8176 -1.47%
2012-04-10 0 10.86 10.84 10.86 10.76 10.94 55,903,164 606,025,894 10.841 4.899 4.890 4.899 4.854 4.935 123,922,441 4.8904 -1.27%
2012-04-05 0 11.00 11.00 11.02 10.88 11.14 47,947,186 528,489,677 11.022 4.962 4.962 4.971 4.908 5.025 106,286,155 4.9723 -1.26%
2012-04-03 0 11.14 11.10 11.16 10.96 11.18 57,772,510 641,236,134 11.099 5.025 5.007 5.034 4.944 5.043 128,066,284 5.0071 1.64%
2012-04-02 0 10.96 10.92 10.94 10.84 11.02 49,992,738 546,961,060 10.941 4.944 4.926 4.935 4.890 4.971 110,820,599 4.9356 -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 4.953 4.935 4.944 4.809 4.980 209,694,481 4.9193 2.23%
2012-03-29 0 10.74 10.72 10.74 10.64 10.86 77,533,858 833,834,423 10.754 4.845 4.836 4.845 4.800 4.899 171,871,935 4.8515 -2.01%
2012-03-28 0 10.96 10.96 10.98 10.94 11.22 64,600,957 712,340,994 11.027 4.944 4.944 4.953 4.935 5.062 143,203,134 4.9743 -3.01%
2012-03-27 0 11.30 11.30 11.32 11.06 11.32 63,672,297 713,304,804 11.203 5.098 5.098 5.107 4.989 5.107 141,144,542 5.0537 1.62%
2012-03-26 0 11.12 11.10 11.16 10.94 11.24 44,132,630 490,777,244 11.121 5.016 5.007 5.034 4.935 5.071 97,830,299 5.0166 0.72%
2012-03-23 0 11.04 11.02 11.06 10.78 11.14 57,212,728 629,785,959 11.008 4.980 4.971 4.989 4.863 5.025 126,825,396 4.9658 0.00%
2012-03-22 0 11.04 11.04 11.06 10.94 11.16 74,897,175 826,347,521 11.033 4.980 4.980 4.989 4.935 5.034 166,027,110 4.9772 -1.08%
2012-03-21 0 11.16 11.14 11.16 11.04 11.28 50,601,317 563,334,541 11.133 5.034 5.025 5.034 4.980 5.089 112,169,657 5.0222 -0.18%
2012-03-20 0 11.18 11.16 11.18 11.04 11.40 61,903,984 693,377,993 11.201 5.043 5.034 5.043 4.980 5.143 137,224,662 5.0529 -1.24%
2012-03-19 0 11.32 11.30 11.34 11.30 11.50 37,536,781 427,868,665 11.399 5.107 5.098 5.116 5.098 5.188 83,209,056 5.1421 -0.53%
2012-03-16 0 11.38 11.34 11.36 11.30 11.50 69,073,340 787,383,407 11.399 5.134 5.116 5.125 5.098 5.188 153,117,217 5.1424 -1.04%
2012-03-15 0 11.50 11.50 11.52 11.38 11.56 48,642,131 557,698,777 11.465 5.188 5.188 5.197 5.134 5.215 107,826,663 5.1722 -0.86%
2012-03-14 0 11.60 11.60 11.62 11.54 11.84 71,562,826 838,194,720 11.713 5.233 5.233 5.242 5.206 5.341 158,635,745 5.2838 -0.85%
2012-03-13 0 11.70 11.68 11.70 11.62 11.80 70,272,032 824,748,334 11.737 5.278 5.269 5.278 5.242 5.323 155,774,398 5.2945 1.56%
2012-03-12 0 11.52 11.50 11.54 11.42 11.58 40,773,948 469,176,677 11.507 5.197 5.188 5.206 5.152 5.224 90,384,994 5.1909 -0.17%
2012-03-09 0 11.54 11.50 11.54 11.34 11.64 64,165,571 737,803,822 11.498 5.206 5.188 5.206 5.116 5.251 142,237,999 5.1871 1.41%
2012-03-08 0 11.38 11.38 11.40 11.10 11.40 63,104,722 710,043,852 11.252 5.134 5.134 5.143 5.007 5.143 139,886,379 5.0759 1.43%
2012-03-07 0 11.22 11.20 11.22 11.08 11.42 75,162,126 847,211,093 11.272 5.062 5.052 5.062 4.998 5.152 166,614,436 5.0849 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 5.043 5.052 5.062 5.034 5.161 217,237,310 5.0880 -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 5.161 5.161 5.170 5.107 5.269 220,288,339 5.1666 -2.72%
2012-03-02 0 11.76 11.72 11.74 11.68 11.90 52,288,606 616,652,405 11.793 5.305 5.287 5.296 5.269 5.368 115,909,928 5.3201 0.68%
2012-03-01 0 11.68 11.64 11.68 11.62 11.82 49,410,101 579,653,445 11.731 5.269 5.251 5.269 5.242 5.332 109,529,048 5.2922 -0.51%
2012-02-29 0 11.74 11.72 11.74 11.58 11.90 65,923,840 773,336,968 11.731 5.296 5.287 5.296 5.224 5.368 146,135,614 5.2919 -0.34%
2012-02-28 0 11.78 11.76 11.78 11.58 11.80 73,757,844 864,965,162 11.727 5.314 5.305 5.314 5.224 5.323 163,501,516 5.2903 2.43%
2012-02-27 0 11.50 11.50 11.52 11.24 11.70 79,057,584 908,165,893 11.487 5.188 5.188 5.197 5.071 5.278 175,249,630 5.1821 -0.52%
2012-02-24 0 11.56 11.56 11.58 11.52 11.72 57,852,613 671,077,813 11.600 5.215 5.215 5.224 5.197 5.287 128,243,851 5.2328 0.00%
2012-02-23 0 11.56 11.56 11.58 11.48 11.66 39,756,493 459,449,735 11.557 5.215 5.215 5.224 5.179 5.260 88,129,567 5.2133 -0.34%
2012-02-22 0 11.60 11.60 11.62 11.36 11.66 66,912,894 771,667,837 11.532 5.233 5.233 5.242 5.125 5.260 148,328,083 5.2024 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 5.161 5.161 5.170 5.062 5.215 196,419,800 5.1419 -0.52%
2012-02-20 0 11.50 11.52 11.54 11.42 11.80 64,522,575 748,729,691 11.604 5.188 5.197 5.206 5.152 5.323 143,029,382 5.2348 -1.37%
2012-02-17 0 11.66 11.62 11.64 11.48 11.76 60,141,138 697,064,410 11.590 5.260 5.242 5.251 5.179 5.305 133,316,902 5.2286 0.87%
2012-02-16 0 11.56 11.54 11.58 11.38 11.58 84,722,522 973,163,097 11.486 5.215 5.206 5.224 5.134 5.224 187,807,290 5.1817 -0.86%
2012-02-15 0 11.66 11.66 11.68 11.50 11.76 68,375,858 797,459,679 11.663 5.260 5.260 5.269 5.188 5.305 151,571,085 5.2613 0.69%
2012-02-14 0 11.58 11.56 11.60 11.48 11.64 55,755,168 643,873,211 11.548 5.224 5.215 5.233 5.179 5.251 123,594,373 5.2096 -0.17%
2012-02-13 0 11.60 11.58 11.60 11.28 11.74 71,615,794 827,642,996 11.557 5.233 5.224 5.233 5.089 5.296 158,753,161 5.2134 0.35%
2012-02-10 0 11.56 11.56 11.58 11.46 11.74 79,694,165 919,290,526 11.535 5.215 5.215 5.224 5.170 5.296 176,660,760 5.2037 -1.87%
2012-02-09 0 11.78 11.78 11.80 11.58 11.90 70,491,915 829,951,140 11.774 5.314 5.314 5.323 5.224 5.368 156,261,821 5.3113 -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 5.350 5.341 5.350 5.260 5.377 236,410,835 5.3337 2.24%
2012-02-07 0 11.60 11.56 11.60 11.52 11.66 55,776,406 646,381,160 11.589 5.233 5.215 5.233 5.197 5.260 123,641,452 5.2279 0.87%
2012-02-06 0 11.50 11.50 11.52 11.42 11.60 75,678,937 870,164,568 11.498 5.188 5.188 5.197 5.152 5.233 167,760,068 5.1870 0.17%
2012-02-03 0 11.48 11.46 11.48 11.34 11.56 85,311,812 977,530,386 11.458 5.179 5.170 5.179 5.116 5.215 189,113,589 5.1690 -1.20%
2012-02-02 0 11.62 11.58 11.60 11.54 11.66 80,870,030 937,841,939 11.597 5.242 5.224 5.233 5.206 5.260 179,267,340 5.2315 1.93%
2012-02-01 0 11.40 11.38 11.40 11.32 11.54 65,956,123 753,367,316 11.422 5.143 5.134 5.143 5.107 5.206 146,207,176 5.1527 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 5.116 5.107 5.116 5.062 5.188 254,472,001 5.1461 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 5.052 5.043 5.052 5.025 5.224 251,518,527 5.1099 -2.10%
2012-01-27 0 11.44 11.42 11.44 11.36 11.56 65,578,745 750,037,806 11.437 5.161 5.152 5.161 5.125 5.215 145,370,630 5.1595 -0.87%
2012-01-26 0 11.54 11.54 11.56 11.44 11.60 76,314,530 878,187,001 11.507 5.206 5.206 5.215 5.161 5.233 169,169,009 5.1912 1.94%
2012-01-20 0 11.32 11.32 11.34 11.26 11.40 79,047,930 896,339,677 11.339 5.107 5.107 5.116 5.080 5.143 175,228,229 5.1153 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 5.107 5.107 5.116 4.989 5.152 210,240,301 5.0914 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 5.107 5.089 5.098 4.989 5.125 197,836,672 5.0750 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 5.062 5.062 5.080 4.917 5.089 215,902,783 5.0216 3.13%
2012-01-16 0 10.88 10.86 10.90 10.74 10.94 37,794,706 409,253,527 10.828 4.908 4.899 4.917 4.845 4.935 83,780,808 4.8848 -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 4.953 4.944 4.953 4.863 4.980 253,653,909 4.9432 1.86%
2012-01-12 0 10.78 10.78 10.80 10.70 10.94 63,635,052 686,332,884 10.785 4.863 4.863 4.872 4.827 4.935 141,061,980 4.8655 -1.10%
2012-01-11 0 10.90 10.90 10.92 10.72 10.96 81,389,637 884,492,545 10.867 4.917 4.917 4.926 4.836 4.944 180,419,171 4.9024 1.49%
2012-01-10 0 10.74 10.78 10.80 10.70 10.92 84,120,053 910,509,892 10.824 4.845 4.863 4.872 4.827 4.926 186,471,777 4.8828 -0.74%
2012-01-09 0 10.82 10.78 10.84 10.40 10.84 75,351,980 802,535,000 10.650 4.881 4.863 4.890 4.692 4.890 167,035,292 4.8046 1.88%
2012-01-06 0 10.62 10.60 10.62 10.52 11.00 192,449,127 2,063,008,977 10.720 4.791 4.782 4.791 4.746 4.962 426,608,512 4.8358 2.31%
2012-01-05 0 10.38 10.36 10.42 10.18 10.42 79,131,706 817,001,936 10.325 4.683 4.674 4.701 4.592 4.701 175,413,939 4.6576 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 4.610 4.601 4.610 4.574 4.646 251,970,173 4.6111 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 4.556 4.556 4.565 4.466 4.619 334,923,048 4.5522 4.45%
2011-12-30 0 9.670 9.670 9.690 9.620 9.750 42,140,596 408,945,312 9.7043 4.362 4.362 4.371 4.340 4.398 93,414,489 4.3778 -0.41%
2011-12-29 0 9.710 9.690 9.710 9.520 9.900 93,480,740 909,122,927 9.7252 4.380 4.371 4.380 4.295 4.466 207,221,929 4.3872 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 4.362 4.358 4.362 4.295 4.371 240,499,003 4.3489 2.00%
2011-12-23 0 9.480 9.470 9.480 9.440 9.520 47,939,995 454,313,738 9.4767 4.277 4.272 4.277 4.259 4.295 106,270,214 4.2751 1.17%
2011-12-22 0 9.370 9.340 9.370 9.200 9.390 37,005,444 344,318,721 9.3045 4.227 4.213 4.227 4.150 4.236 82,031,224 4.1974 -0.64%
2011-12-21 0 9.430 9.410 9.420 9.350 9.450 81,185,770 764,203,446 9.4130 4.254 4.245 4.249 4.218 4.263 179,967,252 4.2463 3.40%
2011-12-20 0 9.120 9.120 9.140 8.980 9.190 71,170,891 649,619,868 9.1276 4.114 4.114 4.123 4.051 4.146 157,766,930 4.1176 1.45%
2011-12-19 0 8.990 9.000 9.010 8.850 9.020 103,032,466 920,841,251 8.9374 4.056 4.060 4.065 3.992 4.069 228,395,564 4.0318 -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 4.087 4.096 4.105 4.042 4.168 478,928,751 4.0985 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 4.078 4.074 4.078 4.037 4.137 366,347,256 4.0771 -3.00%
2011-12-14 0 9.320 9.310 9.340 9.310 9.390 62,753,535 586,010,831 9.3383 4.204 4.200 4.213 4.200 4.236 139,107,891 4.2126 -0.85%
2011-12-13 0 9.400 9.380 9.390 9.330 9.450 55,092,896 517,925,076 9.4009 4.240 4.231 4.236 4.209 4.263 122,126,292 4.2409 -1.16%
2011-12-12 0 9.510 9.520 9.530 9.480 9.750 61,181,836 587,803,312 9.6075 4.290 4.295 4.299 4.277 4.398 135,623,852 4.3341 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 4.272 4.263 4.268 4.231 4.340 268,292,173 4.2782 -3.96%
2011-12-08 0 9.860 9.830 9.840 9.800 9.930 56,404,051 555,880,570 9.8553 4.448 4.434 4.439 4.421 4.480 125,032,774 4.4459 -1.79%
2011-12-07 0 10.04 10.02 10.04 9.900 10.18 94,962,842 949,418,359 9.9978 4.529 4.520 4.529 4.466 4.592 210,507,355 4.5101 0.60%
2011-12-06 0 9.980 9.960 9.980 9.820 9.990 51,717,814 512,333,568 9.9063 4.502 4.493 4.502 4.430 4.507 114,644,634 4.4689 -0.99%
2011-12-05 0 10.08 10.08 10.14 9.960 10.12 40,079,641 401,978,099 10.029 4.547 4.547 4.574 4.493 4.565 88,845,901 4.5244 1.00%
2011-12-02 0 9.980 9.980 10.00 9.950 10.20 70,904,698 713,017,430 10.056 4.502 4.502 4.511 4.489 4.601 157,176,851 4.5364 -1.19%
2011-12-01 0 10.10 10.04 10.08 10.00 10.18 84,271,481 848,203,868 10.065 4.556 4.529 4.547 4.511 4.592 186,807,452 4.5405 5.65%
2011-11-30 0 9.560 9.510 9.520 9.420 9.720 66,720,910 638,926,428 9.5761 4.313 4.290 4.295 4.249 4.385 147,902,506 4.3199 -0.93%
2011-11-29 0 9.650 9.630 9.650 9.500 9.780 59,979,908 578,641,479 9.6473 4.353 4.344 4.353 4.286 4.412 132,959,498 4.3520 0.42%
2011-11-28 0 9.610 9.600 9.610 9.480 9.720 44,023,906 422,274,476 9.5919 4.335 4.331 4.335 4.277 4.385 97,589,287 4.3271 2.34%
2011-11-25 0 9.390 9.380 9.390 9.320 9.480 37,793,965 355,198,179 9.3983 4.236 4.231 4.236 4.204 4.277 83,779,165 4.2397 -1.47%
2011-11-24 0 9.530 9.530 9.540 9.400 9.640 48,616,353 462,731,918 9.5180 4.299 4.299 4.304 4.240 4.349 107,769,520 4.2937 -0.52%
2011-11-23 0 9.580 9.570 9.580 9.500 9.680 63,496,858 607,656,961 9.5699 4.322 4.317 4.322 4.286 4.367 140,755,640 4.3171 -2.64%
2011-11-22 0 9.840 9.830 9.840 9.730 10.12 63,229,890 622,790,083 9.8496 4.439 4.434 4.439 4.389 4.565 140,163,843 4.4433 -0.91%
2011-11-21 0 9.930 9.910 9.920 9.690 10.06 48,092,819 475,327,453 9.8835 4.480 4.471 4.475 4.371 4.538 106,608,984 4.4586 -0.30%
2011-11-18 0 9.960 9.940 9.950 9.840 10.00 62,584,529 619,617,427 9.9005 4.493 4.484 4.489 4.439 4.511 138,733,250 4.4663 -2.16%
2011-11-17 0 10.18 10.18 10.20 10.04 10.28 38,234,117 387,884,492 10.145 4.592 4.592 4.601 4.529 4.637 84,754,865 4.5765 -0.78%
2011-11-16 0 10.26 10.24 10.28 9.930 10.66 84,600,959 861,317,702 10.181 4.628 4.619 4.637 4.480 4.809 187,537,817 4.5928 -1.72%
2011-11-15 0 10.44 10.42 10.44 10.32 10.48 49,239,834 512,817,876 10.415 4.710 4.701 4.710 4.655 4.728 109,151,611 4.6982 -1.69%
2011-11-14 0 10.62 10.56 10.58 10.58 10.74 79,585,082 848,993,250 10.668 4.791 4.764 4.773 4.773 4.845 176,418,952 4.8124 1.92%
2011-11-11 0 10.42 10.40 10.42 10.18 10.46 47,932,644 494,664,927 10.320 4.701 4.692 4.701 4.592 4.719 106,253,919 4.6555 2.16%
2011-11-10 0 10.20 10.16 10.18 10.00 10.40 97,555,380 998,276,620 10.233 4.601 4.583 4.592 4.511 4.692 216,254,322 4.6162 -3.59%
2011-11-09 0 10.58 10.54 10.56 10.48 10.66 93,113,481 984,696,137 10.575 4.773 4.755 4.764 4.728 4.809 206,407,814 4.7706 3.32%
2011-11-08 0 10.24 10.24 10.26 10.16 10.38 61,525,235 633,824,896 10.302 4.619 4.619 4.628 4.583 4.683 136,385,077 4.6473 1.59%
2011-11-07 0 10.08 10.04 10.06 9.940 10.28 53,503,226 542,895,906 10.147 4.547 4.529 4.538 4.484 4.637 118,602,417 4.5774 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 4.529 4.511 4.520 4.511 4.646 234,235,047 4.5719 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 4.358 4.353 4.371 4.299 4.475 244,190,319 4.3604 -3.78%
2011-11-02 0 10.04 10.00 10.02 9.810 10.06 83,828,137 832,261,004 9.9282 4.529 4.511 4.520 4.425 4.538 185,824,677 4.4787 -0.20%
2011-11-01 0 10.06 10.02 10.06 9.980 10.28 67,500,307 684,027,543 10.134 4.538 4.520 4.538 4.502 4.637 149,630,222 4.5715 -1.95%
2011-10-31 0 10.26 10.24 10.26 10.20 10.52 71,743,035 742,993,755 10.356 4.628 4.619 4.628 4.601 4.746 159,035,221 4.6719 -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 4.665 4.655 4.665 4.592 4.737 285,669,656 4.6601 -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 4.683 4.674 4.683 4.538 4.692 256,700,756 4.6437 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 4.511 4.520 4.529 4.439 4.574 228,667,782 4.5171 0.81%
2011-10-25 0 9.920 9.890 9.900 9.750 9.960 79,911,956 786,896,694 9.8470 4.475 4.462 4.466 4.398 4.493 177,143,545 4.4421 1.74%
2011-10-24 0 9.750 9.730 9.750 9.550 9.820 68,704,413 667,193,810 9.7111 4.398 4.389 4.398 4.308 4.430 152,299,404 4.3808 3.72%
2011-10-21 0 9.400 9.400 9.410 9.170 9.460 64,240,668 597,846,937 9.3064 4.240 4.240 4.245 4.137 4.268 142,404,469 4.1982 -0.53%
2011-10-20 0 9.450 9.430 9.450 9.170 9.600 91,767,161 858,039,166 9.3502 4.263 4.254 4.263 4.137 4.331 203,423,380 4.2180 -2.58%
2011-10-19 0 9.700 9.690 9.700 9.540 9.770 80,267,394 777,599,212 9.6876 4.376 4.371 4.376 4.304 4.407 177,931,457 4.3702 2.21%
2011-10-18 0 9.490 9.490 9.510 9.390 9.570 83,965,296 797,160,204 9.4939 4.281 4.281 4.290 4.236 4.317 186,128,722 4.2828 -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 4.385 4.367 4.376 4.195 4.421 239,079,668 4.3549 4.18%
2011-10-14 0 9.330 9.320 9.330 9.250 9.440 89,585,407 836,583,127 9.3384 4.209 4.204 4.209 4.173 4.259 198,587,012 4.2127 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 4.186 4.177 4.182 4.078 4.213 269,929,693 4.1327 2.65%
2011-10-12 0 9.040 9.040 9.050 8.820 9.130 75,940,716 683,515,318 9.0006 4.078 4.078 4.083 3.979 4.119 168,340,363 4.0603 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 4.069 4.065 4.069 3.992 4.218 337,884,232 4.0824 -1.74%
2011-10-10 0 9.180 9.210 9.220 8.930 9.270 88,512,359 802,884,828 9.0709 4.141 4.155 4.159 4.028 4.182 196,208,350 4.0920 -1.40%
2011-10-07 0 9.310 9.300 9.320 9.190 9.370 95,454,161 886,350,961 9.2856 4.200 4.195 4.204 4.146 4.227 211,596,479 4.1889 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 4.195 4.186 4.191 4.155 4.254 274,576,348 4.2029 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 4.078 4.083 4.087 4.024 4.331 339,073,080 4.1919 -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 4.254 4.268 4.272 4.209 4.299 357,868,029 4.2686 -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 4.362 4.353 4.362 4.268 4.398 264,825,731 4.3507 -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 4.385 4.371 4.376 4.213 4.421 269,883,341 4.3534 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 4.295 4.295 4.299 4.195 4.326 304,051,998 4.2657 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 4.074 4.074 4.078 3.875 4.155 428,896,826 4.0481 -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 4.096 4.105 4.114 3.983 4.168 319,331,519 4.0886 -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 4.105 4.092 4.101 4.065 4.146 254,841,019 4.1067 -3.70%
2011-09-21 0 9.450 9.450 9.460 9.340 9.720 68,921,463 656,737,723 9.5288 4.263 4.263 4.268 4.213 4.385 152,780,546 4.2986 -0.74%
2011-09-20 0 9.520 9.520 9.560 9.430 9.680 81,311,516 774,560,758 9.5258 4.295 4.295 4.313 4.254 4.367 180,245,997 4.2972 -0.10%
2011-09-19 0 9.530 9.520 9.530 9.430 9.700 64,352,398 613,471,295 9.5330 4.299 4.295 4.299 4.254 4.376 142,652,145 4.3005 -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 4.439 4.439 4.448 4.412 4.511 450,162,950 4.4500 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 4.353 4.353 4.358 4.286 4.380 230,820,534 4.3380 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 4.259 4.254 4.259 4.195 4.317 314,131,585 4.2434 1.61%
2011-09-12 0 9.290 9.290 9.300 9.190 9.450 63,567,170 591,429,966 9.3040 4.191 4.191 4.195 4.146 4.263 140,911,503 4.1972 -4.03%
2011-09-09 0 9.680 9.690 9.700 9.620 9.890 56,320,325 549,625,208 9.7589 4.367 4.371 4.376 4.340 4.462 124,847,176 4.4024 -0.41%
2011-09-08 0 9.720 9.710 9.720 9.510 9.800 69,990,021 678,322,501 9.6917 4.385 4.380 4.385 4.290 4.421 155,149,255 4.3721 0.31%
2011-09-07 0 9.690 9.690 9.710 9.540 9.840 101,585,105 985,442,248 9.7007 4.371 4.371 4.380 4.304 4.439 225,187,150 4.3761 3.17%
2011-09-06 0 9.590 9.580 9.600 9.290 9.650 99,378,163 944,037,846 9.4994 4.237 4.232 4.241 4.104 4.263 224,941,727 4.1968 2.46%
2011-09-05 0 9.360 9.370 9.380 9.350 9.520 91,184,377 858,180,516 9.4115 4.135 4.140 4.144 4.131 4.206 206,395,154 4.1579 -3.21%
2011-09-02 0 9.670 9.630 9.640 9.640 10.00 78,689,840 767,990,479 9.7597 4.272 4.254 4.259 4.259 4.418 178,113,863 4.3118 -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 4.427 4.418 4.427 4.391 4.533 243,995,418 4.4714 -0.20%
2011-08-31 0 10.04 9.990 10.02 9.770 10.08 86,643,839 859,325,019 9.9179 4.436 4.414 4.427 4.316 4.453 196,117,680 4.3817 2.55%
2011-08-30 0 9.790 9.780 9.790 9.580 9.860 97,492,688 952,895,137 9.7740 4.325 4.321 4.325 4.232 4.356 220,673,969 4.3181 3.71%
2011-08-29 0 9.440 9.450 9.460 9.320 9.570 84,057,724 793,713,793 9.4425 4.171 4.175 4.179 4.118 4.228 190,264,028 4.1716 2.94%
2011-08-26 0 9.170 9.160 9.170 9.150 9.490 96,484,588 895,933,834 9.2858 4.051 4.047 4.051 4.042 4.193 218,392,142 4.1024 -3.58%
2011-08-25 0 9.510 9.500 9.510 9.430 9.650 70,261,607 670,794,989 9.5471 4.201 4.197 4.201 4.166 4.263 159,036,621 4.2179 1.82%
2011-08-24 0 9.340 9.340 9.350 9.320 9.560 57,387,228 540,102,102 9.4115 4.126 4.126 4.131 4.118 4.224 129,895,560 4.1580 -2.51%
2011-08-23 0 9.580 9.580 9.590 9.300 9.680 96,546,516 921,562,569 9.5453 4.232 4.232 4.237 4.109 4.277 218,532,315 4.2171 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 4.126 4.109 4.126 4.034 4.197 253,707,410 4.1150 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 4.038 4.034 4.051 3.985 4.109 260,349,977 4.0419 -4.09%
2011-08-18 0 9.530 9.520 9.530 9.470 9.720 66,610,672 638,052,985 9.5788 4.210 4.206 4.210 4.184 4.294 150,772,757 4.2319 -1.85%
2011-08-17 0 9.710 9.700 9.710 9.630 9.880 53,900,269 525,320,633 9.7462 4.290 4.285 4.290 4.254 4.365 122,002,855 4.3058 -0.10%
2011-08-16 0 9.720 9.710 9.720 9.610 9.880 68,287,030 665,548,045 9.7463 4.294 4.290 4.294 4.246 4.365 154,567,181 4.3059 -0.31%
2011-08-15 0 9.750 9.750 9.760 9.560 9.770 62,669,151 605,825,742 9.6670 4.308 4.308 4.312 4.224 4.316 141,851,154 4.2709 4.17%
2011-08-12 0 9.360 9.380 9.390 9.330 9.650 76,817,390 728,710,407 9.4863 4.135 4.144 4.148 4.122 4.263 173,875,586 4.1910 -0.11%
2011-08-11 0 9.370 9.400 9.410 9.210 9.590 84,648,067 798,915,926 9.4381 4.140 4.153 4.157 4.069 4.237 191,600,265 4.1697 -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 4.210 4.206 4.210 4.144 4.263 289,578,347 4.2142 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 4.087 4.078 4.091 3.985 4.299 585,747,043 4.1339 -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 4.436 4.418 4.453 4.374 4.489 246,057,262 4.4249 -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 4.577 4.550 4.577 4.418 4.612 341,241,151 4.5254 -3.18%
2011-08-04 0 10.70 10.68 10.72 10.52 10.86 81,074,530 866,405,941 10.687 4.727 4.718 4.736 4.648 4.798 183,511,591 4.7213 -1.29%
2011-08-03 0 10.84 10.84 10.88 10.80 10.94 73,303,277 796,146,786 10.861 4.789 4.789 4.807 4.771 4.833 165,921,418 4.7983 -2.52%
2011-08-02 0 11.12 11.08 11.12 11.04 11.28 57,577,461 642,249,722 11.155 4.913 4.895 4.913 4.877 4.983 130,326,151 4.9280 -0.89%
2011-08-01 0 11.22 11.18 11.22 11.16 11.32 74,626,091 841,139,479 11.271 4.957 4.939 4.957 4.930 5.001 168,915,598 4.9796 1.63%
2011-07-29 0 11.04 11.02 11.04 10.98 11.22 67,224,393 744,589,485 11.076 4.877 4.869 4.877 4.851 4.957 152,161,910 4.8934 -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 4.948 4.948 4.957 4.824 4.975 254,795,557 4.9013 -1.23%
2011-07-27 0 11.34 11.34 11.36 11.28 11.42 63,140,762 717,374,298 11.362 5.010 5.010 5.019 4.983 5.045 142,918,642 5.0195 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 4.992 4.975 4.992 4.939 5.010 294,869,039 4.9666 -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 5.010 5.001 5.010 4.930 5.134 389,822,547 4.9928 -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 5.160 5.160 5.169 5.134 5.213 230,474,866 5.1695 1.39%
2011-07-21 0 11.52 11.48 11.54 11.42 11.62 45,330,150 521,978,802 11.515 5.089 5.072 5.098 5.045 5.134 102,604,455 5.0873 -0.52%
2011-07-20 0 11.58 11.54 11.58 11.52 11.64 70,080,576 811,935,691 11.586 5.116 5.098 5.116 5.089 5.142 158,626,858 5.1185 1.05%
2011-07-19 0 11.46 11.44 11.46 11.30 11.48 54,359,780 619,420,236 11.395 5.063 5.054 5.063 4.992 5.072 123,042,955 5.0342 0.88%
2011-07-18 0 11.36 11.36 11.38 11.30 11.48 43,738,442 497,987,275 11.386 5.019 5.019 5.028 4.992 5.072 99,001,636 5.0301 -1.05%
2011-07-15 0 11.48 11.48 11.50 11.32 11.52 42,452,046 486,150,443 11.452 5.072 5.072 5.081 5.001 5.089 96,089,888 5.0593 0.17%
2011-07-14 0 11.46 11.40 11.42 11.28 11.48 69,283,021 788,697,934 11.384 5.063 5.036 5.045 4.983 5.072 156,821,599 5.0293 1.78%
2011-07-13 0 11.26 11.22 11.26 11.12 11.28 53,323,952 597,530,841 11.206 4.975 4.957 4.975 4.913 4.983 120,698,366 4.9506 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 4.895 4.895 4.904 4.877 5.036 229,220,984 4.9563 -4.48%
2011-07-11 0 11.60 11.58 11.60 11.50 11.74 52,729,773 613,066,862 11.627 5.125 5.116 5.125 5.081 5.187 119,353,446 5.1366 -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 5.204 5.187 5.204 5.142 5.231 220,520,126 5.1905 2.26%
2011-07-07 0 11.52 11.50 11.54 11.48 11.62 48,703,087 561,807,366 11.535 5.089 5.081 5.098 5.072 5.134 110,239,072 5.0963 0.00%
2011-07-06 0 11.52 11.52 11.54 11.50 11.72 71,056,581 825,255,860 11.614 5.089 5.089 5.098 5.081 5.178 160,836,038 5.1310 -0.35%
2011-07-05 0 11.56 11.56 11.58 11.42 11.60 38,907,697 449,314,681 11.548 5.107 5.107 5.116 5.045 5.125 88,067,281 5.1019 0.17%
2011-07-04 0 11.54 11.54 11.56 11.42 11.60 68,016,066 784,235,391 11.530 5.098 5.098 5.107 5.045 5.125 153,953,856 5.0940 1.41%
2011-06-30 0 11.38 11.34 11.36 11.26 11.42 73,014,811 829,879,325 11.366 5.028 5.010 5.019 4.975 5.045 165,268,477 5.0214 1.25%
2011-06-29 0 11.24 11.22 11.24 11.12 11.36 78,740,310 885,355,151 11.244 4.966 4.957 4.966 4.913 5.019 178,228,101 4.9675 -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 4.992 4.992 5.001 4.948 5.028 258,362,925 4.9900 1.44%
2011-06-27 0 11.14 11.12 11.14 10.96 11.22 54,653,059 605,580,060 11.080 4.922 4.913 4.922 4.842 4.957 123,706,789 4.8953 0.18%
2011-06-24 0 11.12 11.10 11.12 10.84 11.16 66,530,306 735,071,042 11.049 4.913 4.904 4.913 4.789 4.930 150,590,849 4.8812 2.02%
2011-06-23 0 10.90 10.88 10.94 10.88 11.08 64,288,699 703,856,691 10.948 4.816 4.807 4.833 4.807 4.895 145,516,988 4.8369 -1.27%
2011-06-22 0 11.04 11.02 11.04 10.98 11.16 69,987,115 773,295,841 11.049 4.877 4.869 4.877 4.851 4.930 158,415,310 4.8814 -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 4.895 4.877 4.895 4.842 4.957 214,416,496 4.8941 1.84%
2011-06-20 0 10.88 10.86 10.88 10.80 11.10 114,466,103 1,251,651,302 10.935 4.807 4.798 4.807 4.771 4.904 259,093,166 4.8309 0.00%
2011-06-17 0 10.88 10.86 10.88 10.66 11.26 265,304,413 2,926,510,536 11.031 4.807 4.798 4.807 4.710 4.975 600,514,550 4.8733 1.49%
2011-06-16 0 10.72 10.70 10.72 10.46 10.88 140,403,423 1,495,432,885 10.651 4.736 4.727 4.736 4.621 4.807 317,802,096 4.7055 0.94%
2011-06-15 0 10.62 10.60 10.62 10.54 10.74 59,366,168 629,944,473 10.611 4.692 4.683 4.692 4.657 4.745 134,374,876 4.6880 -0.75%
2011-06-14 0 10.70 10.68 10.72 10.54 10.80 79,938,564 853,700,188 10.679 4.727 4.718 4.736 4.657 4.771 180,940,340 4.7181 -0.56%
2011-06-13 0 10.76 10.74 10.76 10.58 10.80 73,642,711 788,129,500 10.702 4.754 4.745 4.754 4.674 4.771 166,689,724 4.7281 -0.55%
2011-06-10 0 10.82 10.78 10.82 10.70 11.04 85,211,955 926,518,273 10.873 4.780 4.763 4.780 4.727 4.877 192,876,621 4.8037 -1.10%
2011-06-09 0 10.94 10.94 10.96 10.76 11.12 79,533,991 872,392,018 10.969 4.833 4.833 4.842 4.754 4.913 180,024,592 4.8460 0.37%
2011-06-08 0 10.90 10.84 10.88 10.66 10.92 56,135,372 606,177,280 10.798 4.816 4.789 4.807 4.710 4.824 127,061,994 4.7707 0.18%
2011-06-07 0 10.88 10.82 10.88 10.82 11.02 65,407,583 713,445,253 10.908 4.807 4.780 4.807 4.780 4.869 148,049,574 4.8190 0.18%
2011-06-03 0 10.86 10.82 10.84 10.80 11.12 73,832,297 807,081,219 10.931 4.798 4.780 4.789 4.771 4.913 167,118,851 4.8294 -1.63%
2011-06-02 0 11.04 11.02 11.04 10.96 11.12 86,125,975 950,606,226 11.037 4.877 4.869 4.877 4.842 4.913 194,945,499 4.8763 -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 4.983 4.975 4.983 4.966 5.045 237,938,285 4.9979 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 4.983 4.983 5.001 4.860 5.001 319,061,405 4.9480 3.11%
2011-05-30 0 10.94 10.92 10.96 10.82 11.00 52,805,350 576,701,237 10.921 4.833 4.824 4.842 4.780 4.860 119,524,514 4.8250 0.00%
2011-05-27 0 10.94 10.92 10.94 10.66 11.00 167,020,973 1,816,819,882 10.878 4.833 4.824 4.833 4.710 4.860 378,050,720 4.8058 3.80%
2011-05-26 0 10.54 10.56 10.58 10.46 10.60 89,262,185 940,479,958 10.536 4.657 4.665 4.674 4.621 4.683 202,044,287 4.6548 1.54%
2011-05-25 0 10.38 10.36 10.38 10.18 10.40 76,771,528 790,595,017 10.298 4.586 4.577 4.586 4.497 4.595 173,771,778 4.5496 0.58%
2011-05-24 0 10.32 10.30 10.34 10.26 10.36 51,902,457 534,617,676 10.300 4.559 4.550 4.568 4.533 4.577 117,480,822 4.5507 0.78%
2011-05-23 0 10.46 10.44 10.46 10.40 10.60 76,707,877 801,504,339 10.449 4.524 4.516 4.524 4.498 4.585 177,347,942 4.5194 -1.88%
2011-05-20 0 10.66 10.64 10.68 10.60 10.70 39,775,379 423,745,122 10.653 4.611 4.602 4.619 4.585 4.628 91,960,329 4.6079 0.19%
2011-05-19 0 10.64 10.62 10.64 10.58 10.72 61,075,408 650,284,877 10.647 4.602 4.593 4.602 4.576 4.637 141,205,810 4.6052 0.57%
2011-05-18 0 10.58 10.56 10.58 10.50 10.78 69,820,078 741,082,113 10.614 4.576 4.567 4.576 4.542 4.663 161,423,411 4.5909 0.95%
2011-05-17 0 10.48 10.46 10.48 10.38 10.54 38,633,119 404,149,293 10.461 4.533 4.524 4.533 4.490 4.559 89,319,434 4.5248 0.00%
2011-05-16 0 10.48 10.44 10.48 10.40 10.56 80,419,588 840,424,828 10.450 4.533 4.516 4.533 4.498 4.567 185,929,386 4.5201 -2.06%
2011-05-13 0 10.70 10.68 10.70 10.42 10.74 76,365,964 807,486,890 10.574 4.628 4.619 4.628 4.507 4.645 176,557,442 4.5735 0.38%
2011-05-12 0 10.66 10.64 10.66 10.52 10.68 92,209,284 978,746,024 10.614 4.611 4.602 4.611 4.550 4.619 213,187,060 4.5910 -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 4.671 4.671 4.689 4.637 4.749 305,680,261 4.6996 1.31%
2011-05-09 0 10.66 10.64 10.66 10.54 10.74 78,228,881 833,690,717 10.657 4.611 4.602 4.611 4.559 4.645 180,864,490 4.6095 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 4.533 4.516 4.524 4.464 4.542 267,087,326 4.5102 -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 4.567 4.559 4.567 4.516 4.663 384,382,625 4.5757 -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 4.689 4.697 4.706 4.637 4.775 270,676,737 4.6836 -1.45%
2011-05-03 0 11.00 11.00 11.02 10.92 11.16 101,726,181 1,120,941,629 11.019 4.758 4.758 4.766 4.723 4.827 235,190,043 4.7661 -1.43%
2011-04-29 0 11.16 11.12 11.14 11.08 11.26 106,587,881 1,189,149,544 11.157 4.827 4.810 4.818 4.792 4.870 246,430,251 4.8255 -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 4.862 4.862 4.870 4.810 5.052 357,817,801 4.8947 -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 5.017 5.009 5.017 4.931 5.156 220,042,146 5.0287 -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 5.043 5.035 5.043 4.991 5.112 200,334,791 5.0483 -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 5.138 5.138 5.147 5.078 5.164 232,895,068 5.1269 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 5.043 5.035 5.043 4.965 5.061 204,745,376 5.0356 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 4.922 4.914 4.922 4.879 4.974 269,879,574 4.9140 -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 5.000 5.000 5.017 4.965 5.138 239,950,893 5.0483 -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 5.104 5.104 5.112 5.069 5.173 242,142,843 5.1253 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 5.087 5.078 5.087 5.026 5.130 205,131,056 5.0825 -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 5.104 5.095 5.112 4.957 5.147 301,600,071 5.0673 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 5.078 5.069 5.078 5.052 5.234 421,297,591 5.1364 -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 5.337 5.337 5.346 5.225 5.407 342,964,482 5.3478 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 5.190 5.190 5.199 5.173 5.311 267,717,469 5.2255 -1.15%
2011-04-07 0 12.14 12.12 12.14 12.08 12.20 74,652,856 906,472,990 12.143 5.251 5.242 5.251 5.225 5.277 172,596,752 5.2520 -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 5.285 5.260 5.277 5.208 5.320 229,896,635 5.2732 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 5.208 5.199 5.208 5.164 5.260 254,396,351 5.2110 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 5.199 5.199 5.216 5.095 5.216 266,091,006 5.1693 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 5.095 5.095 5.121 5.061 5.138 282,564,580 5.1064 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 5.052 5.052 5.061 4.914 5.078 320,846,887 5.0225 3.18%
2011-03-29 0 11.32 11.32 11.34 11.10 11.34 58,998,714 664,418,257 11.262 4.896 4.896 4.905 4.801 4.905 136,404,512 4.8709 1.25%
2011-03-28 0 11.18 11.16 11.18 11.12 11.38 80,506,197 903,927,325 11.228 4.836 4.827 4.836 4.810 4.922 186,129,625 4.8564 -0.89%
2011-03-25 0 11.28 11.26 11.28 11.14 11.30 72,085,337 811,868,172 11.263 4.879 4.870 4.879 4.818 4.888 166,660,670 4.8714 1.08%
2011-03-24 0 11.16 11.16 11.18 11.14 11.26 93,732,210 1,050,966,540 11.212 4.827 4.827 4.836 4.818 4.870 216,708,052 4.8497 0.36%
2011-03-23 0 11.12 11.08 11.10 10.86 11.16 129,086,598 1,428,667,504 11.068 4.810 4.792 4.801 4.697 4.827 298,447,088 4.7870 1.65%
2011-03-22 0 10.94 10.94 10.96 10.68 11.00 133,932,527 1,458,196,255 10.888 4.732 4.732 4.741 4.619 4.758 309,650,834 4.7092 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 4.611 4.619 4.628 4.516 4.628 296,512,765 4.5655 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 4.464 4.343 4.351 4.343 4.671 432,900,605 4.5721 -1.34%
2011-03-17 0 10.46 10.46 10.48 10.30 10.50 66,957,125 696,412,398 10.401 4.524 4.524 4.533 4.455 4.542 154,804,289 4.4987 -0.76%
2011-03-16 0 10.54 10.52 10.54 10.30 10.64 93,790,972 980,548,219 10.455 4.559 4.550 4.559 4.455 4.602 216,843,909 4.5219 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 4.516 4.507 4.524 4.291 4.611 398,640,256 4.4838 -3.51%
2011-03-14 0 10.82 10.80 10.82 10.58 10.82 76,021,620 814,232,458 10.711 4.680 4.671 4.680 4.576 4.680 175,761,322 4.6326 0.37%
2011-03-11 0 10.78 10.78 10.80 10.66 10.96 72,213,399 781,437,721 10.821 4.663 4.663 4.671 4.611 4.741 166,956,748 4.6805 -1.46%
2011-03-10 0 10.94 10.92 10.94 10.86 11.00 59,107,154 645,198,857 10.916 4.732 4.723 4.732 4.697 4.758 136,655,224 4.7214 -0.36%
2011-03-09 0 10.98 10.98 11.00 10.92 11.20 96,290,003 1,060,539,858 11.014 4.749 4.749 4.758 4.723 4.844 222,621,647 4.7639 -1.08%
2011-03-08 0 11.10 11.10 11.12 10.96 11.20 178,730,800 1,984,074,015 11.101 4.801 4.801 4.810 4.741 4.844 413,224,050 4.8014 1.83%
2011-03-07 0 10.90 10.88 10.90 10.76 10.98 48,378,420 527,820,930 10.910 4.715 4.706 4.715 4.654 4.749 111,850,485 4.7190 0.37%
2011-03-04 0 10.86 10.86 10.90 10.82 10.98 66,229,695 722,552,272 10.910 4.697 4.697 4.715 4.680 4.749 153,122,477 4.7188 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 4.663 4.645 4.654 4.637 4.749 282,829,756 4.6997 0.75%
2011-03-02 0 10.70 10.68 10.72 10.50 10.72 83,189,079 881,776,705 10.600 4.628 4.619 4.637 4.542 4.637 192,332,425 4.5846 0.19%
2011-03-01 0 10.68 10.68 10.70 10.60 10.74 63,813,675 680,395,458 10.662 4.619 4.619 4.628 4.585 4.645 147,536,660 4.6117 0.75%
2011-02-28 0 10.60 10.60 10.62 10.26 10.66 76,212,167 801,813,731 10.521 4.585 4.585 4.593 4.438 4.611 176,201,865 4.5505 2.12%
2011-02-25 0 10.38 10.36 10.38 10.18 10.48 63,637,057 659,172,368 10.358 4.490 4.481 4.490 4.403 4.533 147,128,320 4.4803 1.57%
2011-02-24 0 10.22 10.20 10.24 10.14 10.54 85,820,158 884,471,093 10.306 4.420 4.412 4.429 4.386 4.559 198,415,456 4.4577 -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 4.490 4.490 4.498 4.394 4.585 294,149,584 4.4789 -1.70%
2011-02-22 0 10.56 10.56 10.58 10.50 10.68 74,056,032 784,460,087 10.593 4.567 4.567 4.576 4.542 4.619 171,216,900 4.5817 -1.68%
2011-02-21 0 10.74 10.72 10.74 10.58 10.76 75,442,240 806,674,242 10.693 4.645 4.637 4.645 4.576 4.654 174,421,801 4.6248 0.94%
2011-02-18 0 10.64 10.62 10.64 10.48 10.68 78,736,575 834,149,440 10.594 4.602 4.593 4.602 4.533 4.619 182,038,274 4.5823 0.00%
2011-02-17 0 10.64 10.62 10.64 10.44 10.66 68,664,855 724,555,909 10.552 4.602 4.593 4.602 4.516 4.611 158,752,546 4.5641 0.38%
2011-02-16 0 10.60 10.58 10.60 10.42 10.66 53,910,184 569,314,155 10.560 4.585 4.576 4.585 4.507 4.611 124,639,875 4.5677 1.15%
2011-02-15 0 10.48 10.46 10.48 10.42 10.70 73,704,182 776,729,508 10.538 4.533 4.524 4.533 4.507 4.628 170,403,426 4.5582 -0.95%
2011-02-14 0 10.58 10.56 10.58 10.32 10.68 91,968,478 969,477,142 10.541 4.576 4.567 4.576 4.464 4.619 212,630,319 4.5594 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 4.464 4.464 4.472 4.386 4.516 240,272,542 4.4547 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 4.420 4.420 4.429 4.394 4.559 300,478,159 4.4522 -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 4.559 4.550 4.559 4.542 4.801 329,116,697 4.6160 -3.83%
2011-02-08 0 10.96 10.96 10.98 10.72 11.16 121,157,148 1,329,556,005 10.974 4.741 4.741 4.749 4.637 4.827 280,114,269 4.7465 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 4.654 4.645 4.654 4.637 4.818 256,333,762 4.7494 -3.58%
2011-02-02 0 11.16 11.16 11.18 11.12 11.26 70,977,773 793,172,587 11.175 4.827 4.827 4.836 4.810 4.870 164,099,992 4.8335 0.54%
2011-02-01 0 11.10 11.06 11.08 10.86 11.24 188,096,928 2,088,489,672 11.103 4.801 4.784 4.792 4.697 4.862 434,878,456 4.8025 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 4.680 4.680 4.689 4.472 4.801 449,348,289 4.6662 3.05%
2011-01-28 0 10.50 10.50 10.52 10.34 10.58 94,781,463 990,076,217 10.446 4.542 4.542 4.550 4.472 4.576 219,133,915 4.5181 -0.94%
2011-01-27 0 10.60 10.58 10.60 10.48 10.80 79,444,799 846,800,291 10.659 4.585 4.576 4.585 4.533 4.671 183,675,682 4.6103 0.38%
2011-01-26 0 10.56 10.58 10.60 10.26 10.64 84,792,157 890,169,517 10.498 4.567 4.576 4.585 4.438 4.602 196,038,727 4.5408 0.57%
2011-01-25 0 10.50 10.54 10.56 10.50 10.76 53,234,916 566,373,505 10.639 4.542 4.559 4.567 4.542 4.654 123,078,661 4.6017 -0.19%
2011-01-24 0 10.52 10.52 10.54 10.44 10.68 42,106,951 443,059,987 10.522 4.550 4.550 4.559 4.516 4.619 97,350,903 4.5512 -0.57%
2011-01-21 0 10.58 10.60 10.62 10.52 10.86 67,886,414 722,904,060 10.649 4.576 4.585 4.593 4.550 4.697 156,952,797 4.6059 -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 4.645 4.654 4.663 4.628 4.749 274,622,915 4.6820 -2.19%
2011-01-19 0 10.98 10.96 10.98 10.82 11.04 154,581,897 1,693,383,970 10.955 4.749 4.741 4.749 4.680 4.775 357,391,997 4.7382 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 4.671 4.663 4.671 4.585 4.689 244,717,777 4.6612 2.08%
2011-01-17 0 10.58 10.56 10.58 10.52 10.78 50,511,150 536,592,815 10.623 4.576 4.567 4.576 4.550 4.663 116,781,338 4.5949 -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 4.628 4.637 4.645 4.576 4.689 228,825,510 4.6367 -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 4.645 4.628 4.637 4.576 4.654 355,317,602 4.6160 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 4.550 4.542 4.550 4.481 4.576 276,532,710 4.5382 1.94%
2011-01-11 0 10.32 10.28 10.30 10.16 10.38 74,279,381 764,632,061 10.294 4.464 4.446 4.455 4.394 4.490 171,733,281 4.4524 1.78%
2011-01-10 0 10.14 10.14 10.16 10.06 10.30 49,626,135 505,096,186 10.178 4.386 4.386 4.394 4.351 4.455 114,735,191 4.4023 -0.39%
2011-01-07 0 10.18 10.16 10.18 10.08 10.22 69,576,578 705,708,412 10.143 4.403 4.394 4.403 4.360 4.420 160,860,441 4.3871 -0.78%
2011-01-06 0 10.26 10.26 10.28 10.18 10.36 38,333,113 393,142,320 10.256 4.438 4.438 4.446 4.403 4.481 88,625,823 4.4360 0.20%
2011-01-05 0 10.24 10.24 10.26 10.12 10.26 55,661,376 568,106,761 10.206 4.429 4.429 4.438 4.377 4.438 128,688,616 4.4146 -0.58%
2011-01-04 0 10.30 10.30 10.32 10.20 10.38 69,278,957 713,924,410 10.305 4.455 4.455 4.464 4.412 4.490 160,172,344 4.4572 -0.58%
2011-01-03 0 10.36 10.34 10.36 10.12 10.40 82,525,813 850,662,727 10.308 4.481 4.472 4.481 4.377 4.498 190,798,960 4.4584 1.97%
2010-12-31 0 10.16 10.10 10.12 10.10 10.18 43,801,578 444,674,552 10.152 4.394 4.369 4.377 4.369 4.403 101,268,866 4.3910 0.99%
2010-12-30 0 10.06 10.04 10.06 10.00 10.14 87,706,749 883,897,746 10.078 4.351 4.343 4.351 4.325 4.386 202,777,238 4.3590 0.70%
2010-12-29 0 9.990 9.980 9.990 9.800 10.08 63,503,024 632,062,178 9.9533 4.321 4.317 4.321 4.239 4.360 146,818,437 4.3051 2.25%
2010-12-28 0 9.770 9.750 9.760 9.650 9.900 58,294,254 568,264,304 9.7482 4.226 4.217 4.221 4.174 4.282 134,775,807 4.2164 -1.61%
2010-12-24 0 9.930 9.940 9.950 9.910 10.06 21,156,310 210,879,953 9.9677 4.295 4.299 4.304 4.286 4.351 48,913,204 4.3113 -0.50%
2010-12-23 0 9.980 9.990 10.00 9.950 10.08 50,572,943 505,708,902 9.9996 4.317 4.321 4.325 4.304 4.360 116,924,203 4.3251 0.40%
2010-12-22 0 9.940 9.960 9.980 9.910 10.04 75,346,019 751,715,977 9.9769 4.299 4.308 4.317 4.286 4.343 174,199,338 4.3153 0.30%
2010-12-21 0 9.910 9.910 9.920 9.730 9.940 76,098,260 751,386,880 9.8739 4.286 4.286 4.291 4.208 4.299 175,938,513 4.2707 1.85%
2010-12-20 0 9.730 9.740 9.760 9.570 9.780 78,658,551 763,043,499 9.7007 4.208 4.213 4.221 4.139 4.230 181,857,884 4.1958 0.93%
2010-12-17 0 9.640 9.680 9.690 9.580 9.790 77,272,571 747,816,831 9.6776 4.170 4.187 4.191 4.144 4.234 178,653,510 4.1859 0.00%
2010-12-16 0 9.640 9.640 9.660 9.560 9.750 80,820,968 781,443,844 9.6688 4.170 4.170 4.178 4.135 4.217 186,857,373 4.1820 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 4.170 4.174 4.178 4.122 4.308 341,974,999 4.2076 -3.60%
2010-12-14 0 10.00 10.00 10.02 9.950 10.12 64,276,807 644,222,298 10.023 4.325 4.325 4.334 4.304 4.377 148,607,417 4.3351 0.60%
2010-12-13 0 9.940 9.930 9.940 9.860 10.02 73,512,611 730,996,597 9.9438 4.299 4.295 4.299 4.265 4.334 169,960,515 4.3010 1.12%
2010-12-10 0 9.830 9.840 9.850 9.680 9.910 72,708,729 711,514,784 9.7858 4.252 4.256 4.260 4.187 4.286 168,101,947 4.2326 -1.31%
2010-12-09 0 9.960 9.950 9.960 9.850 10.00 57,076,561 566,889,627 9.9321 4.308 4.304 4.308 4.260 4.325 131,960,511 4.2959 1.32%
2010-12-08 0 9.830 9.830 9.870 9.750 10.10 85,290,116 842,872,711 9.8824 4.252 4.252 4.269 4.217 4.369 197,190,004 4.2744 -2.67%
2010-12-07 0 10.10 10.10 10.12 9.870 10.18 89,417,407 901,476,353 10.082 4.369 4.369 4.377 4.269 4.403 206,732,265 4.3606 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 4.291 4.291 4.295 4.278 4.412 276,565,510 4.3610 -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 4.295 4.295 4.304 4.286 4.377 304,876,761 4.3385 -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 4.312 4.308 4.312 4.278 4.334 280,688,299 4.3052 2.36%
2010-12-01 0 9.740 9.730 9.740 9.490 9.820 84,586,147 816,530,221 9.6532 4.213 4.208 4.213 4.105 4.247 195,562,434 4.1753 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 4.174 4.165 4.174 4.096 4.221 251,743,084 4.1774 -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 4.187 4.183 4.187 4.100 4.230 299,306,765 4.1643 3.09%
2010-11-26 0 9.390 9.390 9.400 9.320 9.520 58,900,361 554,126,165 9.4079 4.061 4.061 4.066 4.031 4.118 136,177,121 4.0692 -1.37%
2010-11-25 0 9.520 9.500 9.510 9.480 9.640 48,905,269 467,571,280 9.5608 4.118 4.109 4.113 4.100 4.170 113,068,555 4.1353 0.32%
2010-11-24 0 9.490 9.480 9.490 9.460 9.550 51,483,547 489,248,811 9.5030 4.105 4.100 4.105 4.092 4.131 119,029,511 4.1103 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 4.083 4.079 4.083 4.040 4.174 289,767,445 4.0945 -3.28%
2010-11-22 0 9.760 9.730 9.740 9.600 9.830 62,447,512 607,137,816 9.7224 4.221 4.208 4.213 4.152 4.252 144,378,103 4.2052 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 4.196 4.183 4.191 4.087 4.256 358,913,777 4.1722 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 4.144 4.148 4.152 4.074 4.178 274,083,736 4.1296 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 4.122 4.118 4.122 4.105 4.217 266,730,963 4.1499 -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 4.260 4.260 4.265 4.208 4.321 261,142,762 4.2567 -2.09%
2010-11-15 0 10.06 10.04 10.06 10.00 10.28 79,105,705 796,356,097 10.067 4.351 4.343 4.351 4.325 4.446 182,891,700 4.3542 -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 4.438 4.438 4.446 4.403 4.550 445,896,306 4.4679 -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 4.542 4.524 4.533 4.412 4.559 494,163,239 4.5118 3.35%
2010-11-10 0 10.16 10.16 10.18 10.00 10.20 72,111,354 728,177,915 10.098 4.394 4.394 4.403 4.325 4.412 166,720,821 4.3676 0.00%
2010-11-09 0 10.16 10.16 10.18 10.12 10.30 83,876,000 857,741,739 10.226 4.394 4.394 4.403 4.377 4.455 193,920,580 4.4232 -0.97%
2010-11-08 0 10.26 10.26 10.30 10.12 10.40 89,352,844 919,126,492 10.286 4.438 4.438 4.455 4.377 4.498 206,582,996 4.4492 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 4.429 4.420 4.429 4.377 4.446 374,318,924 4.4226 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 4.312 4.317 4.321 4.299 4.369 242,634,521 4.3258 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 4.282 4.278 4.282 4.131 4.304 327,668,871 4.2610 3.45%
2010-11-02 0 9.570 9.580 9.590 9.550 9.650 58,671,265 563,131,217 9.5981 4.139 4.144 4.148 4.131 4.174 135,647,453 4.1514 -0.83%
2010-11-01 0 9.650 9.640 9.650 9.600 9.730 67,068,236 648,744,876 9.6729 4.174 4.170 4.174 4.152 4.208 155,061,176 4.1838 2.01%
2010-10-29 0 9.460 9.440 9.450 9.320 9.520 104,438,154 982,202,786 9.4046 4.092 4.083 4.087 4.031 4.118 241,460,101 4.0678 -0.84%
2010-10-28 0 9.540 9.530 9.540 9.490 9.670 82,343,085 788,138,193 9.5714 4.126 4.122 4.126 4.105 4.183 190,376,494 4.1399 -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 4.148 4.148 4.152 4.144 4.321 268,419,699 4.1891 -4.29%
2010-10-26 0 10.02 10.00 10.02 9.960 10.18 70,237,780 704,160,958 10.025 4.334 4.325 4.334 4.308 4.403 162,389,134 4.3363 0.91%
2010-10-25 0 9.930 9.910 9.950 9.720 9.980 66,583,914 659,348,442 9.9025 4.295 4.286 4.304 4.204 4.317 153,941,428 4.2831 1.74%
2010-10-22 0 9.760 9.750 9.760 9.720 9.830 69,541,618 680,142,002 9.7804 4.221 4.217 4.221 4.204 4.252 160,779,614 4.2303 -0.71%
2010-10-21 0 9.830 9.820 9.830 9.750 9.980 70,491,000 693,602,132 9.8396 4.252 4.247 4.252 4.217 4.317 162,974,577 4.2559 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 4.234 4.239 4.243 4.178 4.239 311,777,415 4.2117 -2.49%
2010-10-19 0 10.04 10.02 10.04 9.930 10.06 58,582,616 585,143,570 9.9883 4.343 4.334 4.343 4.295 4.351 135,442,497 4.3202 1.62%
2010-10-18 0 9.880 9.880 9.890 9.820 10.10 92,778,488 918,976,598 9.9051 4.273 4.273 4.278 4.247 4.369 214,503,055 4.2842 -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 4.369 4.360 4.369 4.312 4.412 249,583,620 4.3782 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 4.351 4.351 4.360 4.334 4.429 399,053,795 4.3778 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 4.299 4.291 4.295 4.239 4.325 287,674,085 4.2837 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 4.278 4.273 4.278 4.208 4.282 294,827,384 4.2422 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 4.230 4.230 4.234 4.161 4.247 384,584,931 4.2129 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 4.083 4.079 4.083 4.079 4.174 269,650,546 4.1297 -1.15%
2010-10-07 0 9.550 9.530 9.540 9.520 9.690 81,711,831 783,272,569 9.5858 4.131 4.122 4.126 4.118 4.191 188,917,040 4.1461 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 4.109 4.118 4.122 4.100 4.196 347,042,056 4.1449 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 4.100 4.100 4.105 4.087 4.178 389,490,042 4.1282 -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 4.122 4.113 4.118 3.953 4.157 760,866,246 4.0762 5.54%
2010-09-30 0 9.030 9.030 9.040 8.960 9.060 93,758,249 846,649,825 9.0301 3.906 3.906 3.910 3.875 3.919 216,768,254 3.9058 0.78%
2010-09-29 0 8.960 8.950 8.960 8.860 9.050 150,254,131 1,349,679,154 8.9826 3.875 3.871 3.875 3.832 3.914 347,386,240 3.8852 2.05%
2010-09-28 0 8.780 8.770 8.780 8.710 8.940 80,223,414 710,016,754 8.8505 3.798 3.793 3.798 3.767 3.867 185,475,833 3.8281 -1.68%
2010-09-27 0 8.930 8.910 8.930 8.900 8.980 96,166,929 860,026,300 8.9431 3.862 3.854 3.862 3.849 3.884 222,337,101 3.8681 1.25%
2010-09-24 0 8.820 8.810 8.830 8.680 8.840 95,033,143 835,525,002 8.7919 3.815 3.811 3.819 3.754 3.824 219,715,797 3.8028 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 3.767 3.763 3.767 3.763 3.824 292,911,622 3.7938 0.46%
2010-09-21 0 8.670 8.650 8.670 8.620 8.760 98,036,722 850,766,581 8.6780 3.750 3.741 3.750 3.728 3.789 226,660,046 3.7535 0.46%
2010-09-20 0 8.630 8.620 8.630 8.610 8.690 58,360,485 504,175,828 8.6390 3.733 3.728 3.733 3.724 3.759 134,928,932 3.7366 0.23%
2010-09-17 0 8.610 8.610 8.620 8.580 8.700 100,695,111 870,352,634 8.6434 3.724 3.724 3.728 3.711 3.763 232,806,218 3.7385 0.70%
2010-09-16 0 8.550 8.550 8.560 8.460 8.600 92,039,488 787,166,846 8.5525 3.698 3.698 3.702 3.659 3.720 212,794,493 3.6992 -1.04%
2010-09-15 0 8.640 8.630 8.640 8.580 8.710 49,562,304 428,223,775 8.6401 3.737 3.733 3.737 3.711 3.767 114,587,614 3.7371 -0.12%
2010-09-14 0 8.650 8.640 8.650 8.640 8.720 56,322,983 487,917,248 8.6628 3.741 3.737 3.741 3.737 3.772 130,218,245 3.7469 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 3.741 3.741 3.746 3.702 3.772 299,769,880 3.7447 1.53%
2010-09-10 0 8.520 8.510 8.530 8.430 8.640 94,741,045 807,192,023 8.5200 3.685 3.681 3.689 3.646 3.737 219,040,469 3.6851 -0.12%
2010-09-09 0 8.530 8.520 8.530 8.490 8.610 66,527,764 568,513,260 8.5455 3.689 3.685 3.689 3.672 3.724 153,811,610 3.6962 0.95%
2010-09-08 0 8.450 8.440 8.450 8.420 8.520 64,626,217 548,068,544 8.4806 3.655 3.651 3.655 3.642 3.685 149,415,250 3.6681 -0.66%
2010-09-07 0 8.690 8.680 8.690 8.630 8.730 84,327,865 733,212,857 8.6948 3.679 3.675 3.679 3.654 3.696 199,178,638 3.6812 0.93%
2010-09-06 0 8.610 8.610 8.620 8.600 8.680 101,786,760 879,150,438 8.6372 3.645 3.645 3.650 3.641 3.675 240,415,765 3.6568 0.58%
2010-09-03 0 8.560 8.580 8.590 8.550 8.610 76,982,949 660,023,042 8.5736 3.624 3.633 3.637 3.620 3.645 181,830,275 3.6299 -0.23%
2010-09-02 0 8.580 8.580 8.590 8.570 8.640 92,420,791 794,675,145 8.5984 3.633 3.633 3.637 3.628 3.658 218,293,766 3.6404 1.06%
2010-09-01 0 8.490 8.460 8.480 8.420 8.570 56,515,903 479,364,641 8.4819 3.594 3.582 3.590 3.565 3.628 133,488,030 3.5911 0.59%
2010-08-31 0 8.440 8.420 8.430 8.380 8.470 68,263,442 575,086,622 8.4245 3.573 3.565 3.569 3.548 3.586 161,235,190 3.5668 -1.40%
2010-08-30 0 8.560 8.540 8.560 8.480 8.620 71,545,629 611,919,874 8.5529 3.624 3.616 3.624 3.590 3.650 168,987,569 3.6211 1.30%
2010-08-27 0 8.450 8.450 8.460 8.400 8.480 84,278,924 710,848,209 8.4345 3.578 3.578 3.582 3.556 3.590 199,063,041 3.5710 -0.71%
2010-08-26 0 8.510 8.480 8.510 8.420 8.570 62,253,145 528,447,433 8.4887 3.603 3.590 3.603 3.565 3.628 147,039,138 3.5939 0.71%
2010-08-25 0 8.450 8.450 8.460 8.400 8.510 86,835,983 732,754,962 8.4384 3.578 3.578 3.582 3.556 3.603 205,102,700 3.5726 -0.82%
2010-08-24 0 8.520 8.510 8.520 8.500 8.640 89,255,205 762,906,343 8.5475 3.607 3.603 3.607 3.599 3.658 210,816,794 3.6188 -1.16%
2010-08-23 0 8.620 8.620 8.630 8.580 8.660 59,198,936 510,003,785 8.6151 3.650 3.650 3.654 3.633 3.666 139,825,234 3.6474 -0.58%
2010-08-20 0 8.670 8.670 8.680 8.600 8.700 47,749,359 413,068,586 8.6508 3.671 3.671 3.675 3.641 3.683 112,781,846 3.6625 -0.69%
2010-08-19 0 8.730 8.740 8.750 8.580 8.850 99,288,453 868,140,849 8.7436 3.696 3.700 3.705 3.633 3.747 234,514,876 3.7019 1.63%
2010-08-18 0 8.590 8.590 8.600 8.550 8.720 97,646,644 840,299,729 8.6055 3.637 3.637 3.641 3.620 3.692 230,636,997 3.6434 -0.81%
2010-08-17 0 8.660 8.660 8.670 8.570 8.690 33,242,576 287,195,391 8.6394 3.666 3.666 3.671 3.628 3.679 78,517,475 3.6577 0.00%
2010-08-16 0 8.660 8.650 8.660 8.510 8.720 47,636,499 410,955,816 8.6269 3.666 3.662 3.666 3.603 3.692 112,515,276 3.6524 0.58%
2010-08-13 0 8.610 8.620 8.630 8.520 8.690 89,381,684 768,971,100 8.6032 3.645 3.650 3.654 3.607 3.679 211,115,532 3.6424 -0.46%
2010-08-12 0 8.650 8.650 8.660 8.540 8.700 97,149,201 835,900,133 8.6043 3.662 3.662 3.666 3.616 3.683 229,462,059 3.6429 -1.37%
2010-08-11 0 8.770 8.760 8.770 8.700 8.950 70,284,051 619,701,786 8.8171 3.713 3.709 3.713 3.683 3.789 166,007,778 3.7330 -1.02%
2010-08-10 0 8.860 8.860 8.870 8.820 9.040 77,051,565 686,195,038 8.9057 3.751 3.751 3.755 3.734 3.827 181,992,343 3.7705 -2.42%
2010-08-09 0 9.080 9.080 9.100 9.000 9.130 46,294,699 419,177,824 9.0546 3.844 3.844 3.853 3.810 3.865 109,346,004 3.8335 -0.44%
2010-08-06 0 9.120 9.120 9.130 9.040 9.150 61,740,723 562,196,066 9.1058 3.861 3.861 3.865 3.827 3.874 145,828,820 3.8552 0.77%
2010-08-05 0 9.050 9.040 9.050 8.970 9.080 35,639,136 322,212,322 9.0410 3.832 3.827 3.832 3.798 3.844 84,178,042 3.8277 -0.11%
2010-08-04 0 9.060 9.020 9.030 9.000 9.100 62,235,392 563,633,166 9.0565 3.836 3.819 3.823 3.810 3.853 146,997,207 3.8343 0.78%
2010-08-03 0 8.990 8.980 8.990 8.880 9.120 66,786,315 602,637,762 9.0234 3.806 3.802 3.806 3.760 3.861 157,746,283 3.8203 -0.55%
2010-08-02 0 9.040 9.030 9.040 8.950 9.050 86,095,276 776,289,012 9.0166 3.827 3.823 3.827 3.789 3.832 203,353,183 3.8174 2.61%
2010-07-30 0 8.810 8.790 8.800 8.740 8.880 59,371,674 522,712,978 8.8041 3.730 3.721 3.726 3.700 3.760 140,233,233 3.7275 -0.79%
2010-07-29 0 8.880 8.890 8.900 8.820 8.990 76,500,490 678,930,079 8.8748 3.760 3.764 3.768 3.734 3.806 180,690,729 3.7574 -0.67%
2010-07-28 0 8.940 8.930 8.940 8.850 9.030 74,481,538 666,360,513 8.9467 3.785 3.781 3.785 3.747 3.823 175,922,054 3.7878 0.11%
2010-07-27 0 8.930 8.930 8.940 8.850 8.980 56,042,982 499,832,462 8.9187 3.781 3.781 3.785 3.747 3.802 132,371,012 3.7760 1.13%
2010-07-26 0 8.830 8.820 8.830 8.820 9.010 53,420,089 475,892,347 8.9085 3.738 3.734 3.738 3.734 3.815 126,175,856 3.7717 -0.90%
2010-07-23 0 8.910 8.900 8.910 8.830 8.960 84,816,737 754,108,845 8.8910 3.772 3.768 3.772 3.738 3.793 200,333,331 3.7643 1.60%
2010-07-22 0 8.770 8.760 8.770 8.600 8.820 51,876,838 453,314,910 8.7383 3.713 3.709 3.713 3.641 3.734 122,530,766 3.6996 0.80%
2010-07-21 0 8.700 8.700 8.710 8.550 8.720 69,577,107 602,183,404 8.6549 3.683 3.683 3.688 3.620 3.692 164,338,008 3.6643 1.87%
2010-07-20 0 8.540 8.520 8.530 8.410 8.610 65,732,650 560,526,131 8.5274 3.616 3.607 3.611 3.561 3.645 155,257,573 3.6103 0.95%
2010-07-19 0 8.460 8.440 8.460 8.400 8.510 66,272,948 559,677,196 8.4450 3.582 3.573 3.582 3.556 3.603 156,533,733 3.5754 -1.40%
2010-07-16 0 8.580 8.580 8.600 8.460 8.630 52,622,845 449,762,195 8.5469 3.633 3.633 3.641 3.582 3.654 124,292,801 3.6186 -0.12%
2010-07-15 0 8.590 8.600 8.610 8.500 8.960 85,457,503 742,552,284 8.6891 3.637 3.641 3.645 3.599 3.793 201,846,792 3.6788 -2.05%
2010-07-14 0 8.770 8.770 8.780 8.670 8.980 95,722,165 844,074,558 8.8180 3.713 3.713 3.717 3.671 3.802 226,091,463 3.7333 0.34%
2010-07-13 0 8.740 8.740 8.760 8.690 8.880 55,315,065 484,598,802 8.7607 3.700 3.700 3.709 3.679 3.760 130,651,704 3.7091 -0.79%
2010-07-12 0 8.810 8.810 8.820 8.800 8.960 75,340,912 668,682,386 8.8754 3.730 3.730 3.734 3.726 3.793 177,951,857 3.7577 0.57%
2010-07-09 0 8.760 8.760 8.770 8.600 8.830 101,327,124 885,673,536 8.7407 3.709 3.709 3.713 3.641 3.738 239,330,125 3.7006 2.34%
2010-07-08 0 8.560 8.550 8.560 8.540 8.770 89,303,392 772,595,162 8.6514 3.624 3.620 3.624 3.616 3.713 210,930,609 3.6628 0.35%
2010-07-07 0 8.530 8.540 8.550 8.510 8.610 86,927,164 743,712,886 8.5556 3.611 3.616 3.620 3.603 3.645 205,318,065 3.6222 -2.51%
2010-07-06 0 8.750 8.710 8.740 8.530 8.770 64,309,743 554,941,873 8.6292 3.705 3.688 3.700 3.611 3.713 151,896,731 3.6534 1.63%
2010-07-05 0 8.610 8.600 8.610 8.460 8.630 39,189,394 335,107,116 8.5510 3.645 3.641 3.645 3.582 3.654 92,563,592 3.6203 0.58%
2010-07-02 0 8.560 8.550 8.560 8.480 8.740 86,675,267 744,228,414 8.5864 3.624 3.620 3.624 3.590 3.700 204,723,096 3.6353 -2.39%
2010-06-30 0 8.770 8.740 8.750 8.530 8.790 69,672,732 604,930,035 8.6825 3.713 3.700 3.705 3.611 3.721 164,563,870 3.6760 0.34%
2010-06-29 0 8.740 8.740 8.750 8.620 9.000 96,628,600 844,727,546 8.7420 3.700 3.700 3.705 3.650 3.810 228,232,422 3.7012 -2.13%
2010-06-28 0 8.930 8.930 8.940 8.900 9.090 53,304,237 478,471,308 8.9762 3.781 3.781 3.785 3.768 3.849 125,902,219 3.8003 0.22%
2010-06-25 0 8.910 8.900 8.910 8.810 9.080 72,773,029 648,165,485 8.9067 3.772 3.768 3.772 3.730 3.844 171,886,633 3.7709 -1.00%
2010-06-24 0 9.000 8.990 9.000 8.960 9.110 45,488,974 411,068,892 9.0367 3.810 3.806 3.810 3.793 3.857 107,442,918 3.8259 -1.10%
2010-06-23 0 9.100 9.090 9.100 9.010 9.120 60,287,035 546,535,577 9.0656 3.853 3.849 3.853 3.815 3.861 142,395,275 3.8382 -0.66%
2010-06-22 0 9.160 9.160 9.170 9.110 9.250 58,432,492 535,487,150 9.1642 3.878 3.878 3.882 3.857 3.916 138,014,927 3.8799 -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 3.904 3.904 3.908 3.810 3.925 402,981,686 3.8846 4.54%
2010-06-18 0 8.820 8.820 8.830 8.790 8.990 91,798,954 815,742,248 8.8862 3.734 3.734 3.738 3.721 3.806 216,825,015 3.7622 0.11%
2010-06-17 0 8.810 8.810 8.820 8.770 8.920 46,209,853 408,785,950 8.8463 3.730 3.730 3.734 3.713 3.777 109,145,602 3.7453 0.11%
2010-06-15 0 8.800 8.750 8.760 8.750 8.880 51,398,142 451,943,637 8.7930 3.726 3.705 3.709 3.705 3.760 121,400,108 3.7228 0.11%
2010-06-14 0 8.790 8.790 8.800 8.750 8.800 66,210,869 581,297,828 8.7795 3.721 3.721 3.726 3.705 3.726 156,387,105 3.7170 1.38%
2010-06-11 0 8.670 8.660 8.670 8.650 8.730 89,361,589 775,821,946 8.6818 3.671 3.666 3.671 3.662 3.696 211,068,068 3.6757 2.36%
2010-06-10 0 8.470 8.460 8.470 8.280 8.500 53,729,163 453,202,243 8.4349 3.586 3.582 3.586 3.506 3.599 126,905,875 3.5712 0.59%
2010-06-09 0 8.420 8.420 8.430 8.200 8.580 101,865,614 856,898,352 8.4120 3.565 3.565 3.569 3.472 3.633 240,602,015 3.5615 1.69%
2010-06-08 0 8.280 8.250 8.270 8.180 8.370 45,591,977 377,197,102 8.2733 3.506 3.493 3.501 3.463 3.544 107,686,206 3.5027 0.24%
2010-06-07 0 8.260 8.260 8.270 8.100 8.270 107,602,193 883,118,838 8.2073 3.497 3.497 3.501 3.429 3.501 254,151,557 3.4748 -3.17%
2010-06-04 0 8.530 8.540 8.550 8.460 8.560 62,299,912 530,448,755 8.5144 3.611 3.616 3.620 3.582 3.624 147,149,600 3.6048 -0.47%
2010-06-03 0 8.570 8.570 8.580 8.530 8.600 87,126,975 746,734,719 8.5706 3.628 3.628 3.633 3.611 3.641 205,790,010 3.6286 2.76%
2010-06-02 0 8.340 8.340 8.350 8.270 8.440 83,863,537 700,564,680 8.3536 3.531 3.531 3.535 3.501 3.573 198,081,916 3.5367 -0.71%
2010-06-01 0 8.400 8.400 8.410 8.370 8.650 90,343,639 768,800,563 8.5097 3.556 3.556 3.561 3.544 3.662 213,387,626 3.6028 -1.52%
2010-05-31 0 8.530 8.500 8.510 8.380 8.550 75,181,950 637,408,372 8.4782 3.611 3.599 3.603 3.548 3.620 177,576,396 3.5895 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 3.594 3.582 3.594 3.561 3.633 367,377,420 3.5890 3.54%
2010-05-27 0 8.200 8.200 8.210 7.940 8.350 105,516,770 864,250,860 8.1906 3.472 3.472 3.476 3.362 3.535 249,225,881 3.4677 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 3.412 3.400 3.412 3.328 3.438 374,220,715 3.3750 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 3.312 3.312 3.316 3.295 3.390 345,218,129 3.3445 -3.74%
2010-05-24 0 8.280 8.290 8.300 8.220 8.390 104,767,282 870,636,256 8.3102 3.440 3.444 3.449 3.415 3.486 252,149,980 3.4529 0.61%
2010-05-20 0 8.230 8.250 8.270 8.100 8.420 116,705,446 962,798,999 8.2498 3.420 3.428 3.436 3.366 3.498 280,882,307 3.4278 -0.96%
2010-05-19 0 8.310 8.300 8.310 8.300 8.420 91,382,690 761,772,532 8.3361 3.453 3.449 3.453 3.449 3.498 219,936,444 3.4636 -2.46%
2010-05-18 0 8.520 8.540 8.550 8.350 8.560 116,754,582 986,419,914 8.4487 3.540 3.548 3.552 3.469 3.557 281,000,566 3.5104 0.24%
2010-05-17 0 8.500 8.490 8.500 8.400 8.580 107,709,075 912,445,063 8.4714 3.532 3.528 3.532 3.490 3.565 259,230,177 3.5198 -2.97%
2010-05-14 0 8.760 8.780 8.790 8.730 8.900 52,774,299 464,592,702 8.8034 3.640 3.648 3.652 3.627 3.698 127,015,211 3.6578 -1.46%
2010-05-13 0 8.890 8.880 8.890 8.830 9.000 62,760,486 559,412,248 8.9134 3.694 3.690 3.694 3.669 3.739 151,049,593 3.7035 1.37%
2010-05-12 0 8.770 8.760 8.780 8.650 8.820 62,703,506 547,069,413 8.7247 3.644 3.640 3.648 3.594 3.665 150,912,456 3.6251 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 3.644 3.644 3.648 3.615 3.719 288,591,924 3.6579 -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 3.706 3.702 3.706 3.602 3.769 337,798,973 3.6842 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 3.602 3.594 3.598 3.532 3.652 363,085,735 3.5957 -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 3.611 3.607 3.611 3.540 3.636 299,730,197 3.5901 -0.34%
2010-05-05 0 8.720 8.710 8.740 8.700 8.840 112,509,849 984,649,265 8.7517 3.623 3.619 3.631 3.615 3.673 270,784,501 3.6363 -3.00%
2010-05-04 0 8.990 8.960 8.970 8.890 9.070 81,405,240 729,016,994 8.9554 3.735 3.723 3.727 3.694 3.769 195,923,090 3.7209 0.11%
2010-05-03 0 8.980 8.970 8.980 8.930 9.010 52,367,675 469,725,085 8.9698 3.731 3.727 3.731 3.710 3.744 126,036,564 3.7269 -1.32%
2010-04-30 0 9.100 9.090 9.110 8.940 9.130 78,545,606 710,870,952 9.0504 3.781 3.777 3.785 3.715 3.793 189,040,630 3.7604 2.02%
2010-04-29 0 8.920 8.910 8.930 8.900 9.010 100,967,988 903,037,276 8.9438 3.706 3.702 3.710 3.698 3.744 243,005,981 3.7161 -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 3.735 3.727 3.735 3.685 3.739 283,542,497 3.7170 -1.21%
2010-04-27 0 9.100 9.090 9.100 9.020 9.180 59,687,444 543,231,636 9.1013 3.781 3.777 3.781 3.748 3.814 143,653,510 3.7815 -1.41%
2010-04-26 0 9.230 9.230 9.240 9.170 9.350 71,474,308 660,326,698 9.2387 3.835 3.835 3.839 3.810 3.885 172,021,694 3.8386 1.76%
2010-04-23 0 9.070 9.050 9.070 9.020 9.160 59,853,528 543,580,129 9.0818 3.769 3.760 3.769 3.748 3.806 144,053,235 3.7735 -0.87%
2010-04-22 0 9.150 9.130 9.140 8.990 9.190 90,713,792 823,771,219 9.0810 3.802 3.793 3.798 3.735 3.818 218,326,565 3.7731 -0.87%
2010-04-21 0 9.230 9.220 9.230 9.180 9.470 95,241,914 886,841,165 9.3115 3.835 3.831 3.835 3.814 3.935 229,224,680 3.8689 -0.11%
2010-04-20 0 9.240 9.270 9.280 9.100 9.300 51,517,247 474,623,923 9.2129 3.839 3.852 3.856 3.781 3.864 123,989,785 3.8279 1.54%
2010-04-19 0 9.100 9.090 9.100 9.030 9.290 87,198,842 795,460,425 9.1224 3.781 3.777 3.781 3.752 3.860 209,866,915 3.7903 -3.29%
2010-04-16 0 9.410 9.410 9.420 9.250 9.480 75,294,427 703,130,475 9.3384 3.910 3.910 3.914 3.843 3.939 181,215,814 3.8801 0.00%
2010-04-15 0 9.410 9.400 9.410 9.370 9.550 89,451,437 844,895,452 9.4453 3.910 3.906 3.910 3.893 3.968 215,288,376 3.9245 0.75%
2010-04-14 0 9.340 9.330 9.370 9.320 9.450 53,120,463 497,710,697 9.3695 3.881 3.877 3.893 3.872 3.926 127,848,346 3.8930 -0.53%
2010-04-13 0 9.390 9.400 9.410 9.360 9.600 105,111,273 993,996,115 9.4566 3.902 3.906 3.910 3.889 3.989 252,977,885 3.9292 -1.57%
2010-04-12 0 9.540 9.530 9.540 9.510 9.590 71,686,183 684,302,938 9.5458 3.964 3.960 3.964 3.951 3.985 172,531,627 3.9662 -0.10%
2010-04-09 0 9.550 9.550 9.560 9.320 9.590 104,685,731 994,631,152 9.5011 3.968 3.968 3.972 3.872 3.985 251,953,706 3.9477 2.47%
2010-04-08 0 9.320 9.310 9.320 9.300 9.440 76,175,406 714,055,232 9.3738 3.872 3.868 3.872 3.864 3.922 183,336,121 3.8948 -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 3.906 3.906 3.910 3.881 3.960 337,139,286 3.9097 1.73%
2010-04-01 0 9.240 9.200 9.230 9.160 9.260 125,453,507 1,156,592,500 9.2193 3.839 3.823 3.835 3.806 3.847 301,936,813 3.8306 1.76%
2010-03-31 0 9.080 9.070 9.080 9.040 9.140 110,284,725 1,002,906,593 9.0938 3.773 3.769 3.773 3.756 3.798 265,429,156 3.7784 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 3.756 3.748 3.752 3.677 3.773 289,079,281 3.7348 1.69%
2010-03-29 0 8.890 8.870 8.880 8.830 8.900 78,308,050 694,303,861 8.8663 3.694 3.685 3.690 3.669 3.698 188,468,889 3.6839 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 3.636 3.648 3.652 3.565 3.690 435,752,879 3.6166 -0.79%
2010-03-25 0 8.820 8.810 8.820 8.750 8.890 83,764,385 736,519,133 8.7927 3.665 3.661 3.665 3.636 3.694 201,600,992 3.6534 -1.45%
2010-03-24 0 8.950 8.960 8.970 8.890 9.100 65,856,693 589,900,162 8.9573 3.719 3.723 3.727 3.694 3.781 158,501,428 3.7217 -0.11%
2010-03-23 0 8.960 8.950 8.960 8.940 9.160 57,926,971 523,436,178 9.0361 3.723 3.719 3.723 3.715 3.806 139,416,470 3.7545 -0.11%
2010-03-22 0 8.970 8.970 8.980 8.930 9.070 103,442,788 928,133,404 8.9724 3.727 3.727 3.731 3.710 3.769 248,962,237 3.7280 -2.71%
2010-03-19 0 9.220 9.200 9.210 9.060 9.260 76,886,865 703,911,312 9.1552 3.831 3.823 3.827 3.764 3.847 185,048,434 3.8039 1.32%
2010-03-18 0 9.100 9.070 9.080 9.060 9.230 64,230,057 587,023,809 9.1394 3.781 3.769 3.773 3.764 3.835 154,586,501 3.7974 -0.66%
2010-03-17 0 9.160 9.160 9.170 9.060 9.240 118,224,510 1,082,889,880 9.1596 3.806 3.806 3.810 3.764 3.839 284,538,334 3.8058 2.35%
2010-03-16 0 8.950 8.940 8.950 8.920 9.150 84,859,037 764,201,750 9.0055 3.719 3.715 3.719 3.706 3.802 204,235,560 3.7418 -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 3.756 3.756 3.760 3.694 3.802 279,098,660 3.7307 -2.27%
2010-03-12 0 9.250 9.240 9.260 9.170 9.280 73,504,263 678,450,241 9.2301 3.843 3.839 3.847 3.810 3.856 176,907,314 3.8351 0.54%
2010-03-11 0 9.200 9.170 9.180 9.120 9.310 81,493,107 750,426,959 9.2085 3.823 3.810 3.814 3.789 3.868 196,134,565 3.8261 0.11%
2010-03-10 0 9.190 9.180 9.210 9.160 9.280 77,884,751 718,243,522 9.2219 3.818 3.814 3.827 3.806 3.856 187,450,109 3.8317 0.11%
2010-03-09 0 9.180 9.170 9.180 9.060 9.210 70,768,063 647,978,167 9.1564 3.814 3.810 3.814 3.764 3.827 170,321,930 3.8044 0.00%
2010-03-08 0 9.180 9.180 9.190 9.080 9.240 108,322,266 994,875,890 9.1844 3.814 3.814 3.818 3.773 3.839 260,705,983 3.8161 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 3.710 3.715 3.719 3.681 3.769 379,199,971 3.7299 1.82%
2010-03-04 0 8.770 8.780 8.790 8.760 9.010 78,729,537 697,745,274 8.8626 3.644 3.648 3.652 3.640 3.744 189,483,308 3.6824 -1.79%
2010-03-03 0 8.930 8.920 8.930 8.810 8.990 89,911,835 803,202,302 8.9332 3.710 3.706 3.710 3.661 3.735 216,396,445 3.7117 0.68%
2010-03-02 0 8.870 8.860 8.880 8.750 8.920 82,189,015 727,903,063 8.8565 3.685 3.681 3.690 3.636 3.706 197,809,451 3.6798 0.23%
2010-03-01 0 8.850 8.830 8.840 8.780 8.880 101,789,354 898,702,431 8.8290 3.677 3.669 3.673 3.648 3.690 244,982,814 3.6684 2.08%
2010-02-26 0 8.670 8.640 8.660 8.580 8.710 95,103,057 822,066,023 8.6439 3.602 3.590 3.598 3.565 3.619 228,890,484 3.5915 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 3.544 3.544 3.548 3.498 3.627 315,981,633 3.5446 -1.27%
2010-02-24 0 8.640 8.660 8.680 8.600 8.720 104,472,607 904,455,285 8.6573 3.590 3.598 3.607 3.573 3.623 251,440,767 3.5971 -2.15%
2010-02-23 0 8.830 8.830 8.840 8.610 8.910 83,460,770 732,175,626 8.7727 3.669 3.669 3.673 3.577 3.702 200,870,263 3.6450 0.91%
2010-02-22 0 8.750 8.740 8.750 8.710 8.860 77,167,600 675,902,388 8.7589 3.636 3.631 3.636 3.619 3.681 185,724,097 3.6393 2.94%
2010-02-19 0 8.500 8.470 8.480 8.470 8.700 80,091,078 684,694,562 8.5489 3.532 3.519 3.523 3.519 3.615 192,760,214 3.5521 -2.41%
2010-02-18 0 8.710 8.700 8.720 8.670 8.860 61,528,951 538,941,992 8.7592 3.619 3.615 3.623 3.602 3.681 148,085,580 3.6394 -0.80%
2010-02-17 0 8.780 8.760 8.770 8.760 8.980 80,307,984 711,948,894 8.8652 3.648 3.640 3.644 3.640 3.731 193,282,255 3.6835 1.97%
2010-02-12 0 8.610 8.610 8.620 8.550 8.720 68,455,930 590,749,170 8.6296 3.577 3.577 3.582 3.552 3.623 164,757,175 3.5856 -0.81%
2010-02-11 0 8.680 8.650 8.660 8.550 8.730 81,612,698 705,988,552 8.6505 3.607 3.594 3.598 3.552 3.627 196,422,392 3.5942 2.00%
2010-02-10 0 8.510 8.490 8.500 8.360 8.580 101,497,663 859,773,080 8.4709 3.536 3.528 3.532 3.474 3.565 244,280,783 3.5196 0.71%
2010-02-09 0 8.450 8.450 8.460 8.220 8.550 108,199,132 910,396,718 8.4141 3.511 3.511 3.515 3.415 3.552 260,409,628 3.4960 2.42%
2010-02-08 0 8.250 8.250 8.260 8.210 8.480 113,015,118 941,024,516 8.3265 3.428 3.428 3.432 3.411 3.523 272,000,564 3.4596 -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 3.490 3.482 3.486 3.482 3.586 507,218,140 3.5287 -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 3.706 3.706 3.710 3.685 3.773 269,552,891 3.7325 -2.30%
2010-02-03 0 9.130 9.120 9.130 8.940 9.190 150,575,323 1,362,043,674 9.0456 3.793 3.789 3.793 3.715 3.818 362,399,062 3.7584 3.28%
2010-02-02 0 8.840 8.830 8.840 8.730 9.000 98,122,892 869,527,413 8.8616 3.673 3.669 3.673 3.627 3.739 236,158,510 3.6820 0.91%
2010-02-01 0 8.760 8.730 8.750 8.560 8.830 105,149,561 912,190,328 8.6752 3.640 3.627 3.636 3.557 3.669 253,070,035 3.6045 -0.45%
2010-01-29 0 8.800 8.790 8.800 8.700 8.920 79,859,533 701,028,711 8.7783 3.656 3.652 3.656 3.615 3.706 192,202,940 3.6473 -1.12%
2010-01-28 0 8.900 8.880 8.900 8.820 9.040 94,482,406 842,837,908 8.9206 3.698 3.690 3.698 3.665 3.756 227,396,725 3.7065 0.45%
2010-01-27 0 8.860 8.850 8.860 8.750 8.980 79,926,020 709,940,115 8.8825 3.681 3.677 3.681 3.636 3.731 192,362,959 3.6906 0.00%
2010-01-26 0 8.860 8.870 8.890 8.830 9.120 110,494,515 989,670,678 8.9567 3.681 3.685 3.694 3.669 3.789 265,934,070 3.7215 -2.64%
2010-01-25 0 9.100 9.090 9.100 8.960 9.160 96,002,641 872,529,703 9.0886 3.781 3.777 3.781 3.723 3.806 231,055,569 3.7763 -0.76%
2010-01-22 0 9.170 9.130 9.140 8.950 9.190 133,033,700 1,203,110,953 9.0437 3.810 3.793 3.798 3.719 3.818 320,180,539 3.7576 -0.11%
2010-01-21 0 9.180 9.170 9.180 9.160 9.430 118,233,844 1,096,616,778 9.2750 3.814 3.810 3.814 3.806 3.918 284,560,798 3.8537 -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 3.906 3.906 3.910 3.843 3.943 399,749,029 3.8877 -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 3.972 3.976 3.980 3.881 3.985 271,904,984 3.9195 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 3.906 3.902 3.906 3.885 3.968 271,198,221 3.9283 -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 3.956 3.960 3.972 3.939 4.005 361,225,705 3.9728 -1.14%
2010-01-14 0 9.630 9.630 9.640 9.620 9.800 92,631,720 900,033,144 9.7163 4.001 4.001 4.005 3.997 4.072 222,942,563 4.0371 -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 4.051 4.043 4.047 4.010 4.147 363,774,074 4.0538 -3.66%
2010-01-12 0 10.12 10.10 10.14 10.02 10.24 92,179,445 936,737,603 10.162 4.205 4.197 4.213 4.163 4.255 221,854,044 4.2223 -0.59%
2010-01-11 0 10.18 10.18 10.20 10.14 10.28 87,000,550 887,068,652 10.196 4.230 4.230 4.238 4.213 4.271 209,389,673 4.2364 0.99%
2010-01-08 0 10.08 10.06 10.08 9.960 10.16 87,066,566 877,003,678 10.073 4.188 4.180 4.188 4.138 4.221 209,548,558 4.1852 0.80%
2010-01-07 0 10.00 10.00 10.02 9.900 10.18 85,894,338 862,011,763 10.036 4.155 4.155 4.163 4.113 4.230 206,727,283 4.1698 -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 4.172 4.163 4.172 4.088 4.188 367,330,966 4.1485 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 4.088 4.088 4.093 4.001 4.113 579,740,789 4.0706 5.92%
2010-01-04 0 9.290 9.280 9.290 9.210 9.470 50,760,842 473,235,215 9.3228 3.860 3.856 3.860 3.827 3.935 122,169,298 3.8736 -0.32%
2009-12-31 0 9.320 9.310 9.320 9.270 9.370 48,633,068 453,119,071 9.3171 3.872 3.868 3.872 3.852 3.893 117,048,251 3.8712 0.87%
2009-12-30 0 9.240 9.250 9.260 9.110 9.370 89,724,781 826,205,877 9.2082 3.839 3.843 3.847 3.785 3.893 215,946,251 3.8260 -1.07%
2009-12-29 0 9.340 9.320 9.330 9.330 9.470 37,064,197 347,409,567 9.3732 3.881 3.872 3.877 3.877 3.935 89,204,725 3.8945 -0.11%
2009-12-28 0 9.350 9.330 9.340 9.290 9.420 33,043,818 309,584,999 9.3689 3.885 3.877 3.881 3.860 3.914 79,528,627 3.8927 0.65%
2009-12-24 0 9.290 9.270 9.300 9.180 9.370 43,930,951 407,662,536 9.2796 3.860 3.852 3.864 3.814 3.893 105,731,372 3.8556 1.98%
2009-12-23 0 9.110 9.100 9.110 8.960 9.150 60,391,369 546,965,638 9.0570 3.785 3.781 3.785 3.723 3.802 145,347,691 3.7632 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 3.727 3.723 3.727 3.702 3.818 324,700,386 3.7435 -1.10%
2009-12-21 0 9.070 9.060 9.070 9.040 9.280 79,830,601 728,573,025 9.1265 3.769 3.764 3.769 3.756 3.856 192,133,308 3.7920 -1.31%
2009-12-18 0 9.190 9.180 9.190 9.180 9.380 101,552,079 940,957,891 9.2658 3.818 3.814 3.818 3.814 3.897 244,411,750 3.8499 -1.18%
2009-12-17 0 9.300 9.280 9.300 9.180 9.500 122,652,094 1,140,862,702 9.3016 3.864 3.856 3.864 3.814 3.947 295,194,477 3.8648 -1.06%
2009-12-16 0 9.400 9.400 9.410 9.310 9.590 104,309,479 979,164,525 9.3871 3.906 3.906 3.910 3.868 3.985 251,048,157 3.9003 -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 3.951 3.956 3.960 3.926 4.022 268,659,166 3.9557 -1.65%
2009-12-14 0 9.670 9.670 9.680 9.440 9.740 89,695,322 861,905,305 9.6093 4.018 4.018 4.022 3.922 4.047 215,875,350 3.9926 0.52%
2009-12-11 0 9.620 9.600 9.620 9.460 9.720 81,694,196 784,272,562 9.6001 3.997 3.989 3.997 3.931 4.039 196,618,539 3.9888 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 3.964 3.956 3.960 3.902 4.051 257,492,098 3.9691 0.10%
2009-12-09 0 9.530 9.520 9.530 9.400 9.790 90,360,955 864,215,243 9.5640 3.960 3.956 3.960 3.906 4.068 217,477,370 3.9738 -1.65%
2009-12-08 0 9.690 9.700 9.710 9.650 9.890 74,203,766 720,469,643 9.7093 4.026 4.030 4.034 4.010 4.109 178,590,852 4.0342 -1.42%
2009-12-07 0 9.830 9.820 9.850 9.750 9.920 45,812,794 450,053,996 9.8238 4.084 4.080 4.093 4.051 4.122 110,260,521 4.0817 -0.91%
2009-12-04 0 9.920 9.920 9.960 9.710 9.980 61,034,813 602,549,851 9.8722 4.122 4.122 4.138 4.034 4.147 146,896,308 4.1019 0.10%
2009-12-03 0 9.910 9.910 9.920 9.860 9.970 77,843,664 771,566,228 9.9117 4.118 4.118 4.122 4.097 4.142 187,351,222 4.1183 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 4.113 4.097 4.101 4.084 4.138 264,070,776 4.1069 1.43%
2009-12-01 0 9.760 9.740 9.760 9.580 9.830 87,603,734 851,411,707 9.7189 4.055 4.047 4.055 3.980 4.084 210,841,394 4.0382 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 3.989 3.985 3.989 3.972 4.030 266,216,944 4.0049 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 3.897 3.897 3.902 3.823 4.034 524,490,778 3.9157 -4.96%
2009-11-26 0 9.870 9.860 9.870 9.800 10.14 90,445,491 893,433,456 9.8781 4.101 4.097 4.101 4.072 4.213 217,680,828 4.1043 -1.89%
2009-11-25 0 10.06 10.06 10.08 9.870 10.12 95,153,943 952,161,589 10.007 4.180 4.180 4.188 4.101 4.205 229,012,955 4.1577 2.24%
2009-11-24 0 9.840 9.840 9.850 9.820 10.04 86,747,206 859,154,728 9.9041 4.088 4.088 4.093 4.080 4.172 208,779,934 4.1151 -1.80%
2009-11-23 0 10.02 10.02 10.04 9.880 10.06 49,979,836 497,851,326 9.9610 4.163 4.163 4.172 4.105 4.180 120,289,602 4.1388 0.60%
2009-11-20 0 9.960 9.950 9.970 9.870 10.02 66,885,804 665,330,063 9.9473 4.138 4.134 4.142 4.101 4.163 160,978,254 4.1330 -1.19%
2009-11-19 0 10.08 10.06 10.08 10.02 10.22 67,534,953 685,153,137 10.145 4.188 4.180 4.188 4.163 4.246 162,540,602 4.2153 -0.40%
2009-11-18 0 10.12 10.10 10.12 10.00 10.20 56,553,610 572,827,173 10.129 4.205 4.197 4.205 4.155 4.238 136,111,116 4.2085 0.00%
2009-11-17 0 10.12 10.08 10.12 9.910 10.12 49,997,512 503,087,110 10.062 4.205 4.188 4.205 4.118 4.205 120,332,144 4.1808 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 4.188 4.180 4.197 4.142 4.238 242,143,602 4.1859 1.31%
2009-11-13 0 9.950 9.950 9.960 9.860 10.04 96,517,499 959,772,760 9.9440 4.134 4.134 4.138 4.097 4.172 232,294,710 4.1317 -1.29%
2009-11-12 0 10.08 10.06 10.08 9.910 10.20 80,882,885 812,675,010 10.048 4.188 4.180 4.188 4.118 4.238 194,665,906 4.1747 -0.20%
2009-11-11 0 10.10 10.12 10.14 10.02 10.24 79,145,625 799,022,059 10.096 4.197 4.205 4.213 4.163 4.255 190,484,733 4.1947 -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 4.205 4.197 4.205 4.172 4.288 267,135,057 4.2349 0.80%
2009-11-09 0 10.04 10.02 10.04 9.890 10.10 95,758,872 957,533,426 9.9994 4.172 4.163 4.172 4.109 4.197 230,468,875 4.1547 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 4.088 4.084 4.093 4.080 4.147 246,485,457 4.0999 1.65%
2009-11-05 0 9.680 9.660 9.670 9.540 9.750 96,987,641 938,947,603 9.6811 4.022 4.014 4.018 3.964 4.051 233,426,231 4.0225 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 4.001 4.001 4.010 3.939 4.051 315,158,354 3.9953 3.55%
2009-11-03 0 9.300 9.280 9.290 9.280 9.570 78,809,577 740,624,420 9.3976 3.864 3.856 3.860 3.856 3.976 189,675,945 3.9047 -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 3.939 3.939 3.943 3.823 3.976 273,192,412 3.9087 -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 3.989 3.989 3.993 3.972 4.093 375,668,377 4.0174 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 3.968 3.960 3.972 3.889 3.980 555,482,492 3.9338 -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 4.134 4.126 4.130 4.113 4.255 289,646,651 4.1622 -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 4.263 4.255 4.263 4.197 4.305 282,804,923 4.2702 -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 4.354 4.346 4.363 4.246 4.388 407,214,397 4.3346 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 4.205 4.188 4.197 4.180 4.263 321,190,854 4.2130 -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 4.230 4.230 4.246 4.180 4.271 313,012,851 4.2314 -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 4.263 4.263 4.271 4.197 4.296 304,354,471 4.2566 -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 4.271 4.271 4.280 4.155 4.296 354,803,117 4.2478 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 4.147 4.138 4.147 4.130 4.246 420,246,206 4.1897 -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 4.155 4.155 4.163 4.151 4.255 477,897,716 4.2070 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 4.138 4.134 4.138 3.989 4.147 723,778,996 4.1064 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 3.935 3.939 3.943 3.885 3.976 466,389,232 3.9372 2.49%
2009-10-12 0 9.240 9.220 9.240 9.170 9.410 68,514,462 633,393,165 9.2447 3.839 3.831 3.839 3.810 3.910 164,898,047 3.8411 -0.96%
2009-10-09 0 9.330 9.310 9.320 9.260 9.400 95,251,968 889,021,488 9.3334 3.877 3.868 3.872 3.847 3.906 229,248,878 3.8780 0.00%
2009-10-08 0 9.330 9.300 9.310 9.220 9.350 84,012,897 780,286,658 9.2877 3.877 3.864 3.868 3.831 3.885 202,199,102 3.8590 1.08%
2009-10-07 0 9.230 9.220 9.230 9.060 9.300 171,298,875 1,578,626,102 9.2156 3.835 3.831 3.835 3.764 3.864 412,275,732 3.8291 3.59%
2009-10-06 0 8.910 8.930 8.950 8.670 8.950 89,209,562 786,388,376 8.8151 3.702 3.710 3.719 3.602 3.719 214,706,241 3.6626 3.01%
2009-10-05 0 8.650 8.630 8.650 8.510 8.710 87,991,008 758,507,743 8.6203 3.594 3.586 3.594 3.536 3.619 211,773,471 3.5817 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 3.540 3.540 3.544 3.511 3.590 309,027,533 3.5573 -2.74%
2009-09-30 0 8.760 8.760 8.770 8.750 8.960 96,501,509 851,600,517 8.8247 3.640 3.640 3.644 3.636 3.723 232,256,226 3.6666 -1.57%
2009-09-29 0 8.900 8.880 8.890 8.890 9.020 80,579,533 720,535,024 8.9419 3.698 3.690 3.694 3.694 3.748 193,935,809 3.7153 1.60%
2009-09-28 0 8.760 8.740 8.750 8.730 9.020 97,665,978 861,738,442 8.8233 3.640 3.631 3.636 3.627 3.748 235,058,827 3.6661 -2.88%
2009-09-25 0 9.020 9.020 9.030 8.890 9.090 86,574,463 779,204,602 9.0004 3.748 3.748 3.752 3.694 3.777 208,364,183 3.7396 -0.99%
2009-09-24 0 9.110 9.120 9.140 8.970 9.300 119,065,539 1,084,850,139 9.1114 3.785 3.789 3.798 3.727 3.864 286,562,491 3.7857 -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 3.902 3.897 3.902 3.868 3.935 319,192,271 3.9110 0.11%
2009-09-22 0 9.380 9.380 9.390 9.280 9.400 60,563,467 565,908,427 9.3441 3.897 3.897 3.902 3.856 3.906 145,761,890 3.8824 1.41%
2009-09-21 0 9.250 9.260 9.270 9.220 9.400 62,673,509 583,147,328 9.3045 3.843 3.847 3.852 3.831 3.906 150,840,260 3.8660 -0.64%
2009-09-18 0 9.310 9.320 9.330 9.260 9.480 115,106,566 1,076,052,799 9.3483 3.868 3.872 3.877 3.847 3.939 277,034,182 3.8842 -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 3.897 3.897 3.902 3.856 3.939 495,670,669 3.9014 1.52%
2009-09-16 0 9.240 9.240 9.250 9.020 9.300 165,257,195 1,516,492,136 9.1766 3.839 3.839 3.843 3.748 3.864 397,734,843 3.8128 2.90%
2009-09-15 0 8.980 8.980 8.990 8.910 9.100 36,512,331 328,325,087 8.9922 3.731 3.731 3.735 3.702 3.781 87,876,514 3.7362 -0.33%
2009-09-14 0 9.010 9.010 9.020 8.980 9.140 53,991,499 487,991,802 9.0383 3.744 3.744 3.748 3.731 3.798 129,944,723 3.7554 -1.74%
2009-09-11 0 9.170 9.170 9.180 8.990 9.260 136,536,605 1,251,248,104 9.1642 3.810 3.810 3.814 3.735 3.847 328,611,200 3.8077 1.44%
2009-09-10 0 9.040 9.040 9.050 9.000 9.180 106,545,594 970,410,405 9.1079 3.756 3.756 3.760 3.739 3.814 256,429,955 3.7843 1.02%
2009-09-09 0 9.090 9.090 9.100 9.050 9.250 87,062,227 793,872,695 9.1185 3.718 3.718 3.722 3.702 3.784 212,836,971 3.7300 -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 3.743 3.739 3.743 3.653 3.804 425,713,682 3.7213 3.16%
2009-09-07 0 8.870 8.840 8.870 8.800 8.920 69,557,358 615,483,035 8.8486 3.628 3.616 3.628 3.600 3.649 170,043,633 3.6196 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 3.600 3.571 3.575 3.510 3.661 313,777,432 3.5775 2.44%
2009-09-03 0 8.590 8.570 8.580 8.460 8.660 56,138,415 482,893,897 8.6018 3.514 3.506 3.510 3.461 3.542 137,238,968 3.5186 0.94%
2009-09-02 0 8.510 8.500 8.520 8.470 8.610 106,298,122 905,375,440 8.5173 3.481 3.477 3.485 3.465 3.522 259,862,068 3.4841 -1.73%
2009-09-01 0 8.660 8.640 8.650 8.600 8.760 72,635,169 630,769,005 8.6841 3.542 3.534 3.538 3.518 3.583 177,567,814 3.5523 1.17%
2009-08-31 0 8.560 8.600 8.610 8.540 8.750 99,278,514 853,598,471 8.5980 3.502 3.518 3.522 3.493 3.579 242,701,559 3.5171 -2.84%
2009-08-28 0 8.810 8.790 8.810 8.660 8.930 79,599,808 701,522,246 8.8131 3.604 3.596 3.604 3.542 3.653 194,593,943 3.6051 -0.23%
2009-08-27 0 8.830 8.810 8.820 8.720 8.990 111,204,731 986,242,859 8.8687 3.612 3.604 3.608 3.567 3.677 271,857,026 3.6278 -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 3.620 3.616 3.620 3.587 3.677 297,393,174 3.6383 1.49%
2009-08-25 0 8.720 8.740 8.750 8.550 8.770 87,304,061 758,254,871 8.6852 3.567 3.575 3.579 3.497 3.587 213,428,171 3.5527 -1.02%
2009-08-24 0 8.810 8.790 8.800 8.710 8.900 85,430,532 754,326,004 8.8297 3.604 3.596 3.600 3.563 3.641 208,848,042 3.6118 2.44%
2009-08-21 0 8.600 8.580 8.600 8.520 8.820 83,989,432 726,149,197 8.6457 3.518 3.510 3.518 3.485 3.608 205,325,052 3.5366 -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 3.555 3.555 3.559 3.510 3.620 319,890,540 3.5635 2.72%
2009-08-19 0 8.460 8.460 8.470 8.300 8.580 96,768,250 817,647,354 8.4495 3.461 3.461 3.465 3.395 3.510 236,564,833 3.4563 -1.17%
2009-08-18 0 8.560 8.530 8.540 8.320 8.660 117,268,606 998,825,951 8.5174 3.502 3.489 3.493 3.403 3.542 286,681,099 3.4841 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 3.477 3.469 3.473 3.457 3.579 383,295,171 3.4957 -5.03%
2009-08-14 0 8.950 8.930 8.940 8.780 9.030 90,517,553 803,774,503 8.8798 3.661 3.653 3.657 3.592 3.694 221,284,046 3.6323 -0.33%
2009-08-13 0 8.980 9.000 9.010 8.910 9.060 92,423,730 831,214,292 8.9935 3.673 3.682 3.686 3.645 3.706 225,943,988 3.6789 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 3.596 3.592 3.596 3.587 3.714 381,738,624 3.6275 -4.77%
2009-08-11 0 9.230 9.230 9.240 9.080 9.250 52,613,754 483,310,179 9.1860 3.776 3.776 3.780 3.714 3.784 128,622,394 3.7576 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 3.755 3.759 3.763 3.702 3.763 306,837,616 3.7376 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 3.686 3.686 3.694 3.673 3.788 303,539,761 3.7229 -4.05%
2009-08-06 0 9.390 9.380 9.390 8.970 9.400 106,249,999 979,681,380 9.2205 3.841 3.837 3.841 3.669 3.845 259,744,424 3.7717 2.96%
2009-08-05 0 9.120 9.110 9.120 9.000 9.380 78,102,633 715,636,848 9.1628 3.731 3.726 3.731 3.682 3.837 190,933,869 3.7481 -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 3.763 3.755 3.759 3.755 3.861 281,335,830 3.8062 -1.39%
2009-08-03 0 9.330 9.340 9.350 9.020 9.370 85,919,160 796,604,538 9.2716 3.816 3.821 3.825 3.690 3.833 210,042,568 3.7926 1.30%
2009-07-31 0 9.210 9.200 9.220 9.070 9.280 87,158,214 800,687,417 9.1866 3.767 3.763 3.771 3.710 3.796 213,071,626 3.7578 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 3.706 3.706 3.710 3.653 3.759 288,864,619 3.6997 -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 3.731 3.735 3.739 3.641 3.866 436,999,987 3.7511 -3.90%
2009-07-28 0 9.490 9.490 9.500 9.220 9.500 111,436,868 1,044,326,361 9.3715 3.882 3.882 3.886 3.771 3.886 272,424,521 3.8335 1.82%
2009-07-27 0 9.320 9.300 9.330 9.190 9.400 140,859,767 1,310,392,062 9.3028 3.812 3.804 3.816 3.759 3.845 344,353,311 3.8054 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 3.759 3.759 3.763 3.686 3.763 319,386,469 3.7267 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 3.698 3.706 3.714 3.620 3.714 311,939,791 3.6780 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 3.600 3.596 3.600 3.596 3.677 316,143,069 3.6278 0.11%
2009-07-21 0 8.790 8.780 8.790 8.710 8.890 107,038,306 938,767,394 8.7704 3.596 3.592 3.596 3.563 3.637 261,671,561 3.5876 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 3.579 3.575 3.579 3.493 3.608 366,408,581 3.5617 3.55%
2009-07-17 0 8.450 8.490 8.500 8.230 8.500 116,041,699 972,225,554 8.3782 3.457 3.473 3.477 3.367 3.477 283,681,736 3.4272 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 3.354 3.362 3.367 3.338 3.432 342,658,746 3.3915 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 3.326 3.322 3.326 3.277 3.334 371,606,410 3.3020 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 3.264 3.264 3.268 3.191 3.268 326,887,551 3.2295 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 3.133 3.133 3.142 3.113 3.252 384,976,545 3.1474 -3.53%
2009-07-10 0 7.940 7.940 7.950 7.880 8.080 113,990,006 910,031,978 7.9834 3.248 3.248 3.252 3.223 3.305 278,666,058 3.2657 -1.49%
2009-07-09 0 8.060 8.060 8.070 7.890 8.100 123,372,143 987,281,364 8.0025 3.297 3.297 3.301 3.227 3.313 301,602,131 3.2735 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 3.264 3.268 3.272 3.252 3.301 400,370,946 3.2728 -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 3.342 3.350 3.354 3.334 3.391 336,800,716 3.3594 -2.04%
2009-07-06 0 8.340 8.340 8.350 8.290 8.450 99,613,676 831,559,608 8.3478 3.412 3.412 3.416 3.391 3.457 243,520,914 3.4147 -2.23%
2009-07-03 0 8.530 8.520 8.540 8.350 8.540 92,517,279 783,808,246 8.4720 3.489 3.485 3.493 3.416 3.493 226,172,683 3.4655 -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 3.506 3.497 3.502 3.477 3.624 306,315,785 3.5358 -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 3.518 3.518 3.522 3.514 3.641 354,890,139 3.5812 -0.35%
2009-06-29 0 8.630 8.600 8.630 8.550 8.700 106,020,200 912,844,447 8.6101 3.530 3.518 3.530 3.497 3.559 259,182,645 3.5220 -0.58%
2009-06-26 0 8.680 8.670 8.680 8.510 8.790 105,308,169 912,561,688 8.6656 3.551 3.547 3.551 3.481 3.596 257,441,976 3.5447 2.60%
2009-06-25 0 8.460 8.470 8.480 8.310 8.490 113,344,727 954,008,572 8.4169 3.461 3.465 3.469 3.399 3.473 277,088,575 3.4430 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 3.395 3.399 3.407 3.305 3.424 298,755,993 3.3659 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 3.305 3.309 3.313 3.272 3.354 420,126,337 3.3067 -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 3.457 3.448 3.457 3.436 3.555 310,633,165 3.4823 -0.35%
2009-06-19 0 8.480 8.460 8.540 8.380 8.650 103,953,338 886,502,208 8.5279 3.469 3.461 3.493 3.428 3.538 254,129,883 3.4884 0.36%
2009-06-18 0 8.450 8.440 8.460 8.370 8.590 115,779,982 984,460,927 8.5029 3.457 3.452 3.461 3.424 3.514 283,041,929 3.4781 -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 3.538 3.542 3.547 3.477 3.587 315,222,674 3.5288 -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 3.583 3.579 3.583 3.485 3.608 383,854,840 3.5494 -2.56%
2009-06-15 0 8.990 8.980 8.990 8.970 9.250 96,566,618 877,239,010 9.0843 3.677 3.673 3.677 3.669 3.784 236,071,913 3.7160 -3.33%
2009-06-12 0 9.300 9.290 9.300 9.150 9.590 103,977,097 974,707,849 9.3743 3.804 3.800 3.804 3.743 3.923 254,187,966 3.8346 -0.96%
2009-06-11 0 9.390 9.360 9.390 9.180 9.420 107,754,111 1,005,072,211 9.3275 3.841 3.829 3.841 3.755 3.853 263,421,456 3.8155 -0.21%
2009-06-10 0 9.410 9.390 9.400 9.070 9.420 137,300,846 1,274,853,232 9.2851 3.849 3.841 3.845 3.710 3.853 335,652,983 3.7981 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 3.698 3.702 3.710 3.587 3.821 308,531,152 3.7038 -1.31%
2009-06-08 0 9.160 9.160 9.170 9.070 9.440 95,353,736 880,030,245 9.2291 3.747 3.747 3.751 3.710 3.861 233,106,837 3.7752 -2.45%
2009-06-05 0 9.390 9.360 9.390 9.200 9.440 149,173,311 1,393,656,115 9.3425 3.841 3.829 3.841 3.763 3.861 364,677,045 3.8216 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 3.731 3.726 3.735 3.641 3.755 360,357,704 3.6951 -1.08%
2009-06-03 0 9.220 9.200 9.210 9.130 9.520 233,237,855 2,189,983,396 9.3895 3.771 3.763 3.767 3.735 3.894 570,185,720 3.8408 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 3.702 3.694 3.698 3.677 3.886 426,721,589 3.7855 -3.62%
2009-06-01 0 9.390 9.380 9.390 9.000 9.430 237,948,196 2,207,741,522 9.2782 3.841 3.837 3.841 3.682 3.857 581,700,871 3.7953 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 3.637 3.624 3.628 3.600 3.661 458,319,900 3.6258 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 3.563 3.559 3.567 3.444 3.579 507,278,060 3.5384 5.83%
2009-05-26 0 8.230 8.220 8.230 8.210 8.440 87,418,684 728,134,507 8.3293 3.367 3.362 3.367 3.358 3.452 213,708,385 3.4071 -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 3.403 3.403 3.412 3.367 3.497 315,794,408 3.4238 -0.83%
2009-05-22 0 8.390 8.390 8.400 8.120 8.560 95,845,203 801,454,421 8.3620 3.432 3.432 3.436 3.322 3.502 234,308,303 3.4205 -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 3.469 3.461 3.465 3.436 3.534 312,905,214 3.4900 -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 3.481 3.477 3.481 3.469 3.506 299,442,574 3.4824 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 3.457 3.457 3.461 3.403 3.502 427,939,226 3.4552 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 3.293 3.293 3.297 3.125 3.321 385,306,939 3.2468 1.61%
2009-05-15 0 8.090 8.050 8.060 8.030 8.190 89,896,204 728,863,372 8.1078 3.241 3.225 3.229 3.217 3.281 224,402,440 3.2480 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 3.209 3.205 3.213 3.157 3.241 428,503,233 3.2071 -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 3.365 3.357 3.361 3.249 3.429 773,996,114 3.3632 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 3.249 3.249 3.253 3.177 3.345 579,604,336 3.2594 -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 3.309 3.305 3.309 3.281 3.469 979,584,003 3.3920 -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 3.329 3.325 3.337 3.133 3.353 761,638,773 3.2802 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 3.197 3.189 3.193 3.073 3.225 852,733,610 3.1680 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 3.077 3.065 3.069 2.900 3.129 372,150,233 3.0402 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 3.013 3.009 3.013 2.964 3.081 509,724,670 3.0071 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 2.968 2.968 2.972 2.804 2.980 584,469,746 2.8950 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 2.748 2.740 2.744 2.688 2.788 384,801,556 2.7461 3.16%
2009-04-29 0 6.650 6.650 6.660 6.520 6.680 111,513,913 737,600,691 6.6144 2.664 2.664 2.668 2.612 2.676 278,365,416 2.6498 1.99%
2009-04-28 0 6.520 6.500 6.510 6.400 6.740 128,089,533 838,297,758 6.5446 2.612 2.604 2.608 2.564 2.700 319,742,130 2.6218 -1.81%
2009-04-27 0 6.640 6.630 6.640 6.600 6.800 105,536,528 701,442,223 6.6464 2.660 2.656 2.660 2.644 2.724 263,444,432 2.6626 -2.50%
2009-04-24 0 6.810 6.820 6.830 6.660 6.870 103,249,686 698,387,437 6.7641 2.728 2.732 2.736 2.668 2.752 257,735,927 2.7097 0.29%
2009-04-23 0 6.790 6.790 6.800 6.580 6.850 128,708,369 867,002,694 6.7362 2.720 2.720 2.724 2.636 2.744 321,286,893 2.6985 3.66%
2009-04-22 0 6.550 6.540 6.550 6.510 6.810 143,425,507 951,550,624 6.6345 2.624 2.620 2.624 2.608 2.728 358,024,392 2.6578 -1.80%
2009-04-21 0 6.670 6.660 6.670 6.540 6.720 143,987,786 954,903,655 6.6318 2.672 2.668 2.672 2.620 2.692 359,427,975 2.6567 -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 2.760 2.756 2.760 2.652 2.788 389,369,050 2.7391 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 2.696 2.692 2.696 2.680 2.788 663,524,650 2.7185 -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 2.736 2.736 2.740 2.716 2.844 448,021,975 2.7638 -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 2.800 2.800 2.804 2.668 2.808 426,468,853 2.7338 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 2.740 2.732 2.736 2.656 2.772 484,821,675 2.7161 4.43%
2009-04-09 0 6.550 6.540 6.570 6.410 6.620 138,131,621 900,875,528 6.5219 2.624 2.620 2.632 2.568 2.652 344,809,585 2.6127 3.15%
2009-04-08 0 6.350 6.360 6.380 6.250 6.440 156,521,521 989,593,087 6.3224 2.544 2.548 2.556 2.504 2.580 390,715,177 2.5328 -3.79%
2009-04-07 0 6.600 6.590 6.600 6.560 6.710 109,847,946 727,092,371 6.6191 2.644 2.640 2.644 2.628 2.688 274,206,763 2.6516 -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 2.700 2.692 2.696 2.660 2.752 400,809,669 2.6974 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 2.612 2.604 2.616 2.584 2.660 428,949,034 2.6135 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 2.584 2.580 2.584 2.532 2.596 457,084,731 2.5626 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 2.448 2.440 2.448 2.412 2.524 646,641,737 2.4592 -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 2.476 2.464 2.468 2.440 2.528 447,674,301 2.4773 -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 2.500 2.480 2.484 2.476 2.624 441,125,891 2.5423 -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 2.664 2.664 2.668 2.572 2.716 502,208,943 2.6441 -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 2.688 2.684 2.688 2.616 2.708 452,424,569 2.6557 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 2.592 2.600 2.604 2.564 2.680 516,100,412 2.6135 -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 2.600 2.596 2.600 2.540 2.624 449,791,676 2.5818 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 2.576 2.564 2.572 2.472 2.584 539,903,385 2.5325 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 2.396 2.396 2.400 2.388 2.484 411,068,604 2.4385 -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 2.432 2.432 2.436 2.368 2.452 419,347,773 2.4257 2.02%
2009-03-18 0 5.950 5.940 5.950 5.890 6.000 100,824,261 600,530,811 5.9562 2.384 2.380 2.384 2.360 2.404 251,681,486 2.3861 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 2.332 2.328 2.332 2.323 2.436 427,387,641 2.3785 -2.18%
2009-03-16 0 5.950 5.930 5.950 5.700 5.950 168,539,589 985,733,795 5.8487 2.384 2.376 2.384 2.283 2.384 420,715,151 2.3430 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 2.303 2.299 2.303 2.235 2.311 510,871,684 2.2782 5.89%
2009-03-12 0 5.430 5.420 5.430 5.260 5.430 79,029,221 424,381,610 5.3699 2.175 2.171 2.175 2.107 2.175 197,275,850 2.1512 -0.37%
2009-03-11 0 5.450 5.450 5.460 5.440 5.550 167,046,708 916,668,747 5.4875 2.183 2.183 2.187 2.179 2.223 416,988,563 2.1983 2.83%
2009-03-10 0 5.300 5.290 5.300 5.130 5.380 158,502,909 835,789,390 5.2730 2.123 2.119 2.123 2.055 2.155 395,661,195 2.1124 3.92%
2009-03-09 0 5.100 5.100 5.110 5.100 5.230 124,493,867 641,157,592 5.1501 2.043 2.043 2.047 2.043 2.095 310,766,487 2.0631 -0.39%
2009-03-06 0 5.120 5.120 5.150 5.120 5.260 165,164,415 853,598,114 5.1682 2.051 2.051 2.063 2.051 2.107 412,289,909 2.0704 -2.66%
2009-03-05 0 5.260 5.250 5.260 5.200 5.500 148,129,968 785,325,230 5.3016 2.107 2.103 2.107 2.083 2.203 369,767,852 2.1238 -1.68%
2009-03-04 0 5.350 5.350 5.360 5.050 5.460 144,859,356 768,550,724 5.3055 2.143 2.143 2.147 2.023 2.187 361,603,622 2.1254 3.68%
2009-03-03 0 5.160 5.160 5.170 5.040 5.280 161,990,286 837,918,580 5.1726 2.067 2.067 2.071 2.019 2.115 404,366,523 2.0722 -0.96%
2009-03-02 0 5.210 5.210 5.220 5.210 5.450 173,753,759 916,534,945 5.2749 2.087 2.087 2.091 2.087 2.183 433,730,967 2.1131 -5.79%
2009-02-27 0 5.530 5.530 5.560 5.530 5.690 117,221,377 656,605,480 5.6014 2.215 2.215 2.227 2.215 2.279 292,612,612 2.2439 -1.25%
2009-02-26 0 5.600 5.600 5.610 5.520 5.870 173,808,548 976,716,083 5.6195 2.243 2.243 2.247 2.211 2.352 433,867,733 2.2512 -3.11%
2009-02-25 0 5.780 5.780 5.790 5.650 5.850 132,566,455 763,036,279 5.7559 2.315 2.315 2.319 2.263 2.344 330,917,599 2.3058 1.23%
2009-02-24 0 5.710 5.710 5.720 5.600 5.710 158,217,558 896,089,146 5.6637 2.287 2.287 2.291 2.243 2.287 394,948,891 2.2689 -3.71%
2009-02-23 0 5.930 5.930 5.940 5.750 5.990 120,238,394 707,470,272 5.8839 2.376 2.376 2.380 2.303 2.400 300,143,808 2.3571 3.31%
2009-02-20 0 5.740 5.740 5.750 5.700 5.800 148,702,799 854,822,239 5.7485 2.299 2.299 2.303 2.283 2.323 371,197,775 2.3029 -3.04%
2009-02-19 0 5.920 5.910 5.920 5.760 5.920 110,269,382 646,117,013 5.8594 2.372 2.368 2.372 2.307 2.372 275,258,768 2.3473 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 2.372 2.372 2.376 2.303 2.404 466,814,478 2.3462 -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 2.404 2.400 2.404 2.384 2.484 523,046,425 2.4216 -5.96%
2009-02-16 0 6.380 6.380 6.390 6.230 6.410 90,488,369 572,568,391 6.3275 2.556 2.556 2.560 2.496 2.568 225,880,626 2.5348 0.16%
2009-02-13 0 6.370 6.370 6.390 6.210 6.480 94,857,242 604,631,909 6.3741 2.552 2.552 2.560 2.488 2.596 236,786,378 2.5535 3.07%
2009-02-12 0 6.180 6.180 6.190 6.060 6.370 113,072,073 698,043,783 6.1734 2.476 2.476 2.480 2.428 2.552 282,254,956 2.4731 -3.44%
2009-02-11 0 6.400 6.390 6.400 6.280 6.450 129,750,552 825,404,957 6.3615 2.564 2.560 2.564 2.516 2.584 323,888,431 2.5484 -3.03%
2009-02-10 0 6.600 6.590 6.600 6.380 6.670 144,049,820 944,268,874 6.5552 2.644 2.640 2.644 2.556 2.672 359,582,826 2.6260 2.96%
2009-02-09 0 6.410 6.410 6.420 6.340 6.490 144,820,804 928,117,761 6.4087 2.568 2.568 2.572 2.540 2.600 361,507,387 2.5674 1.42%
2009-02-06 0 6.320 6.320 6.330 6.210 6.380 151,360,091 951,568,071 6.2868 2.532 2.532 2.536 2.488 2.556 377,831,012 2.5185 4.98%
2009-02-05 0 6.020 6.020 6.030 5.880 6.240 154,509,825 936,630,006 6.0619 2.412 2.412 2.416 2.356 2.500 385,693,502 2.4284 1.86%
2009-02-04 0 5.910 5.910 5.920 5.780 5.950 100,436,990 590,247,055 5.8768 2.368 2.368 2.372 2.315 2.384 250,714,765 2.3543 4.42%
2009-02-03 0 5.660 5.650 5.660 5.580 5.820 145,286,111 826,679,689 5.6900 2.267 2.263 2.267 2.235 2.332 362,668,904 2.2794 -0.70%
2009-02-02 0 5.700 5.690 5.700 5.610 5.830 118,128,642 674,459,926 5.7095 2.283 2.279 2.283 2.247 2.336 294,877,362 2.2873 -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 2.332 2.332 2.344 2.263 2.424 526,307,023 2.3489 0.00%
2009-01-29 0 5.820 5.810 5.820 5.820 6.070 154,541,021 912,826,363 5.9067 2.332 2.328 2.332 2.332 2.432 385,771,375 2.3662 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 2.235 2.231 2.235 2.203 2.259 476,334,453 2.2347 -2.96%
2009-01-22 0 5.750 5.750 5.770 5.720 5.980 135,896,005 790,604,008 5.8177 2.303 2.303 2.311 2.291 2.396 339,228,953 2.3306 -0.86%
2009-01-21 0 5.800 5.800 5.810 5.670 5.920 153,929,436 894,569,122 5.8116 2.323 2.323 2.328 2.271 2.372 384,244,712 2.3281 -3.97%
2009-01-20 0 6.040 6.030 6.040 5.880 6.160 100,092,242 599,720,626 5.9917 2.420 2.416 2.420 2.356 2.468 249,854,191 2.4003 -2.27%
2009-01-19 0 6.180 6.170 6.180 6.080 6.350 111,926,793 695,363,156 6.2127 2.476 2.472 2.476 2.436 2.544 279,396,063 2.4888 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 2.452 2.452 2.456 2.432 2.488 421,287,593 2.4593 -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 2.492 2.488 2.492 2.412 2.500 518,022,986 2.4506 -5.04%
2009-01-14 0 6.550 6.540 6.550 6.460 6.750 103,501,651 681,036,404 6.5800 2.624 2.620 2.624 2.588 2.704 258,364,892 2.6359 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 2.572 2.572 2.580 2.556 2.672 478,296,148 2.6128 -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 2.676 2.676 2.680 2.644 2.796 381,733,730 2.6899 -4.84%
2009-01-09 0 7.020 7.020 7.060 7.010 7.380 91,874,005 655,811,117 7.1382 2.812 2.812 2.828 2.808 2.956 229,339,505 2.8596 -0.57%
2009-01-08 0 7.060 7.050 7.060 7.020 7.360 153,990,654 1,099,148,740 7.1378 2.828 2.824 2.828 2.812 2.948 384,397,527 2.8594 -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 2.984 2.980 2.984 2.936 3.237 475,401,813 3.0683 -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 3.133 3.121 3.133 3.025 3.161 488,350,007 3.0961 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 3.085 3.081 3.085 2.944 3.085 461,493,170 3.0176 6.94%
2009-01-02 0 7.200 7.180 7.200 6.850 7.200 147,246,318 1,045,634,889 7.1013 2.884 2.876 2.884 2.744 2.884 367,562,050 2.8448 6.04%
2008-12-31 0 6.790 6.780 6.790 6.710 6.890 55,905,360 378,827,758 6.7762 2.720 2.716 2.720 2.688 2.760 139,553,158 2.7146 1.49%
2008-12-30 0 6.690 6.660 6.690 6.580 6.870 115,061,995 774,549,823 6.7316 2.680 2.668 2.680 2.636 2.752 287,222,277 2.6967 1.98%
2008-12-29 0 6.560 6.550 6.560 6.220 6.640 79,879,505 516,273,112 6.4631 2.628 2.624 2.628 2.492 2.660 199,398,362 2.5892 3.14%
2008-12-24 0 6.360 6.360 6.380 6.120 6.470 72,434,525 457,286,152 6.3131 2.548 2.548 2.556 2.452 2.592 180,813,910 2.5290 -1.24%
2008-12-23 0 6.440 6.440 6.450 6.420 6.740 111,989,045 727,149,763 6.4930 2.580 2.580 2.584 2.572 2.700 279,551,459 2.6011 -5.43%
2008-12-22 0 6.810 6.810 6.820 6.810 7.200 95,914,643 665,971,500 6.9434 2.728 2.728 2.732 2.728 2.884 239,425,904 2.7815 -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 2.808 2.808 2.844 2.756 2.896 452,100,350 2.8433 -3.31%
2008-12-18 0 7.250 7.250 7.260 7.070 7.260 111,347,387 799,582,684 7.1810 2.904 2.904 2.908 2.832 2.908 277,949,727 2.8767 0.69%
2008-12-17 0 7.200 7.190 7.200 6.980 7.200 158,286,361 1,128,571,529 7.1299 2.884 2.880 2.884 2.796 2.884 395,120,640 2.8563 3.75%
2008-12-16 0 6.940 6.930 6.940 6.700 7.030 83,480,741 576,640,706 6.9075 2.780 2.776 2.780 2.684 2.816 208,387,909 2.7672 1.46%
2008-12-15 0 6.840 6.830 6.840 6.800 7.040 109,516,160 758,787,831 6.9285 2.740 2.736 2.740 2.724 2.820 273,378,546 2.7756 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 2.688 2.688 2.692 2.576 2.844 578,735,950 2.7069 -7.58%
2008-12-11 0 7.260 7.250 7.260 7.080 7.440 197,964,546 1,442,820,026 7.2883 2.908 2.904 2.908 2.836 2.980 494,166,886 2.9197 2.11%
2008-12-10 0 7.110 7.110 7.120 6.850 7.180 192,510,158 1,354,316,092 7.0350 2.848 2.848 2.852 2.744 2.876 480,551,428 2.8183 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 2.688 2.684 2.688 2.644 2.780 416,575,700 2.7061 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 2.684 2.684 2.688 2.524 2.704 647,041,368 2.6471 7.20%
2008-12-05 0 6.250 6.240 6.250 6.130 6.340 118,015,926 734,967,050 6.2277 2.504 2.500 2.504 2.456 2.540 294,595,996 2.4948 0.81%
2008-12-04 0 6.200 6.200 6.250 6.140 6.450 104,207,262 654,757,609 6.2832 2.484 2.484 2.504 2.460 2.584 260,126,266 2.5171 -1.27%
2008-12-03 0 6.280 6.270 6.280 6.140 6.310 126,539,228 789,103,801 6.2360 2.516 2.512 2.516 2.460 2.528 315,872,198 2.4982 2.45%
2008-12-02 0 6.130 6.120 6.130 6.010 6.200 150,224,662 920,690,811 6.1288 2.456 2.452 2.456 2.408 2.484 374,996,710 2.4552 -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 2.628 2.628 2.632 2.504 2.660 390,307,099 2.6202 2.66%
2008-11-28 0 6.390 6.380 6.390 6.250 6.420 147,401,448 935,447,832 6.3463 2.560 2.556 2.560 2.504 2.572 367,949,292 2.5423 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 2.504 2.500 2.504 2.440 2.576 475,813,281 2.5180 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 2.404 2.400 2.404 2.323 2.404 430,490,187 2.3853 3.81%
2008-11-25 0 5.780 5.770 5.780 5.700 5.900 171,196,376 993,689,431 5.8044 2.315 2.311 2.315 2.283 2.364 427,347,127 2.3253 4.90%
2008-11-24 0 5.510 5.500 5.510 5.300 5.600 137,916,323 755,106,221 5.4751 2.207 2.203 2.207 2.123 2.243 344,272,150 2.1933 -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 2.231 2.231 2.235 2.039 2.323 491,455,608 2.1726 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 2.167 2.163 2.167 2.107 2.191 559,789,194 2.1542 -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 2.263 2.263 2.283 2.203 2.384 528,058,177 2.2994 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 2.243 2.243 2.247 2.131 2.311 595,468,100 2.2144 -3.61%
2008-11-17 0 5.810 5.810 5.820 5.700 6.000 117,831,954 687,924,628 5.8382 2.328 2.328 2.332 2.283 2.404 294,136,758 2.3388 -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 2.336 2.336 2.340 2.323 2.388 469,641,661 2.3486 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 2.243 2.243 2.247 2.143 2.275 661,090,764 2.2206 -6.35%
2008-11-12 0 5.980 5.970 5.980 5.770 6.090 143,247,332 849,764,847 5.9322 2.396 2.392 2.396 2.311 2.440 357,579,624 2.3764 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 2.380 2.376 2.380 2.323 2.556 489,383,752 2.4276 -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 2.480 2.480 2.484 2.388 2.544 500,295,286 2.4878 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 2.291 2.287 2.291 2.095 2.376 589,872,252 2.2577 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 2.235 2.231 2.235 2.207 2.295 731,367,740 2.2439 -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 2.424 2.424 2.428 2.424 2.548 690,459,844 2.4825 4.31%
2008-11-04 0 5.800 5.790 5.800 5.530 5.930 169,957,730 982,017,122 5.7780 2.323 2.319 2.323 2.215 2.376 424,255,170 2.3147 -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 2.384 2.368 2.384 2.311 2.480 621,863,187 2.3936 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 2.283 2.279 2.283 2.163 2.323 755,314,066 2.2432 -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 2.364 2.360 2.364 2.127 2.384 1,380,230,760 2.2446 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 1.971 1.971 1.975 1.883 2.099 888,568,584 1.9875 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 1.863 1.859 1.863 1.667 1.943 921,617,068 1.8435 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 1.703 1.699 1.703 1.622 2.003 944,220,485 1.7806 -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 2.003 2.003 2.007 2.003 2.171 859,517,595 2.0621 -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 2.251 2.251 2.255 2.143 2.315 687,347,787 2.2157 -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 2.372 2.372 2.376 2.283 2.604 549,219,914 2.4115 -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 2.584 2.584 2.588 2.524 2.692 480,873,820 2.6126 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 2.568 2.568 2.572 2.404 2.596 595,634,287 2.5258 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 2.372 2.372 2.376 2.372 2.528 945,283,466 2.4484 -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 2.524 2.512 2.524 2.267 2.524 890,494,367 2.3964 -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 2.584 2.584 2.588 2.584 2.724 477,664,707 2.6584 -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 2.764 2.760 2.764 2.692 2.864 781,000,988 2.7844 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 2.684 2.680 2.684 2.344 2.740 895,075,653 2.5519 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 2.404 2.404 2.408 2.223 2.424 1,097,406,819 2.3007 -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 2.552 2.552 2.556 2.464 2.624 699,399,965 2.5564 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 2.476 2.472 2.476 2.404 2.720 1,005,230,306 2.5774 -14.05%
2008-10-06 0 7.190 7.180 7.190 7.080 7.470 148,801,358 1,081,153,785 7.2658 2.880 2.876 2.880 2.836 2.993 371,443,802 2.9107 -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 3.089 3.089 3.093 3.085 3.173 442,516,978 3.1165 -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 3.261 3.257 3.261 3.097 3.293 460,809,592 3.2069 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 3.205 3.201 3.205 2.884 3.209 522,561,973 3.0811 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 3.173 3.169 3.173 3.093 3.381 541,124,013 3.2327 -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 3.401 3.397 3.401 3.365 3.489 366,184,725 3.4161 -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 3.457 3.453 3.457 3.429 3.541 431,654,131 3.4859 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 3.429 3.429 3.433 3.305 3.477 501,521,696 3.4342 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 3.345 3.345 3.349 3.345 3.465 475,360,433 3.4006 -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 3.473 3.469 3.473 3.229 3.477 768,427,710 3.3881 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 3.305 3.305 3.321 3.089 3.373 1,271,658,431 3.1962 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 2.984 2.984 2.988 2.648 2.997 938,529,546 2.8404 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 2.984 2.980 2.984 2.984 3.325 793,946,403 3.0973 -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 3.221 3.217 3.221 3.125 3.245 856,848,843 3.2009 -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 3.445 3.445 3.449 3.405 3.533 329,167,862 3.4813 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 3.445 3.445 3.449 3.345 3.565 499,223,832 3.4439 -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 3.605 3.601 3.605 3.573 3.674 410,228,509 3.6246 -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 3.718 3.714 3.718 3.686 3.722 320,515,083 3.7043 -2.31%
2008-09-08 0 9.650 9.640 9.650 9.540 9.740 192,708,629 1,862,031,463 9.6624 3.806 3.802 3.806 3.762 3.841 488,659,928 3.8105 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 3.679 3.679 3.683 3.608 3.679 443,246,704 3.6464 -2.61%
2008-09-04 0 9.580 9.580 9.590 9.440 9.770 146,736,522 1,402,352,473 9.5569 3.778 3.778 3.782 3.723 3.853 372,086,391 3.7689 -0.52%
2008-09-03 0 9.630 9.620 9.630 9.580 9.900 158,804,588 1,535,174,130 9.6671 3.798 3.794 3.798 3.778 3.904 402,687,928 3.8123 -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 3.924 3.924 3.928 3.821 3.975 273,933,856 3.8825 0.71%
2008-09-01 0 9.880 9.870 9.880 9.780 10.04 90,723,421 895,662,058 9.8724 3.896 3.892 3.896 3.857 3.959 230,051,454 3.8933 -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 3.959 3.959 3.967 3.959 4.054 303,057,853 3.9963 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 3.928 3.924 3.928 3.904 4.093 365,680,937 3.9449 -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 4.062 4.054 4.062 3.916 4.086 365,993,315 4.0225 3.41%
2008-08-26 0 9.960 9.960 9.970 9.710 10.06 90,315,567 896,746,768 9.9290 3.928 3.928 3.932 3.829 3.967 229,017,240 3.9156 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 3.920 3.916 3.920 3.884 3.967 429,492,884 3.9234 3.11%
2008-08-21 0 9.640 9.640 9.660 9.570 9.890 112,292,072 1,084,609,179 9.6588 3.802 3.802 3.810 3.774 3.900 284,744,051 3.8091 -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 3.900 3.896 3.900 3.766 3.928 307,345,392 3.8735 3.02%
2008-08-19 0 9.600 9.590 9.600 9.600 9.850 106,727,777 1,034,666,293 9.6944 3.786 3.782 3.786 3.786 3.884 270,634,419 3.8231 -2.34%
2008-08-18 0 9.830 9.830 9.840 9.720 10.16 97,577,997 959,665,513 9.8349 3.877 3.877 3.881 3.833 4.007 247,432,910 3.8785 -1.21%
2008-08-15 0 9.950 9.940 9.950 9.890 10.08 78,350,480 781,967,554 9.9804 3.924 3.920 3.924 3.900 3.975 198,676,832 3.9359 -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 3.967 3.959 3.967 3.896 3.975 313,309,560 3.9290 2.34%
2008-08-13 0 9.830 9.820 9.830 9.800 10.16 153,801,672 1,525,573,539 9.9191 3.877 3.873 3.877 3.865 4.007 390,001,809 3.9117 -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 3.920 3.920 3.928 3.920 4.054 378,793,502 3.9932 -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 4.015 4.015 4.022 3.983 4.078 469,713,445 4.0253 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 3.999 3.999 4.007 3.967 4.093 358,832,212 4.0414 -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 4.030 4.022 4.030 3.999 4.109 429,249,633 4.0427 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 4.007 3.999 4.007 3.967 4.070 424,283,982 4.0130 -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 4.109 4.101 4.109 4.062 4.149 334,472,013 4.1154 -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 4.149 4.149 4.157 4.015 4.157 444,311,889 4.0808 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 4.109 4.101 4.109 4.062 4.141 327,527,447 4.0969 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 4.062 4.062 4.070 4.015 4.109 368,172,268 4.0664 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 3.967 3.959 3.967 3.896 3.967 306,767,359 3.9415 -1.76%
2008-07-28 0 10.24 10.20 10.24 10.16 10.40 92,907,469 951,899,900 10.246 4.038 4.022 4.038 4.007 4.101 235,589,643 4.0405 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 4.015 4.015 4.022 3.944 4.086 355,564,874 4.0041 -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 4.141 4.133 4.141 4.125 4.228 438,498,417 4.1787 -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 4.204 4.188 4.204 4.109 4.204 697,793,908 4.1512 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 4.054 4.046 4.054 3.991 4.086 349,041,008 4.0471 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 4.046 4.046 4.054 4.030 4.133 541,670,233 4.0613 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 3.959 3.952 3.959 3.884 3.975 394,010,462 3.9353 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 3.936 3.932 3.936 3.924 3.975 427,103,835 3.9389 3.21%
2008-07-16 0 9.670 9.670 9.680 9.510 9.790 117,254,583 1,133,083,451 9.6634 3.813 3.813 3.817 3.750 3.861 297,327,713 3.8109 0.10%
2008-07-15 0 9.660 9.650 9.660 9.550 9.920 174,591,605 1,693,877,506 9.7019 3.810 3.806 3.810 3.766 3.912 442,719,776 3.8261 -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 3.959 3.959 3.967 3.944 4.046 339,030,483 3.9847 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 3.944 3.940 3.944 3.865 4.038 460,492,229 3.9526 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 3.916 3.912 3.916 3.825 3.944 602,190,309 3.8904 -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 3.920 3.920 3.924 3.849 4.015 735,907,964 3.9196 3.22%
2008-07-08 0 9.630 9.630 9.640 9.480 9.890 170,996,976 1,649,497,319 9.6464 3.798 3.798 3.802 3.739 3.900 433,604,714 3.8041 -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 3.944 3.944 3.952 3.786 3.959 375,074,616 3.9099 3.41%
2008-07-04 0 9.670 9.670 9.680 9.570 9.800 123,135,085 1,193,771,908 9.6948 3.813 3.813 3.817 3.774 3.865 312,239,167 3.8233 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 3.766 3.766 3.770 3.739 3.877 402,845,664 3.8206 -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 3.892 3.888 3.892 3.813 3.967 497,407,824 3.8817 -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 3.983 3.975 3.983 3.932 4.062 346,278,520 3.9688 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 3.959 3.959 3.967 3.912 4.007 427,841,627 3.9512 -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 4.062 4.054 4.062 4.022 4.180 278,514,522 4.0945 -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 4.117 4.109 4.117 4.078 4.196 245,671,232 4.1309 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 4.054 4.054 4.062 4.038 4.149 300,239,502 4.0789 -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 4.117 4.117 4.133 4.038 4.180 363,477,463 4.1212 -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 4.125 4.125 4.133 4.117 4.299 874,032,047 4.2039 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 4.062 4.062 4.070 4.022 4.157 472,035,318 4.0724 -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 4.204 4.204 4.212 4.015 4.243 722,054,886 4.1750 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 4.062 4.054 4.062 3.999 4.070 273,889,367 4.0387 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 4.038 4.030 4.038 3.959 4.101 323,530,481 4.0431 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 3.932 3.928 3.932 3.928 4.030 258,510,218 3.9541 -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 4.030 4.030 4.038 3.932 4.030 394,291,189 3.9804 -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 4.070 4.070 4.078 4.038 4.141 307,474,428 4.0778 -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 4.101 4.101 4.109 4.030 4.204 650,648,184 4.1177 -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 4.338 4.338 4.346 4.306 4.401 404,824,734 4.3519 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 4.283 4.275 4.283 4.228 4.338 387,610,601 4.2820 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 4.275 4.275 4.283 4.251 4.393 440,918,426 4.3212 -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 4.338 4.338 4.346 4.306 4.456 513,548,627 4.3692 -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 4.519 4.519 4.527 4.354 4.559 603,608,927 4.4948 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 4.425 4.417 4.425 4.291 4.425 586,546,219 4.3592 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 4.235 4.228 4.235 4.188 4.306 416,033,193 4.2457 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 4.204 4.196 4.204 4.141 4.235 242,973,826 4.1942 0.19%
2008-05-27 0 10.64 10.62 10.64 10.62 10.82 77,680,717 831,357,436 10.702 4.196 4.188 4.196 4.188 4.267 196,978,484 4.2205 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 4.188 4.180 4.188 4.149 4.243 394,409,306 4.1978 -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 4.322 4.322 4.330 4.299 4.425 325,285,830 4.3596 -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 4.409 4.401 4.409 4.299 4.441 584,853,553 4.3701 -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 4.480 4.472 4.480 4.306 4.559 727,465,975 4.4465 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 4.385 4.377 4.385 4.306 4.535 690,060,956 4.3803 -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 4.521 4.514 4.521 4.444 4.537 390,145,085 4.4935 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 4.475 4.467 4.475 4.351 4.521 659,169,942 4.4651 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 4.327 4.312 4.319 4.273 4.382 737,959,599 4.3320 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 4.234 4.234 4.242 4.141 4.265 307,958,221 4.2104 -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 4.257 4.265 4.281 4.086 4.281 698,730,609 4.1728 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 4.257 4.257 4.265 4.172 4.335 591,926,658 4.2371 -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 4.343 4.343 4.351 4.273 4.436 578,681,218 4.3449 -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 4.451 4.451 4.459 4.405 4.770 660,011,544 4.5300 -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 4.708 4.700 4.708 4.615 4.723 390,940,595 4.6819 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 4.700 4.700 4.708 4.669 4.770 356,332,923 4.7096 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 4.692 4.700 4.708 4.591 4.739 679,111,337 4.6771 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 4.506 4.506 4.514 4.475 4.560 468,177,391 4.5209 -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 4.545 4.545 4.552 4.436 4.568 594,203,956 4.5284 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 4.506 4.506 4.514 4.451 4.537 494,020,453 4.4935 -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 4.529 4.529 4.537 4.475 4.599 834,690,563 4.5335 -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 4.599 4.599 4.607 4.514 4.677 1,493,121,139 4.5845 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 4.389 4.382 4.389 4.203 4.444 1,321,389,087 4.3788 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 4.187 4.187 4.195 3.985 4.211 1,340,892,420 4.1001 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 3.931 3.923 3.931 3.900 3.985 622,921,758 3.9414 3.05%
2008-04-18 0 9.820 9.830 9.840 9.720 10.02 253,756,489 2,504,794,238 9.8709 3.814 3.818 3.822 3.776 3.892 653,274,256 3.8342 -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 3.923 3.931 3.939 3.884 3.993 630,342,246 3.9333 3.38%
2008-04-16 0 9.770 9.780 9.790 9.670 9.990 169,768,557 1,668,648,581 9.8290 3.795 3.799 3.803 3.756 3.880 437,054,549 3.8179 -1.01%
2008-04-15 0 9.870 9.890 9.900 9.600 9.990 182,876,645 1,795,180,767 9.8163 3.834 3.842 3.846 3.729 3.880 470,800,194 3.8130 0.71%
2008-04-14 0 9.800 9.820 9.830 9.770 10.06 157,287,272 1,558,363,035 9.9078 3.807 3.814 3.818 3.795 3.908 404,922,554 3.8485 -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 4.024 4.032 4.040 3.915 4.040 480,710,766 3.9766 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 3.915 3.908 3.923 3.814 3.985 687,585,181 3.8881 -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 3.985 3.978 3.985 3.931 4.195 515,470,177 4.0086 -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 4.133 4.125 4.133 4.102 4.218 403,107,111 4.1675 -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 4.180 4.180 4.187 4.055 4.218 501,107,274 4.1530 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 4.055 4.048 4.055 3.923 4.141 522,573,175 4.0523 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 3.962 3.962 3.970 3.908 4.001 666,784,407 3.9600 3.66%
2008-04-01 0 9.840 9.830 9.840 9.580 10.02 176,555,746 1,737,575,365 9.8415 3.822 3.818 3.822 3.721 3.892 454,527,583 3.8228 1.23%
2008-03-31 0 9.720 9.690 9.700 9.650 9.950 240,138,018 2,351,246,197 9.7912 3.776 3.764 3.768 3.748 3.865 618,214,674 3.8033 -2.41%
2008-03-28 0 9.960 9.950 9.960 9.500 10.00 328,961,298 3,240,981,084 9.8522 3.869 3.865 3.869 3.690 3.884 846,882,568 3.8270 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 3.679 3.679 3.682 3.624 3.729 428,176,448 3.6705 -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 3.764 3.760 3.764 3.690 3.865 544,535,738 3.7692 -1.32%
2008-03-25 0 9.820 9.850 9.860 9.320 9.880 330,209,375 3,150,447,871 9.5408 3.814 3.826 3.830 3.620 3.838 850,095,635 3.7060 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 3.562 3.574 3.578 3.500 3.620 869,736,257 3.5455 -6.81%
2008-03-19 0 9.840 9.830 9.840 9.790 10.14 284,743,083 2,820,899,957 9.9068 3.822 3.818 3.822 3.803 3.939 733,046,577 3.8482 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 3.729 3.745 3.748 3.515 3.807 888,800,822 3.6566 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 3.659 3.663 3.667 3.628 3.768 855,216,294 3.7013 -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 3.915 3.900 3.923 3.880 4.071 656,395,184 3.9511 -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 3.931 3.939 3.947 3.923 4.149 761,873,498 4.0087 -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 4.250 4.250 4.257 4.172 4.312 592,458,975 4.2429 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 4.133 4.133 4.149 3.978 4.187 589,986,404 4.0750 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 4.094 4.110 4.117 3.923 4.117 657,530,589 4.0204 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 4.086 4.086 4.094 4.063 4.172 741,615,015 4.1164 -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 4.288 4.281 4.288 4.234 4.397 520,497,665 4.3150 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 4.187 4.187 4.195 4.117 4.281 507,307,668 4.1934 -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 4.203 4.203 4.211 4.164 4.436 529,735,095 4.2856 -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 4.374 4.366 4.374 4.351 4.436 693,577,047 4.3945 -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 4.599 4.576 4.584 4.545 4.630 459,468,022 4.5920 -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 4.685 4.685 4.692 4.537 4.723 574,192,822 4.6506 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 4.646 4.653 4.661 4.514 4.708 861,235,457 4.6215 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 4.498 4.498 4.506 4.405 4.545 486,841,393 4.4771 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 4.483 4.475 4.483 4.428 4.552 338,190,028 4.4931 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 4.483 4.483 4.498 4.413 4.537 454,114,544 4.4680 -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 4.607 4.599 4.607 4.560 4.708 481,460,289 4.6435 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 4.545 4.529 4.552 4.521 4.817 774,598,633 4.6618 -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 4.646 4.638 4.646 4.568 4.762 468,003,541 4.6765 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 4.560 4.560 4.568 4.552 4.739 430,410,334 4.6278 -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 4.622 4.607 4.630 4.451 4.653 516,464,446 4.5485 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 4.552 4.545 4.552 4.490 4.591 777,361,180 4.5387 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 4.351 4.343 4.351 4.288 4.475 551,576,482 4.3893 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 4.250 4.250 4.257 4.211 4.366 478,049,427 4.2983 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 4.133 4.117 4.133 4.117 4.358 668,606,271 4.2431 -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 4.327 4.335 4.343 4.281 4.459 794,865,465 4.3552 -8.84%
2008-02-05 0 12.22 12.20 12.22 11.88 12.40 239,843,017 2,917,882,030 12.166 4.747 4.739 4.747 4.615 4.817 617,455,219 4.7257 0.16%
2008-02-04 0 12.20 12.10 12.12 11.94 12.32 312,124,426 3,797,846,736 12.168 4.739 4.700 4.708 4.638 4.786 803,537,490 4.7264 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 4.451 4.428 4.444 4.187 4.483 737,239,638 4.3385 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 4.164 4.149 4.164 4.094 4.312 668,563,273 4.1946 -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 4.195 4.187 4.195 4.164 4.506 781,504,931 4.2921 -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 4.366 4.366 4.374 4.358 4.514 543,899,389 4.4383 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 4.351 4.366 4.374 4.187 4.436 820,001,910 4.3161 -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 4.615 4.599 4.615 4.483 4.677 1,052,766,753 4.5993 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 4.250 4.250 4.257 4.226 4.622 1,125,728,191 4.3958 -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 4.389 4.389 4.405 3.970 4.475 1,497,386,052 4.1502 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 3.737 3.745 3.748 3.721 4.172 1,654,079,062 3.9359 -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 4.389 4.366 4.374 4.319 4.700 811,335,055 4.5078 -8.43%
2008-01-18 0 12.34 12.26 12.28 11.78 12.44 215,060,570 2,613,588,510 12.153 4.793 4.762 4.770 4.576 4.832 553,654,941 4.7206 -0.32%
2008-01-17 0 12.38 12.36 12.38 11.62 12.66 287,658,182 3,503,312,076 12.179 4.809 4.801 4.809 4.514 4.918 740,551,249 4.7307 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 4.630 4.622 4.630 4.545 4.855 957,913,259 4.6887 -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 4.933 4.941 4.949 4.910 5.252 579,650,794 5.0347 -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 5.151 5.151 5.158 5.135 5.353 418,125,616 5.2049 -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 5.314 5.298 5.306 5.236 5.493 618,833,128 5.3515 -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 5.423 5.423 5.430 5.392 5.539 476,398,275 5.4521 -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 5.531 5.524 5.531 5.283 5.562 673,733,922 5.4400 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 5.384 5.368 5.376 5.368 5.524 523,911,546 5.4392 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 5.384 5.392 5.399 5.314 5.461 703,993,399 5.3843 -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 5.508 5.500 5.508 5.182 5.524 1,040,253,121 5.3862 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 5.127 5.120 5.127 5.120 5.267 462,694,983 5.1862 -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 5.283 5.275 5.283 5.221 5.392 361,285,742 5.2929 -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 5.399 5.392 5.399 5.298 5.423 231,795,785 5.3808 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 5.298 5.291 5.298 5.244 5.423 507,979,863 5.3353 -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 5.454 5.469 5.477 5.438 5.609 347,320,499 5.5275 -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 5.493 5.477 5.500 5.399 5.539 401,289,502 5.4702 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 5.376 5.376 5.415 5.259 5.454 512,976,262 5.3609 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 5.252 5.244 5.252 5.213 5.345 835,880,689 5.2811 -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 5.337 5.353 5.360 5.259 5.407 652,812,470 5.3335 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 5.244 5.244 5.252 5.221 5.423 753,816,025 5.3146 -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 5.360 5.360 5.368 5.322 5.524 640,206,111 5.4083 -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 5.531 5.547 5.555 5.485 5.663 456,487,914 5.5867 -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 5.625 5.640 5.648 5.594 5.943 712,174,979 5.7167 -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 5.881 5.873 5.881 5.865 5.974 520,964,143 5.9178 -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 6.083 6.075 6.083 5.982 6.083 634,343,599 6.0437 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 5.951 5.951 5.959 5.920 6.122 899,530,575 6.0700 -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 6.168 6.161 6.168 6.067 6.215 1,328,000,079 6.1436 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 6.060 6.060 6.067 6.005 6.130 718,235,935 6.0660 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 5.997 5.982 5.990 5.772 6.044 772,565,137 5.9286 3.76%
2007-12-04 0 14.88 14.88 14.90 14.78 15.08 195,546,366 2,911,703,975 14.890 5.780 5.780 5.788 5.741 5.858 503,417,301 5.7839 -0.67%
2007-12-03 0 14.98 14.96 14.98 14.76 15.08 185,813,920 2,775,321,818 14.936 5.819 5.811 5.819 5.733 5.858 478,361,956 5.8017 -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 5.834 5.834 5.842 5.772 5.873 397,011,743 5.8169 0.81%
2007-11-29 0 14.90 14.90 14.92 14.74 15.00 300,870,872 4,478,390,397 14.885 5.788 5.788 5.795 5.726 5.827 774,566,183 5.7818 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 5.632 5.625 5.632 5.570 5.710 581,130,719 5.6397 -1.09%
2007-11-27 0 14.66 14.62 14.64 14.50 15.00 233,214,734 3,430,016,925 14.708 5.694 5.679 5.687 5.632 5.827 600,391,274 5.7130 -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 5.881 5.881 5.889 5.718 5.896 831,563,539 5.7872 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 5.547 5.524 5.547 5.461 5.648 515,357,078 5.5545 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 5.485 5.485 5.493 5.438 5.772 764,597,210 5.5958 -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 5.562 5.539 5.547 5.516 5.858 757,375,423 5.6624 -3.50%
2007-11-20 0 14.84 14.90 14.92 13.84 15.14 367,124,676 5,299,353,977 14.435 5.764 5.788 5.795 5.376 5.881 945,130,903 5.6070 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 5.640 5.625 5.632 5.578 5.803 462,431,175 5.6477 -0.55%
2007-11-16 0 14.60 14.60 14.64 14.46 14.98 379,024,725 5,567,808,782 14.690 5.671 5.671 5.687 5.617 5.819 975,766,555 5.7061 -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 5.935 5.912 5.920 5.858 6.106 672,374,886 5.9791 -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 6.114 6.106 6.130 5.842 6.130 1,091,901,267 5.9491 7.07%
2007-11-13 0 14.70 14.70 14.74 14.04 15.10 623,437,135 9,096,529,904 14.591 5.710 5.710 5.726 5.454 5.865 1,604,985,283 5.6677 -1.74%
2007-11-12 0 14.96 14.98 15.00 14.86 15.92 527,976,510 8,081,171,773 15.306 5.811 5.819 5.827 5.772 6.184 1,359,230,115 5.9454 -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 6.269 6.285 6.293 5.982 6.401 1,336,809,021 6.2076 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 6.215 6.176 6.199 6.176 6.464 1,612,974,465 6.3218 -7.41%
2007-11-07 0 17.28 17.32 17.34 17.02 18.06 510,659,378 8,990,777,118 17.606 6.712 6.728 6.736 6.611 7.015 1,314,648,648 6.8389 -1.26%
2007-11-06 0 17.50 17.46 17.48 16.80 18.12 693,648,872 12,076,953,964 17.411 6.798 6.782 6.790 6.526 7.038 1,785,739,362 6.7630 -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 6.992 6.976 6.984 6.984 7.730 1,818,651,074 7.2033 -8.16%
2007-11-02 0 19.60 19.66 19.68 19.30 19.74 402,159,905 7,865,312,607 19.558 7.613 7.637 7.644 7.497 7.668 1,035,326,086 7.5969 -1.51%
2007-11-01 0 19.90 19.90 19.92 19.72 20.25 350,615,167 6,985,773,781 19.924 7.730 7.730 7.738 7.660 7.866 902,628,592 7.7394 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 7.536 7.528 7.536 7.474 7.606 929,650,413 7.5575 -1.82%
2007-10-30 0 19.76 19.76 19.78 19.50 19.98 364,061,047 7,204,231,707 19.789 7.676 7.676 7.683 7.575 7.761 937,243,853 7.6866 0.71%
2007-10-29 0 19.62 19.58 19.60 19.22 19.88 394,314,720 7,674,159,194 19.462 7.621 7.606 7.613 7.466 7.722 1,015,129,332 7.5598 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 7.388 7.380 7.388 7.287 7.536 949,922,703 7.3795 -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 7.427 7.427 7.435 7.287 7.644 990,347,282 7.4211 -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 7.536 7.536 7.543 7.318 7.699 1,056,541,994 7.5202 -0.21%
2007-10-23 0 19.44 19.38 19.40 19.14 19.50 371,785,962 7,186,702,388 19.330 7.551 7.528 7.536 7.435 7.575 957,130,983 7.5086 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 7.295 7.279 7.287 7.023 7.512 1,596,397,875 7.3418 -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 7.349 7.341 7.349 7.310 7.769 1,382,715,142 7.4431 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 7.264 7.240 7.248 6.914 7.427 1,372,043,640 7.2320 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 7.139 7.101 7.108 7.093 7.699 2,381,110,047 7.4248 -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 7.295 7.279 7.287 6.627 7.357 2,190,465,503 7.0838 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 6.456 6.440 6.448 5.896 6.534 2,532,277,600 6.3136 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 5.997 6.013 6.021 5.718 6.052 2,228,453,098 5.9235 5.90%
2007-10-10 0 14.58 14.58 14.60 14.22 14.92 351,494,030 5,110,280,090 14.539 5.663 5.663 5.671 5.524 5.795 904,891,149 5.6474 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 5.547 5.539 5.547 5.322 5.617 888,356,136 5.4991 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 5.477 5.461 5.469 5.399 5.935 1,078,682,361 5.7216 -3.42%
2007-10-05 0 14.60 14.70 14.72 13.72 14.72 368,842,599 5,207,524,389 14.119 5.671 5.710 5.718 5.329 5.718 949,553,548 5.4842 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 5.228 5.205 5.213 5.127 5.360 843,298,909 5.2639 -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 5.438 5.407 5.415 5.283 5.795 1,218,245,391 5.6056 -6.29%
2007-10-02 0 14.94 14.92 14.94 14.80 15.24 382,365,728 5,739,475,070 15.010 5.803 5.795 5.803 5.749 5.920 984,367,680 5.8306 1.36%
2007-09-28 0 14.74 14.72 14.74 14.20 14.98 533,233,933 7,773,756,611 14.579 5.726 5.718 5.726 5.516 5.819 1,372,764,898 5.6628 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 5.461 5.454 5.461 5.267 5.500 1,029,053,545 5.4075 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 5.360 5.360 5.368 5.298 5.547 1,191,815,566 5.4242 -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 5.555 5.562 5.570 5.104 5.578 2,000,288,627 5.3883 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 5.034 5.034 5.042 4.855 5.073 1,972,952,225 4.9706 4.68%
2007-09-20 0 12.38 12.36 12.38 12.02 12.54 386,204,418 4,770,599,801 12.353 4.809 4.801 4.809 4.669 4.871 994,250,057 4.7982 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 4.646 4.638 4.646 4.591 4.692 1,146,516,911 4.6475 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 4.506 4.498 4.506 4.428 4.529 539,399,311 4.4811 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 4.467 4.475 4.483 4.451 4.545 406,902,268 4.5009 -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 4.490 4.490 4.498 4.382 4.521 765,084,580 4.4699 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 4.397 4.389 4.397 4.296 4.420 671,194,461 4.3619 -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 4.413 4.405 4.413 4.351 4.490 945,906,949 4.4257 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 4.343 4.335 4.343 4.304 4.428 532,534,731 4.3666 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 4.343 4.319 4.327 4.273 4.382 537,306,526 4.3284 -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 4.382 4.366 4.374 4.351 4.545 926,199,375 4.4291 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 4.335 4.335 4.343 4.288 4.374 374,897,125 4.3271 -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 4.366 4.358 4.374 4.312 4.451 450,720,951 4.3823 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 4.362 4.362 4.369 4.331 4.423 372,647,607 4.3699 -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 4.369 4.369 4.377 4.194 4.377 399,337,734 4.3226 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 4.346 4.339 4.346 4.262 4.400 617,903,168 4.3381 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 4.331 4.323 4.331 4.293 4.354 420,060,537 4.3258 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 4.247 4.247 4.262 4.148 4.278 566,414,164 4.2134 -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 4.369 4.369 4.377 4.316 4.445 510,293,685 4.3748 -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 4.423 4.423 4.430 4.316 4.453 773,693,697 4.3702 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 4.224 4.224 4.232 4.102 4.240 383,276,445 4.1904 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 4.209 4.194 4.201 4.125 4.255 595,986,863 4.1980 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 4.102 4.102 4.110 4.018 4.156 414,753,566 4.0888 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 4.072 4.049 4.057 4.026 4.186 577,028,757 4.0982 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 3.996 4.011 4.018 3.828 4.018 644,116,074 3.9262 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 3.748 3.721 3.725 3.515 3.813 823,719,632 3.6782 -1.31%
2007-08-16 0 9.960 9.950 9.960 9.930 10.10 252,597,721 2,522,299,137 9.9854 3.797 3.793 3.797 3.786 3.851 662,549,371 3.8070 -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 3.935 3.935 3.942 3.912 4.011 528,832,996 3.9494 -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 4.041 4.041 4.049 4.011 4.072 282,135,328 4.0315 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 4.018 4.026 4.034 3.980 4.049 311,508,185 4.0172 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 4.011 4.011 4.034 3.973 4.041 392,366,274 4.0064 -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 4.148 4.140 4.148 4.125 4.224 362,996,051 4.1603 -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 4.163 4.179 4.186 4.041 4.186 531,701,549 4.1043 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 4.041 4.057 4.064 4.011 4.118 452,906,653 4.0448 -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 4.087 4.087 4.095 4.057 4.148 569,408,924 4.1067 -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 4.232 4.240 4.247 4.201 4.293 336,888,618 4.2385 -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 4.255 4.270 4.278 4.179 4.346 537,618,926 4.2512 -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 4.293 4.301 4.308 4.201 4.407 675,452,964 4.3129 -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 4.445 4.453 4.461 4.362 4.476 472,964,947 4.4043 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 4.339 4.339 4.346 4.240 4.384 986,352,736 4.3094 -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 4.484 4.468 4.476 4.445 4.575 637,470,022 4.4895 -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 4.628 4.613 4.628 4.545 4.697 439,567,242 4.6302 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 4.613 4.606 4.613 4.575 4.644 430,628,119 4.6112 -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 4.689 4.689 4.697 4.644 4.705 277,444,370 4.6842 -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 4.697 4.689 4.697 4.606 4.712 255,467,352 4.6716 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 4.674 4.667 4.682 4.613 4.697 334,518,842 4.6468 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 4.583 4.590 4.598 4.499 4.628 302,715,509 4.5404 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 4.560 4.560 4.567 4.529 4.644 491,803,822 4.5900 -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 4.705 4.689 4.705 4.644 4.735 289,937,940 4.6933 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 4.674 4.659 4.674 4.651 4.750 230,149,373 4.6903 -1.13%
2007-07-13 0 12.40 12.36 12.38 12.36 12.60 133,460,047 1,657,118,600 12.417 4.728 4.712 4.720 4.712 4.804 350,058,068 4.7338 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 4.682 4.667 4.674 4.659 4.743 256,038,012 4.7040 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 4.651 4.644 4.651 4.583 4.689 443,257,214 4.6511 -1.61%
2007-07-10 0 12.40 12.40 12.42 12.34 12.48 121,770,219 1,512,183,294 12.418 4.728 4.728 4.735 4.705 4.758 319,396,318 4.7345 -0.32%
2007-07-09 0 12.44 12.42 12.44 12.30 12.46 172,761,995 2,136,515,760 12.367 4.743 4.735 4.743 4.689 4.750 453,144,829 4.7149 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 4.651 4.644 4.651 4.552 4.697 397,788,117 4.6334 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 4.628 4.621 4.628 4.613 4.705 493,965,882 4.6581 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 4.628 4.628 4.636 4.606 4.682 464,239,174 4.6314 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 4.590 4.590 4.598 4.491 4.598 666,665,545 4.5364 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 4.392 4.369 4.377 4.377 4.506 360,239,697 4.4543 -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 4.430 4.407 4.430 4.377 4.484 588,382,382 4.4337 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 4.323 4.316 4.323 4.278 4.377 360,024,236 4.3171 -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 4.354 4.339 4.346 4.316 4.430 371,942,478 4.3810 -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 4.369 4.346 4.354 4.346 4.506 386,886,642 4.4307 -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 4.468 4.461 4.468 4.430 4.560 586,409,156 4.4872 -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 4.537 4.537 4.545 4.461 4.560 675,802,860 4.5220 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 4.476 4.461 4.468 4.293 4.606 1,539,830,258 4.5102 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 4.255 4.232 4.240 4.163 4.278 605,046,824 4.2377 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 4.118 4.133 4.140 4.087 4.148 481,107,710 4.1229 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 4.064 4.057 4.064 4.018 4.079 349,205,997 4.0473 2.11%
2007-06-13 0 10.44 10.44 10.46 10.40 10.54 86,052,157 901,274,383 10.474 3.980 3.980 3.988 3.965 4.018 225,709,885 3.9931 -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 4.003 3.988 3.996 3.965 4.034 262,178,552 4.0047 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 3.996 3.980 3.988 3.980 4.057 304,167,819 4.0125 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 3.996 3.996 4.003 3.904 4.003 464,835,673 3.9514 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 3.980 3.973 3.980 3.957 4.049 593,512,061 4.0038 -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 4.018 4.026 4.034 4.011 4.125 661,163,057 4.0823 -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 4.087 4.079 4.087 3.935 4.110 1,147,026,870 4.0296 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 3.912 3.904 3.912 3.858 3.957 494,541,649 3.9135 0.98%
2007-06-01 0 10.16 10.14 10.16 10.04 10.32 160,383,409 1,633,316,377 10.184 3.874 3.866 3.874 3.828 3.935 420,676,506 3.8826 -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 3.896 3.874 3.889 3.774 3.912 480,154,066 3.8560 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 3.763 3.755 3.763 3.755 3.809 568,723,332 3.7744 -2.08%
2007-05-29 0 10.08 10.08 10.10 10.02 10.10 58,938,163 592,910,679 10.060 3.843 3.843 3.851 3.820 3.851 154,591,430 3.8353 0.00%
2007-05-28 0 10.08 10.04 10.10 10.04 10.14 74,288,670 749,359,238 10.087 3.843 3.828 3.851 3.828 3.866 194,854,931 3.8457 0.60%
2007-05-25 0 10.02 10.04 10.06 9.920 10.10 153,062,738 1,531,885,037 10.008 3.820 3.828 3.835 3.782 3.851 401,474,805 3.8156 -1.96%
2007-05-23 0 10.22 10.20 10.22 10.12 10.24 94,016,927 959,300,957 10.203 3.896 3.889 3.896 3.858 3.904 246,601,021 3.8901 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 3.896 3.896 3.904 3.874 3.927 289,477,821 3.9025 0.39%
2007-05-21 0 10.18 10.14 10.16 10.16 10.32 113,460,412 1,159,715,160 10.221 3.881 3.866 3.874 3.874 3.935 297,600,170 3.8969 -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 3.896 3.896 3.904 3.828 3.904 335,645,047 3.8740 -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 3.904 3.896 3.904 3.874 3.935 469,840,078 3.9081 0.99%
2007-05-16 0 10.14 10.14 10.16 9.980 10.24 152,639,552 1,544,118,276 10.116 3.866 3.866 3.874 3.805 3.904 400,364,812 3.8568 0.80%
2007-05-15 0 10.06 10.08 10.10 9.980 10.28 269,589,304 2,733,404,831 10.139 3.835 3.843 3.851 3.805 3.919 707,117,321 3.8656 -0.98%
2007-05-14 0 10.16 10.18 10.20 10.02 10.36 343,368,789 3,488,956,059 10.161 3.874 3.881 3.889 3.820 3.950 900,636,689 3.8739 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 3.706 3.698 3.702 3.649 3.786 648,210,430 3.7176 -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 3.721 3.717 3.721 3.717 3.793 528,562,426 3.7504 -1.81%
2007-05-09 0 9.940 9.930 9.940 9.830 10.12 274,995,822 2,732,360,829 9.9360 3.790 3.786 3.790 3.748 3.858 721,298,309 3.7881 -0.30%
2007-05-08 0 9.970 9.960 9.970 9.920 10.28 315,256,685 3,183,648,238 10.099 3.801 3.797 3.801 3.782 3.919 826,900,249 3.8501 -1.48%
2007-05-07 0 10.12 10.12 10.14 9.970 10.86 853,573,802 8,877,592,944 10.400 3.858 3.858 3.866 3.801 4.140 2,238,875,250 3.9652 -0.39%
2007-05-04 0 10.16 10.16 10.18 9.520 10.38 1,177,003,484 11,695,775,746 9.9369 3.874 3.874 3.881 3.630 3.957 3,087,212,802 3.7885 13.90%
2007-05-03 0 8.920 8.910 8.920 8.870 8.960 76,665,906 683,412,976 8.9142 3.401 3.397 3.401 3.382 3.416 201,090,285 3.3985 0.34%
2007-05-02 0 8.890 8.900 8.910 8.830 8.990 77,745,940 690,878,179 8.8864 3.389 3.393 3.397 3.366 3.427 203,923,153 3.3879 -0.22%
2007-04-30 0 8.910 8.910 8.920 8.820 8.980 93,189,484 829,188,655 8.8979 3.397 3.397 3.401 3.363 3.424 244,430,685 3.3923 -0.78%
2007-04-27 0 8.980 8.980 8.990 8.940 9.070 74,259,280 668,127,048 8.9972 3.424 3.424 3.427 3.408 3.458 194,777,843 3.4302 -1.10%
2007-04-26 0 9.080 9.070 9.080 9.050 9.140 95,894,385 873,131,748 9.1051 3.462 3.458 3.462 3.450 3.485 251,525,486 3.4713 1.11%
2007-04-25 0 8.980 8.970 8.980 8.930 9.020 52,416,900 470,590,150 8.9778 3.424 3.420 3.424 3.405 3.439 137,486,530 3.4228 -0.44%
2007-04-24 0 9.020 9.010 9.020 8.970 9.040 58,411,506 525,754,612 9.0009 3.439 3.435 3.439 3.420 3.447 153,210,039 3.4316 0.11%
2007-04-23 0 9.010 9.010 9.030 9.000 9.110 86,273,715 781,456,641 9.0579 3.435 3.435 3.443 3.431 3.473 226,291,019 3.4533 -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 3.447 3.439 3.443 3.416 3.454 350,519,425 3.4341 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 3.393 3.389 3.393 3.363 3.454 312,066,082 3.4065 -1.87%
2007-04-18 0 9.070 9.070 9.080 9.020 9.130 79,824,258 724,499,804 9.0762 3.458 3.458 3.462 3.439 3.481 209,374,462 3.4603 -0.33%
2007-04-17 0 9.100 9.070 9.080 9.020 9.150 76,029,386 690,411,574 9.0809 3.469 3.458 3.462 3.439 3.488 199,420,730 3.4621 -0.55%
2007-04-16 0 9.150 9.130 9.140 9.090 9.180 99,489,314 908,832,629 9.1350 3.488 3.481 3.485 3.466 3.500 260,954,779 3.4827 1.10%
2007-04-13 0 9.050 9.040 9.050 9.010 9.140 81,317,899 736,952,587 9.0626 3.450 3.447 3.450 3.435 3.485 213,292,197 3.4551 0.44%
2007-04-12 0 9.010 9.010 9.020 8.970 9.090 88,062,312 795,156,043 9.0295 3.435 3.435 3.439 3.420 3.466 230,982,406 3.4425 -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 3.459 3.448 3.455 3.418 3.470 336,654,558 3.4462 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 3.433 3.425 3.429 3.422 3.466 393,007,715 3.4451 -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 3.459 3.459 3.463 3.425 3.485 436,031,861 3.4466 -0.32%
2007-04-03 0 9.260 9.250 9.260 9.230 9.300 73,236,668 678,392,840 9.2630 3.470 3.466 3.470 3.459 3.485 195,425,617 3.4714 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 3.455 3.451 3.455 3.444 3.485 302,366,006 3.4641 -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 3.474 3.470 3.474 3.448 3.485 515,647,725 3.4659 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 3.414 3.407 3.410 3.373 3.425 591,100,941 3.4030 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 3.373 3.377 3.380 3.332 3.410 550,995,800 3.3632 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 3.365 3.365 3.369 3.362 3.392 505,431,360 3.3721 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 3.350 3.350 3.354 3.294 3.358 403,545,963 3.3297 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 3.290 3.294 3.298 3.260 3.328 535,534,366 3.2912 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 3.245 3.242 3.245 3.230 3.268 332,869,184 3.2472 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 3.212 3.212 3.215 3.189 3.227 322,306,101 3.2054 -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 3.227 3.227 3.230 3.215 3.260 338,391,625 3.2310 -1.37%
2007-03-19 0 8.730 8.720 8.730 8.620 8.750 60,369,315 524,243,567 8.6839 3.272 3.268 3.272 3.230 3.279 161,090,216 3.2543 0.81%
2007-03-16 0 8.660 8.660 8.670 8.590 8.750 94,238,817 815,881,568 8.6576 3.245 3.245 3.249 3.219 3.279 251,468,008 3.2445 -0.69%
2007-03-15 0 8.720 8.710 8.720 8.600 8.730 85,546,148 742,055,940 8.6743 3.268 3.264 3.268 3.223 3.272 228,272,384 3.2507 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 3.242 3.242 3.245 3.215 3.257 311,867,872 3.2351 -1.48%
2007-03-13 0 8.780 8.770 8.780 8.770 8.910 99,632,632 878,893,522 8.8213 3.290 3.287 3.290 3.287 3.339 265,860,929 3.3058 -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 3.339 3.335 3.339 3.294 3.354 374,140,901 3.3254 -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 3.354 3.354 3.362 3.335 3.384 346,842,842 3.3602 0.56%
2007-03-08 0 8.900 8.900 8.910 8.680 8.920 106,628,570 940,721,414 8.8224 3.335 3.335 3.339 3.253 3.343 284,528,976 3.3062 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 3.253 3.249 3.253 3.249 3.324 457,769,270 3.2807 -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 3.302 3.298 3.302 3.260 3.328 349,430,537 3.2946 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 3.234 3.234 3.245 3.223 3.335 537,181,099 3.2623 -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 3.373 3.373 3.377 3.335 3.395 459,834,976 3.3787 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 3.347 3.343 3.347 3.343 3.407 441,627,071 3.3730 -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 3.414 3.433 3.437 3.354 3.440 530,716,038 3.3985 -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 3.508 3.504 3.508 3.489 3.583 348,396,210 3.5255 -1.37%
2007-02-26 0 9.490 9.480 9.490 9.430 9.530 94,529,770 896,669,110 9.4856 3.556 3.553 3.556 3.534 3.571 252,244,390 3.5548 0.21%
2007-02-23 0 9.470 9.450 9.460 9.390 9.490 54,133,784 511,155,649 9.4425 3.549 3.541 3.545 3.519 3.556 144,451,249 3.5386 -0.11%
2007-02-22 0 9.480 9.470 9.480 9.450 9.560 84,591,952 802,528,830 9.4871 3.553 3.549 3.553 3.541 3.583 225,726,196 3.5553 -0.52%
2007-02-21 0 9.530 9.490 9.530 9.450 9.540 80,589,734 765,229,963 9.4954 3.571 3.556 3.571 3.541 3.575 215,046,628 3.5584 -0.52%
2007-02-16 0 9.580 9.550 9.560 9.470 9.590 51,442,460 489,889,755 9.5231 3.590 3.579 3.583 3.549 3.594 137,269,687 3.5688 0.00%
2007-02-15 0 9.580 9.570 9.580 9.540 9.670 60,270,533 577,865,255 9.5879 3.590 3.586 3.590 3.575 3.624 160,826,625 3.5931 0.74%
2007-02-14 0 9.510 9.490 9.500 9.440 9.600 73,609,125 699,410,817 9.5017 3.564 3.556 3.560 3.538 3.598 196,419,486 3.5608 0.21%
2007-02-13 0 9.490 9.470 9.480 9.440 9.560 100,870,886 958,108,671 9.4984 3.556 3.549 3.553 3.538 3.583 269,165,101 3.5596 -1.45%
2007-02-12 0 9.630 9.620 9.640 9.550 9.650 90,123,600 865,627,704 9.6049 3.609 3.605 3.613 3.579 3.616 240,486,913 3.5995 -0.62%
2007-02-09 0 9.690 9.670 9.690 9.670 9.840 82,635,531 804,925,792 9.7407 3.631 3.624 3.631 3.624 3.688 220,505,658 3.6504 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 3.624 3.609 3.620 3.571 3.643 348,584,368 3.6004 -0.62%
2007-02-07 0 9.730 9.720 9.730 9.610 9.740 85,738,408 829,350,981 9.6730 3.646 3.643 3.646 3.601 3.650 228,785,413 3.6250 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 3.613 3.613 3.620 3.579 3.628 279,788,411 3.6060 -0.21%
2007-02-05 0 9.660 9.650 9.660 9.610 9.770 81,817,996 792,168,940 9.6821 3.620 3.616 3.620 3.601 3.661 218,324,138 3.6284 0.31%
2007-02-02 0 9.630 9.610 9.630 9.610 9.700 68,035,128 656,484,712 9.6492 3.609 3.601 3.609 3.601 3.635 181,545,765 3.6161 0.63%
2007-02-01 0 9.570 9.570 9.580 9.520 9.650 65,584,597 629,535,363 9.5988 3.586 3.586 3.590 3.568 3.616 175,006,738 3.5972 0.00%
2007-01-31 0 9.570 9.570 9.580 9.510 9.690 102,935,926 987,554,752 9.5939 3.586 3.586 3.590 3.564 3.631 274,675,479 3.5954 -0.31%
2007-01-30 0 9.600 9.590 9.600 9.460 9.620 71,843,871 685,062,163 9.5354 3.598 3.594 3.598 3.545 3.605 191,709,061 3.5734 0.42%
2007-01-29 0 9.560 9.540 9.580 9.480 9.670 96,769,011 924,218,568 9.5508 3.583 3.575 3.590 3.553 3.624 258,219,608 3.5792 -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 3.594 3.594 3.598 3.564 3.635 393,796,265 3.6023 -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 3.691 3.688 3.691 3.680 3.725 272,777,488 3.7069 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 3.691 3.691 3.695 3.688 3.748 436,869,004 3.7103 1.76%
2007-01-23 0 9.680 9.660 9.680 9.580 9.710 80,197,731 774,088,152 9.6522 3.628 3.620 3.628 3.590 3.639 214,000,603 3.6172 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 3.624 3.624 3.628 3.590 3.669 357,999,518 3.6197 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 3.586 3.583 3.586 3.504 3.590 555,215,683 3.5426 -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 3.590 3.579 3.583 3.545 3.601 499,058,498 3.5677 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 3.519 3.526 3.530 3.485 3.620 873,191,527 3.5459 -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 3.680 3.673 3.676 3.624 3.785 399,874,113 3.6910 -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 3.733 3.725 3.733 3.710 3.763 306,033,408 3.7331 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 3.661 3.665 3.669 3.620 3.684 459,382,488 3.6603 -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 3.669 3.673 3.676 3.639 3.725 448,914,670 3.6729 -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 3.729 3.729 3.733 3.691 3.748 571,073,152 3.7221 -2.83%
2007-01-09 0 10.24 10.22 10.24 10.16 10.32 83,098,398 851,969,589 10.253 3.837 3.830 3.837 3.808 3.867 221,740,778 3.8422 0.39%
2007-01-08 0 10.20 10.20 10.22 10.10 10.26 104,134,329 1,060,492,636 10.184 3.822 3.822 3.830 3.785 3.845 277,873,313 3.8165 -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 3.920 3.875 3.882 3.785 3.957 490,033,437 3.8441 -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 3.972 3.957 3.965 3.920 4.092 456,829,920 4.0022 -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 4.152 4.137 4.145 4.100 4.227 254,014,834 4.1510 0.36%
2007-01-02 0 11.04 11.04 11.06 10.94 11.10 75,800,822 835,482,984 11.022 4.137 4.137 4.145 4.100 4.160 202,267,837 4.1306 0.18%
2006-12-29 0 11.02 11.02 11.10 10.80 11.16 89,984,564 992,451,555 11.029 4.130 4.130 4.160 4.047 4.182 240,115,907 4.1332 -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 4.167 4.152 4.160 4.040 4.220 428,034,000 4.1530 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 4.085 4.077 4.085 3.927 4.145 387,845,314 4.0634 5.01%
2006-12-22 0 10.38 10.36 10.38 10.22 10.42 53,920,821 556,654,879 10.324 3.890 3.882 3.890 3.830 3.905 143,882,976 3.8688 0.19%
2006-12-21 0 10.36 10.34 10.38 10.34 10.46 70,882,847 735,997,482 10.383 3.882 3.875 3.890 3.875 3.920 189,144,653 3.8912 0.58%
2006-12-20 0 10.30 10.28 10.32 10.26 10.38 66,431,743 684,304,592 10.301 3.860 3.852 3.867 3.845 3.890 177,267,273 3.8603 0.98%
2006-12-19 0 10.20 10.20 10.24 10.06 10.38 106,178,877 1,085,116,268 10.220 3.822 3.822 3.837 3.770 3.890 283,329,009 3.8299 -2.30%
2006-12-18 0 10.44 10.42 10.44 10.34 10.46 76,347,475 794,051,280 10.400 3.912 3.905 3.912 3.875 3.920 203,726,533 3.8976 0.77%
2006-12-15 0 10.36 10.34 10.36 10.34 10.48 99,453,209 1,034,966,613 10.407 3.882 3.875 3.882 3.875 3.927 265,382,155 3.8999 0.97%
2006-12-14 0 10.26 10.22 10.24 10.02 10.34 93,082,314 945,426,683 10.157 3.845 3.830 3.837 3.755 3.875 248,381,981 3.8063 2.40%
2006-12-13 0 10.02 10.00 10.02 9.920 10.20 81,391,123 817,899,096 10.049 3.755 3.748 3.755 3.718 3.822 217,185,064 3.7659 -2.15%
2006-12-12 0 10.24 10.24 10.26 10.22 10.40 61,253,341 629,913,349 10.284 3.837 3.837 3.845 3.830 3.897 163,449,162 3.8539 -0.78%
2006-12-11 0 10.32 10.28 10.30 10.14 10.42 120,982,955 1,244,959,438 10.290 3.867 3.852 3.860 3.800 3.905 322,832,391 3.8564 1.98%
2006-12-08 0 10.12 10.08 10.12 9.900 10.16 88,407,828 886,248,663 10.025 3.793 3.778 3.793 3.710 3.808 235,908,526 3.7567 0.60%
2006-12-07 0 10.06 10.04 10.06 10.02 10.20 81,414,587 822,296,471 10.100 3.770 3.763 3.770 3.755 3.822 217,247,676 3.7851 0.00%
2006-12-06 0 10.06 10.04 10.06 9.890 10.20 107,268,436 1,081,590,613 10.083 3.770 3.763 3.770 3.706 3.822 286,236,402 3.7787 0.00%
2006-12-05 0 10.06 10.04 10.06 9.950 10.08 105,812,527 1,058,933,569 10.008 3.770 3.763 3.770 3.729 3.778 282,351,437 3.7504 0.80%
2006-12-04 0 9.980 9.980 9.990 9.920 10.12 96,626,999 967,902,687 10.017 3.740 3.740 3.744 3.718 3.793 257,840,662 3.7539 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 3.714 3.714 3.718 3.695 3.778 322,942,405 3.7357 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 3.710 3.706 3.710 3.673 3.755 593,670,398 3.7182 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 3.598 3.590 3.594 3.508 3.609 510,673,792 3.5577 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 3.474 3.485 3.489 3.429 3.594 535,879,584 3.5154 -4.63%
2006-11-27 0 9.720 9.700 9.730 9.610 9.750 100,802,859 975,128,296 9.6736 3.643 3.635 3.646 3.601 3.654 268,983,577 3.6252 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 3.628 3.620 3.624 3.549 3.665 376,460,528 3.6239 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 3.583 3.586 3.590 3.519 3.673 607,271,191 3.5900 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 3.519 3.526 3.530 3.373 3.534 927,321,021 3.4636 5.15%
2006-11-21 0 8.930 8.920 8.930 8.890 8.960 71,969,472 642,018,654 8.9207 3.347 3.343 3.347 3.332 3.358 192,044,216 3.3431 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 3.339 3.335 3.339 3.324 3.358 317,347,614 3.3411 -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 3.369 3.365 3.369 3.317 3.373 357,062,866 3.3451 -0.55%
2006-11-16 0 9.040 9.030 9.040 8.990 9.100 65,952,642 595,528,136 9.0296 3.388 3.384 3.388 3.369 3.410 175,988,834 3.3839 -0.11%
2006-11-15 0 9.050 9.040 9.050 9.010 9.080 85,463,936 772,098,638 9.0342 3.392 3.388 3.392 3.377 3.403 228,053,008 3.3856 0.22%
2006-11-14 0 9.030 9.020 9.030 8.950 9.070 80,377,450 724,072,909 9.0084 3.384 3.380 3.384 3.354 3.399 214,480,167 3.3759 0.00%
2006-11-13 0 9.030 9.030 9.040 8.940 9.070 68,104,323 614,597,750 9.0244 3.384 3.384 3.388 3.350 3.399 181,730,405 3.3819 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 3.384 3.384 3.388 3.362 3.418 308,827,839 3.3915 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 3.369 3.362 3.369 3.335 3.377 581,463,488 3.3643 1.58%
2006-11-08 0 8.850 8.840 8.850 8.790 8.880 85,397,770 753,971,251 8.8289 3.317 3.313 3.317 3.294 3.328 227,876,450 3.3087 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 3.309 3.305 3.309 3.287 3.332 533,581,230 3.3079 1.26%
2006-11-06 0 8.720 8.700 8.710 8.620 8.740 69,427,839 603,473,493 8.6921 3.268 3.260 3.264 3.230 3.275 185,262,092 3.2574 0.46%
2006-11-03 0 8.680 8.660 8.670 8.650 8.690 54,977,053 476,639,911 8.6698 3.253 3.245 3.249 3.242 3.257 146,701,438 3.2490 0.00%
2006-11-02 0 8.680 8.680 8.690 8.610 8.720 101,587,943 881,218,692 8.6744 3.253 3.253 3.257 3.227 3.268 271,078,505 3.2508 0.23%
2006-11-01 0 8.660 8.650 8.660 8.530 8.680 110,124,759 950,508,046 8.6312 3.245 3.242 3.245 3.197 3.253 293,858,249 3.2346 1.05%
2006-10-31 0 8.570 8.550 8.560 8.500 8.640 99,349,995 852,321,127 8.5790 3.212 3.204 3.208 3.185 3.238 265,106,737 3.2150 -0.35%
2006-10-27 0 8.600 8.590 8.600 8.540 8.680 106,950,062 920,904,109 8.6106 3.223 3.219 3.223 3.200 3.253 285,386,849 3.2269 -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 3.260 3.260 3.264 3.260 3.287 314,338,147 3.2691 1.16%
2006-10-25 0 8.600 8.590 8.600 8.590 8.660 92,599,512 798,746,813 8.6258 3.223 3.219 3.223 3.219 3.245 247,093,666 3.2326 0.47%
2006-10-24 0 8.560 8.550 8.560 8.520 8.580 53,554,060 458,231,163 8.5564 3.208 3.204 3.208 3.193 3.215 142,904,306 3.2066 0.35%
2006-10-23 0 8.530 8.530 8.540 8.520 8.600 87,818,210 751,888,150 8.5619 3.197 3.197 3.200 3.193 3.223 234,335,182 3.2086 -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 3.234 3.227 3.230 3.204 3.249 362,346,399 3.2292 1.41%
2006-10-19 0 8.510 8.500 8.510 8.460 8.530 68,923,426 585,744,864 8.4985 3.189 3.185 3.189 3.170 3.197 183,916,110 3.1848 -0.47%
2006-10-18 0 8.550 8.540 8.550 8.470 8.550 65,210,000 555,804,136 8.5233 3.204 3.200 3.204 3.174 3.204 174,007,159 3.1941 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 3.197 3.193 3.200 3.189 3.215 334,882,759 3.2019 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 3.193 3.193 3.197 3.152 3.200 483,750,329 3.1859 1.79%
2006-10-13 0 8.370 8.370 8.380 8.340 8.410 113,143,962 946,403,489 8.3646 3.137 3.137 3.140 3.125 3.152 301,914,727 3.1347 1.09%
2006-10-12 0 8.280 8.280 8.290 8.210 8.300 84,338,434 696,109,597 8.2538 3.103 3.103 3.107 3.077 3.110 225,049,705 3.0931 0.61%
2006-10-11 0 8.230 8.230 8.240 8.220 8.280 59,404,614 489,894,879 8.2467 3.084 3.084 3.088 3.080 3.103 158,515,996 3.0905 -0.12%
2006-10-10 0 8.240 8.240 8.250 8.200 8.250 71,862,565 590,660,242 8.2193 3.088 3.088 3.092 3.073 3.092 191,758,944 3.0802 0.49%
2006-10-09 0 8.200 8.190 8.200 8.180 8.240 41,166,799 337,737,641 8.2041 3.073 3.069 3.073 3.065 3.088 109,849,988 3.0745 -0.36%
2006-10-06 0 8.230 8.210 8.230 8.130 8.250 83,336,080 683,389,157 8.2004 3.084 3.077 3.084 3.047 3.092 222,375,011 3.0731 0.24%
2006-10-05 0 8.210 8.200 8.210 8.180 8.250 109,821,340 901,012,523 8.2043 3.077 3.073 3.077 3.065 3.092 293,048,602 3.0746 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 3.043 3.043 3.047 3.036 3.073 644,175,889 3.0576 -2.52%
2006-10-03 0 8.330 8.340 8.350 8.320 8.380 87,129,594 727,171,932 8.3459 3.122 3.125 3.129 3.118 3.140 232,497,670 3.1277 -0.60%
2006-09-29 0 8.380 8.360 8.370 8.330 8.430 70,645,857 591,725,001 8.3759 3.140 3.133 3.137 3.122 3.159 188,512,266 3.1389 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 3.129 3.125 3.129 3.099 3.144 455,743,641 3.1226 1.58%
2006-09-27 0 8.220 8.210 8.230 8.190 8.270 95,864,794 787,359,547 8.2132 3.080 3.077 3.084 3.069 3.099 255,806,785 3.0779 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 3.062 3.058 3.062 3.051 3.103 353,646,738 3.0744 -0.73%
2006-09-25 0 8.230 8.230 8.240 8.200 8.280 113,597,940 935,473,601 8.2350 3.084 3.084 3.088 3.073 3.103 303,126,127 3.0861 -0.72%
2006-09-22 0 8.290 8.290 8.300 8.250 8.300 113,770,719 942,165,147 8.2813 3.107 3.107 3.110 3.092 3.110 303,587,173 3.1034 -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 3.118 3.118 3.122 3.099 3.137 366,329,028 3.1150 -0.95%
2006-09-20 0 8.400 8.390 8.400 8.350 8.410 90,898,584 761,875,194 8.3816 3.148 3.144 3.148 3.129 3.152 242,554,889 3.1410 -0.47%
2006-09-19 0 8.440 8.430 8.440 8.410 8.460 78,646,094 663,022,654 8.4305 3.163 3.159 3.163 3.152 3.170 209,860,196 3.1594 0.48%
2006-09-18 0 8.400 8.380 8.390 8.360 8.430 77,901,542 653,891,046 8.3938 3.148 3.140 3.144 3.133 3.159 207,873,424 3.1456 0.36%
2006-09-15 0 8.370 8.370 8.380 8.300 8.380 66,865,740 558,782,450 8.3568 3.137 3.137 3.140 3.110 3.140 178,425,355 3.1317 -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 3.140 3.137 3.140 3.129 3.152 334,776,020 3.1374 1.09%
2006-09-13 0 8.290 8.290 8.300 8.240 8.340 96,543,858 799,304,178 8.2792 3.107 3.107 3.110 3.088 3.125 257,618,807 3.1027 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 3.088 3.088 3.092 3.065 3.095 493,283,114 3.0783 -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 3.107 3.103 3.107 3.080 3.137 571,289,907 3.0972 -1.54%
2006-09-08 0 8.420 8.410 8.420 8.350 8.450 113,477,106 954,190,379 8.4087 3.155 3.152 3.155 3.129 3.167 302,803,693 3.1512 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 3.148 3.148 3.152 3.144 3.182 396,494,545 3.1611 -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 3.193 3.189 3.193 3.163 3.238 489,552,237 3.1861 -0.84%
2006-09-05 0 8.790 8.790 8.800 8.760 8.830 89,486,760 787,341,903 8.7984 3.220 3.220 3.224 3.209 3.235 244,280,879 3.2231 -0.68%
2006-09-04 0 8.850 8.840 8.850 8.740 8.880 107,218,143 944,759,586 8.8116 3.242 3.238 3.242 3.202 3.253 292,683,993 3.2279 1.37%
2006-09-01 0 8.730 8.720 8.730 8.680 8.750 78,511,900 684,429,930 8.7175 3.198 3.194 3.198 3.180 3.205 214,321,716 3.1935 -0.46%
2006-08-31 0 8.770 8.760 8.770 8.750 8.790 76,607,996 672,151,873 8.7739 3.213 3.209 3.213 3.205 3.220 209,124,441 3.2141 -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 3.224 3.224 3.227 3.205 3.246 324,261,919 3.2236 -1.01%
2006-08-29 0 8.890 8.900 8.910 8.840 8.920 64,444,550 571,610,920 8.8698 3.257 3.260 3.264 3.238 3.268 175,920,676 3.2493 0.11%
2006-08-28 0 8.880 8.870 8.880 8.840 8.920 53,373,727 473,908,777 8.8791 3.253 3.249 3.253 3.238 3.268 145,699,553 3.2526 0.00%
2006-08-25 0 8.880 8.870 8.890 8.820 8.920 65,764,700 582,756,994 8.8612 3.253 3.249 3.257 3.231 3.268 179,524,421 3.2461 -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 3.260 3.268 3.271 3.224 3.279 369,934,622 3.2544 -1.33%
2006-08-23 0 9.020 9.000 9.010 8.930 9.040 72,133,069 648,939,437 8.9964 3.304 3.297 3.301 3.271 3.312 196,908,789 3.2956 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 3.304 3.301 3.304 3.220 3.308 327,054,741 3.2709 3.20%
2006-08-21 0 8.740 8.740 8.750 8.690 8.830 79,292,528 693,107,851 8.7411 3.202 3.202 3.205 3.183 3.235 216,452,674 3.2021 -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 3.209 3.209 3.213 3.198 3.224 321,398,851 3.2086 -1.90%
2006-08-17 0 8.930 8.940 8.950 8.870 9.100 102,891,022 922,372,467 8.9646 3.271 3.275 3.279 3.249 3.334 280,871,822 3.2840 -1.43%
2006-08-16 0 9.060 9.060 9.070 9.050 9.080 42,901,220 388,893,359 9.0649 3.319 3.319 3.323 3.315 3.326 117,111,713 3.3207 0.44%
2006-08-15 0 9.020 9.000 9.010 9.000 9.060 51,407,017 463,603,666 9.0183 3.304 3.297 3.301 3.297 3.319 140,330,830 3.3036 -0.77%
2006-08-14 0 9.090 9.040 9.090 9.000 9.110 60,942,813 550,569,329 9.0342 3.330 3.312 3.330 3.297 3.337 166,361,638 3.3095 0.00%
2006-08-11 0 9.090 9.080 9.090 9.020 9.160 69,562,877 632,383,923 9.0908 3.330 3.326 3.330 3.304 3.356 189,892,681 3.3302 0.89%
2006-08-10 0 9.010 9.000 9.010 8.980 9.100 73,060,918 660,398,166 9.0390 3.301 3.297 3.301 3.290 3.334 199,441,630 3.3112 -0.33%
2006-08-09 0 9.040 9.030 9.040 8.800 9.050 103,866,574 930,295,564 8.9566 3.312 3.308 3.312 3.224 3.315 283,534,883 3.2811 1.80%
2006-08-08 0 8.880 8.880 8.890 8.840 8.950 71,859,317 637,459,928 8.8709 3.253 3.253 3.257 3.238 3.279 196,161,501 3.2497 0.79%
2006-08-07 0 8.810 8.800 8.810 8.700 8.830 57,237,000 500,636,844 8.7467 3.227 3.224 3.227 3.187 3.235 156,245,513 3.2042 1.26%
2006-08-04 0 8.700 8.700 8.710 8.670 8.760 43,630,590 380,718,634 8.7260 3.187 3.187 3.191 3.176 3.209 119,102,746 3.1966 -0.80%
2006-08-03 0 8.770 8.760 8.770 8.690 8.860 86,538,374 758,174,561 8.7611 3.213 3.209 3.213 3.183 3.246 236,232,378 3.2094 0.92%
2006-08-02 0 8.690 8.670 8.680 8.640 8.700 71,594,800 621,015,994 8.6740 3.183 3.176 3.180 3.165 3.187 195,439,423 3.1775 0.35%
2006-08-01 0 8.660 8.670 8.680 8.620 8.800 75,085,250 651,535,663 8.6773 3.172 3.176 3.180 3.158 3.224 204,967,650 3.1787 -1.70%
2006-07-31 0 8.810 8.800 8.810 8.780 8.900 45,981,103 405,820,496 8.8258 3.227 3.224 3.227 3.216 3.260 125,519,175 3.2331 -0.68%
2006-07-28 0 8.870 8.860 8.870 8.810 8.880 77,582,097 687,092,531 8.8563 3.249 3.246 3.249 3.227 3.253 211,783,541 3.2443 0.80%
2006-07-27 0 8.800 8.790 8.800 8.760 8.830 83,444,702 733,142,766 8.7860 3.224 3.220 3.224 3.209 3.235 227,787,275 3.2185 1.27%
2006-07-26 0 8.690 8.690 8.700 8.660 8.710 46,500,857 404,226,382 8.6929 3.183 3.183 3.187 3.172 3.191 126,937,999 3.1844 -0.34%
2006-07-25 0 8.720 8.710 8.720 8.640 8.750 80,011,972 695,638,606 8.6942 3.194 3.191 3.194 3.165 3.205 218,416,611 3.1849 1.75%
2006-07-24 0 8.570 8.550 8.570 8.450 8.580 54,656,766 466,952,844 8.5434 3.139 3.132 3.139 3.095 3.143 149,201,992 3.1297 0.23%
2006-07-21 0 8.550 8.550 8.650 8.450 8.650 72,840,265 623,043,652 8.5536 3.132 3.132 3.169 3.095 3.169 198,839,292 3.1334 -0.58%
2006-07-20 0 8.600 8.550 8.600 8.500 8.600 95,396,770 816,361,932 8.5575 3.150 3.132 3.150 3.114 3.150 260,414,019 3.1349 1.78%
2006-07-19 0 8.450 8.400 8.450 8.350 8.500 70,767,436 594,935,465 8.4069 3.095 3.077 3.095 3.059 3.114 193,180,885 3.0797 1.81%
2006-07-18 0 8.300 8.300 8.350 8.250 8.450 101,457,833 848,593,121 8.3640 3.041 3.041 3.059 3.022 3.095 276,959,504 3.0640 -1.78%
2006-07-17 0 8.450 8.450 8.500 8.400 8.550 89,690,690 761,364,954 8.4888 3.095 3.095 3.114 3.077 3.132 244,837,567 3.1097 -1.17%
2006-07-14 0 8.550 8.500 8.550 8.400 8.550 96,671,542 818,819,989 8.4701 3.132 3.114 3.132 3.077 3.132 263,893,891 3.1028 0.00%
2006-07-13 0 8.550 8.500 8.550 8.500 8.650 84,701,720 725,109,215 8.5607 3.132 3.114 3.132 3.114 3.169 231,218,681 3.1360 0.00%
2006-07-12 0 8.550 8.500 8.550 8.450 8.600 37,873,496 323,027,448 8.5291 3.132 3.114 3.132 3.095 3.150 103,387,036 3.1244 1.18%
2006-07-11 0 8.450 8.400 8.450 8.400 8.550 90,810,013 771,095,101 8.4913 3.095 3.077 3.095 3.077 3.132 247,893,094 3.1106 0.00%
2006-07-10 0 8.450 8.400 8.450 8.350 8.550 71,920,794 609,122,487 8.4694 3.095 3.077 3.095 3.059 3.132 196,329,321 3.1026 -1.17%
2006-07-07 0 8.550 8.550 8.600 8.500 8.650 102,531,204 878,284,850 8.5660 3.132 3.132 3.150 3.114 3.169 279,889,591 3.1380 0.00%
2006-07-06 0 8.550 8.500 8.550 8.250 8.600 97,814,084 824,327,612 8.4275 3.132 3.114 3.132 3.022 3.150 267,012,801 3.0872 1.79%
2006-07-05 0 8.400 8.350 8.400 8.300 8.500 69,246,722 581,103,188 8.3918 3.077 3.059 3.077 3.041 3.114 189,029,641 3.0741 -0.59%
2006-07-04 0 8.450 8.400 8.450 8.350 8.550 73,019,916 615,780,789 8.4331 3.095 3.077 3.095 3.059 3.132 199,329,703 3.0893 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 3.077 3.059 3.077 3.041 3.114 332,664,642 3.0789 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 3.041 3.022 3.041 3.022 3.059 504,622,777 3.0342 3.75%
2006-06-29 0 8.000 8.000 8.050 8.000 8.100 101,620,429 817,595,221 8.0456 2.931 2.931 2.949 2.931 2.967 277,403,358 2.9473 0.63%
2006-06-28 0 7.950 7.850 7.950 7.800 7.950 66,344,970 521,878,218 7.8661 2.912 2.876 2.912 2.857 2.912 181,108,441 2.8816 0.63%
2006-06-27 0 7.900 7.850 7.900 7.800 7.950 120,783,617 952,586,128 7.8867 2.894 2.876 2.894 2.857 2.912 329,715,012 2.8891 1.94%
2006-06-26 0 7.750 7.750 7.800 7.700 7.850 74,596,343 580,046,447 7.7758 2.839 2.839 2.857 2.821 2.876 203,633,032 2.8485 1.31%
2006-06-23 0 7.650 7.650 7.700 7.500 7.700 62,723,040 478,665,685 7.6314 2.802 2.802 2.821 2.747 2.821 171,221,300 2.7956 0.00%
2006-06-22 0 7.650 7.650 7.700 7.650 7.750 68,679,596 527,353,174 7.6785 2.802 2.802 2.821 2.802 2.839 187,481,501 2.8128 0.66%
2006-06-21 0 7.600 7.550 7.600 7.400 7.600 89,866,075 674,336,943 7.5038 2.784 2.766 2.784 2.711 2.784 245,316,333 2.7488 2.01%
2006-06-20 0 7.450 7.400 7.450 7.350 7.500 88,884,103 660,567,138 7.4318 2.729 2.711 2.729 2.693 2.747 242,635,747 2.7225 -1.97%
2006-06-19 0 7.600 7.550 7.600 7.550 7.650 51,941,796 395,426,841 7.6129 2.784 2.766 2.784 2.766 2.802 141,790,669 2.7888 -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 2.821 2.802 2.821 2.802 2.857 535,683,780 2.8155 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 2.693 2.674 2.693 2.638 2.693 409,258,037 2.6611 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 2.601 2.601 2.619 2.601 2.656 508,095,142 2.6299 -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 2.656 2.656 2.674 2.656 2.729 657,473,768 2.6897 -4.61%
2006-06-12 0 7.600 7.600 7.650 7.500 7.700 110,434,288 840,501,041 7.6109 2.784 2.784 2.802 2.747 2.821 301,463,423 2.7881 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 2.784 2.784 2.802 2.711 2.821 627,941,587 2.7746 -1.94%
2006-06-08 0 7.750 7.750 7.800 7.650 7.900 290,539,868 2,254,728,245 7.7605 2.839 2.839 2.857 2.802 2.894 793,115,478 2.8429 -4.91%
2006-06-07 0 8.150 8.200 8.250 8.050 8.300 87,188,960 713,290,399 8.1810 2.986 3.004 3.022 2.949 3.041 238,008,347 2.9969 -2.40%
2006-06-06 0 8.350 8.300 8.350 8.150 8.350 69,417,189 573,873,165 8.2670 3.059 3.041 3.059 2.986 3.059 189,494,982 3.0284 0.60%
2006-06-05 0 8.300 8.300 8.350 8.300 8.450 84,829,209 708,534,813 8.3525 3.041 3.041 3.059 3.041 3.095 231,566,701 3.0597 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 3.004 3.004 3.022 2.986 3.059 343,302,047 3.0182 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 2.967 2.967 2.986 2.931 3.059 369,214,840 3.0072 -2.99%
2006-05-30 0 8.350 8.350 8.400 8.300 8.500 77,400,700 648,471,711 8.3781 3.059 3.059 3.077 3.041 3.114 211,288,363 3.0691 -1.76%
2006-05-29 0 8.500 8.450 8.500 8.450 8.550 81,663,146 693,369,623 8.4906 3.114 3.095 3.114 3.095 3.132 222,923,985 3.1103 1.19%
2006-05-26 0 8.400 8.350 8.400 8.350 8.550 86,029,200 725,774,966 8.4364 3.077 3.059 3.077 3.059 3.132 234,842,435 3.0905 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 3.041 3.022 3.041 2.967 3.077 343,962,606 3.0336 -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 3.114 3.114 3.132 3.059 3.169 424,125,538 3.1165 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 3.095 3.095 3.114 3.004 3.150 472,714,944 3.0649 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 3.041 3.041 3.059 3.022 3.205 467,551,647 3.0974 -5.68%
2006-05-19 0 8.800 8.750 8.800 8.650 8.850 77,851,630 681,730,226 8.7568 3.224 3.205 3.224 3.169 3.242 212,519,312 3.2079 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 3.205 3.205 3.224 3.169 3.242 316,499,135 3.2098 -3.85%
2006-05-17 0 9.100 9.100 9.150 8.950 9.200 106,267,200 963,480,410 9.0666 3.334 3.334 3.352 3.279 3.370 290,088,110 3.3213 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 3.224 3.224 3.242 3.114 3.242 509,219,950 3.1815 -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 3.279 3.279 3.297 3.260 3.352 408,607,422 3.3123 -3.76%
2006-05-12 0 9.300 9.300 9.350 9.150 9.400 84,558,000 783,089,488 9.2610 3.407 3.407 3.425 3.352 3.443 230,826,355 3.3925 -0.53%
2006-05-11 0 9.350 9.350 9.400 9.300 9.500 81,094,239 763,453,373 9.4144 3.425 3.425 3.443 3.407 3.480 221,370,983 3.4488 0.00%
2006-05-10 0 9.350 9.300 9.350 9.250 9.450 69,673,725 651,039,275 9.3441 3.425 3.407 3.425 3.389 3.462 190,195,274 3.4230 0.00%
2006-05-09 0 9.350 9.350 9.400 9.300 9.500 88,399,876 830,132,596 9.3907 3.425 3.425 3.443 3.407 3.480 241,313,904 3.4401 -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 3.498 3.498 3.517 3.425 3.517 348,214,542 3.4739 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 3.389 3.370 3.389 3.279 3.425 362,594,635 3.3527 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 3.315 3.297 3.315 3.279 3.352 326,754,793 3.3053 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 3.242 3.224 3.242 3.205 3.260 324,776,022 3.2345 3.51%
2006-04-28 0 8.550 8.550 8.600 8.400 8.600 106,260,800 903,498,340 8.5026 3.132 3.132 3.150 3.077 3.150 290,070,639 3.1148 -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 3.169 3.169 3.187 3.150 3.205 381,450,665 3.1712 -2.26%
2006-04-26 0 8.850 8.800 8.850 8.600 8.900 107,322,097 942,862,501 8.7854 3.242 3.224 3.242 3.150 3.260 292,967,767 3.2183 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 3.205 3.187 3.205 3.114 3.242 406,167,727 3.1870 -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 3.279 3.260 3.279 3.242 3.334 444,919,677 3.2897 -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 3.288 3.270 3.288 3.234 3.342 554,722,821 3.2952 -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 3.360 3.342 3.360 3.234 3.432 556,421,888 3.3133 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 3.252 3.252 3.270 3.198 3.288 459,081,516 3.2266 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 3.144 3.144 3.162 3.090 3.180 536,339,485 3.1431 3.55%
2006-04-13 0 8.450 8.450 8.500 8.400 8.500 66,552,890 562,857,787 8.4573 3.036 3.036 3.054 3.019 3.054 185,204,934 3.0391 -0.59%
2006-04-12 0 8.500 8.450 8.500 8.400 8.550 68,795,723 583,735,928 8.4851 3.054 3.036 3.054 3.019 3.072 191,446,342 3.0491 -1.16%
2006-04-11 0 8.600 8.550 8.600 8.500 8.650 75,764,278 648,202,814 8.5555 3.090 3.072 3.090 3.054 3.108 210,838,599 3.0744 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 3.036 3.036 3.054 3.001 3.054 375,409,308 3.0347 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 3.036 3.036 3.054 3.019 3.090 341,718,180 3.0699 -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 3.090 3.072 3.090 3.019 3.108 534,984,046 3.0576 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 3.001 2.983 3.001 2.947 3.036 349,487,489 2.9905 0.00%
2006-04-03 0 8.350 8.300 8.350 8.150 8.350 118,868,527 982,421,879 8.2648 3.001 2.983 3.001 2.929 3.001 330,790,108 2.9699 3.09%
2006-03-31 0 8.100 8.100 8.150 8.100 8.200 87,047,500 707,132,180 8.1235 2.911 2.911 2.929 2.911 2.947 242,237,813 2.9192 0.62%
2006-03-30 0 8.050 8.050 8.100 8.000 8.150 126,224,000 1,019,475,236 8.0767 2.893 2.893 2.911 2.875 2.929 351,259,090 2.9023 1.90%
2006-03-29 0 7.900 7.900 7.950 7.900 8.100 115,175,000 921,793,500 8.0034 2.839 2.839 2.857 2.839 2.911 320,511,675 2.8760 -1.25%
2006-03-28 0 8.000 8.000 8.050 7.950 8.100 118,821,353 953,251,377 8.0226 2.875 2.875 2.893 2.857 2.911 330,658,832 2.8829 -0.62%
2006-03-27 0 8.050 8.050 8.100 7.950 8.100 117,112,643 939,833,298 8.0250 2.893 2.893 2.911 2.857 2.911 325,903,794 2.8838 0.00%
2006-03-24 0 8.050 8.000 8.050 7.950 8.150 133,662,764 1,073,564,320 8.0319 2.893 2.875 2.893 2.857 2.929 371,959,856 2.8862 1.26%
2006-03-23 0 7.950 7.900 7.950 7.800 8.000 132,949,740 1,049,775,158 7.8960 2.857 2.839 2.857 2.803 2.875 369,975,636 2.8374 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 2.803 2.785 2.803 2.767 2.875 505,075,066 2.8152 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 2.803 2.803 2.821 2.713 2.803 432,734,614 2.7693 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 2.803 2.803 2.821 2.767 2.839 422,121,215 2.8153 1.96%
2006-03-17 0 7.650 7.650 7.700 7.600 7.800 127,333,428 980,204,314 7.6979 2.749 2.749 2.767 2.731 2.803 354,346,432 2.7662 0.00%
2006-03-16 0 7.650 7.600 7.650 7.550 7.650 68,935,985 496,101,373 7.1966 2.749 2.731 2.749 2.713 2.749 191,836,666 2.5861 0.66%
2006-03-15 0 7.600 7.600 7.650 7.600 7.700 96,148,460 734,635,190 7.6406 2.731 2.731 2.749 2.731 2.767 267,564,176 2.7456 0.66%
2006-03-14 0 7.550 7.500 7.550 7.400 7.550 94,348,666 704,069,487 7.4624 2.713 2.695 2.713 2.659 2.713 262,555,668 2.6816 2.03%
2006-03-13 0 7.400 7.400 7.450 7.300 7.450 82,166,640 606,152,153 7.3771 2.659 2.659 2.677 2.623 2.677 228,655,242 2.6509 0.68%
2006-03-10 0 7.350 7.300 7.350 7.250 7.350 75,572,652 552,294,527 7.3081 2.641 2.623 2.641 2.605 2.641 210,305,338 2.6262 0.68%
2006-03-09 0 7.300 7.300 7.350 7.300 7.400 90,087,598 660,232,224 7.3288 2.623 2.623 2.641 2.623 2.659 250,697,868 2.6336 -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 2.659 2.659 2.677 2.623 2.695 476,683,670 2.6579 -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 2.713 2.695 2.713 2.677 2.749 390,753,776 2.7204 -1.95%
2006-03-06 0 7.700 7.650 7.700 7.650 7.750 67,094,800 515,785,416 7.6874 2.767 2.749 2.767 2.749 2.785 186,712,974 2.7625 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 2.749 2.749 2.767 2.749 2.785 534,482,287 2.7581 0.00%
2006-03-02 0 7.650 7.600 7.650 7.600 7.700 64,052,100 490,242,670 7.6538 2.749 2.731 2.749 2.731 2.767 178,245,677 2.7504 0.66%
2006-03-01 0 7.600 7.550 7.600 7.500 7.650 89,262,000 677,995,030 7.5956 2.731 2.713 2.731 2.695 2.749 248,400,375 2.7294 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 2.731 2.713 2.731 2.695 2.749 371,737,887 2.7270 -0.65%
2006-02-27 0 7.650 7.650 7.700 7.650 7.800 109,775,000 848,279,782 7.7274 2.749 2.749 2.767 2.749 2.803 305,484,430 2.7768 0.66%
2006-02-24 0 7.600 7.550 7.600 7.500 7.650 85,025,261 643,080,257 7.5634 2.731 2.713 2.731 2.695 2.749 236,610,279 2.7179 -0.65%
2006-02-23 0 7.650 7.600 7.650 7.550 7.750 120,894,000 927,229,300 7.6698 2.749 2.731 2.749 2.713 2.785 336,426,642 2.7561 -1.29%
2006-02-22 0 7.750 7.700 7.750 7.700 7.850 119,844,000 932,028,072 7.7770 2.785 2.767 2.785 2.767 2.821 333,504,677 2.7946 0.65%
2006-02-21 0 7.700 7.700 7.750 7.600 7.800 124,691,170 959,357,835 7.6939 2.767 2.767 2.785 2.731 2.803 346,993,495 2.7648 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 2.731 2.731 2.749 2.677 2.767 470,570,219 2.7270 3.40%
2006-02-17 0 7.350 7.350 7.400 7.300 7.450 64,579,537 476,098,057 7.3723 2.641 2.641 2.659 2.623 2.677 179,713,441 2.6492 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 2.623 2.605 2.623 2.605 2.659 503,435,713 2.6224 -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 2.695 2.677 2.695 2.623 2.695 385,694,720 2.6685 -0.66%
2006-02-14 0 7.550 7.500 7.550 7.250 7.550 123,817,990 917,514,365 7.4102 2.713 2.695 2.713 2.605 2.713 344,563,590 2.6628 1.34%
2006-02-13 0 7.450 7.400 7.450 7.400 7.550 130,712,074 974,010,998 7.4516 2.677 2.659 2.677 2.659 2.713 363,748,607 2.6777 -1.97%
2006-02-10 0 7.600 7.550 7.600 7.450 7.600 75,416,000 568,208,226 7.5343 2.731 2.713 2.731 2.677 2.731 209,869,403 2.7074 1.33%
2006-02-09 0 7.500 7.500 7.550 7.450 7.600 107,944,940 812,993,098 7.5316 2.695 2.695 2.713 2.677 2.731 300,391,696 2.7064 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 2.695 2.695 2.713 2.659 2.749 579,994,255 2.7045 -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 2.821 2.821 2.839 2.785 2.857 462,469,392 2.8095 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 2.785 2.785 2.803 2.695 2.821 509,538,990 2.7668 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 2.677 2.677 2.695 2.659 2.713 435,566,618 2.6909 -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 2.749 2.731 2.749 2.731 2.821 543,401,889 2.7804 -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 2.803 2.803 2.821 2.749 2.821 668,142,913 2.7945 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 2.713 2.713 2.731 2.641 2.749 532,882,981 2.6975 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 2.641 2.623 2.641 2.623 2.677 474,750,159 2.6403 -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 2.695 2.695 2.713 2.695 2.731 406,858,509 2.7106 -0.66%
2006-01-24 0 7.550 7.550 7.600 7.450 7.600 92,668,932 697,623,740 7.5281 2.713 2.713 2.731 2.677 2.731 257,881,265 2.7052 0.67%
2006-01-23 0 7.500 7.500 7.550 7.400 7.550 114,719,784 859,486,210 7.4920 2.695 2.695 2.713 2.659 2.713 319,244,890 2.6922 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 2.695 2.695 2.713 2.677 2.785 648,927,960 2.7166 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 2.677 2.677 2.695 2.641 2.695 485,843,689 2.6654 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 2.659 2.659 2.677 2.587 2.695 765,672,508 2.6513 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 2.623 2.605 2.623 2.587 2.713 1,002,001,312 2.6487 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 2.605 2.605 2.623 2.497 2.623 858,506,294 2.5661 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 2.497 2.497 2.515 2.462 2.515 417,209,860 2.4864 0.72%
2006-01-12 0 6.900 6.850 6.900 6.800 6.950 128,224,128 881,681,782 6.8761 2.479 2.462 2.479 2.444 2.497 356,825,093 2.4709 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 2.444 2.444 2.462 2.426 2.479 474,525,671 2.4553 1.49%
2006-01-10 0 6.700 6.700 6.750 6.700 6.800 142,578,069 961,779,380 6.7456 2.408 2.408 2.426 2.408 2.444 396,769,575 2.4240 -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 2.426 2.426 2.444 2.372 2.444 527,926,562 2.4176 3.05%
2006-01-06 0 6.550 6.550 6.600 6.500 6.600 93,118,220 609,737,803 6.5480 2.354 2.354 2.372 2.336 2.372 259,131,554 2.3530 0.00%
2006-01-05 0 6.550 6.550 6.600 6.550 6.650 135,329,238 891,923,640 6.5908 2.354 2.354 2.372 2.354 2.390 376,597,359 2.3684 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 2.354 2.354 2.372 2.318 2.372 658,771,213 2.3478 3.15%
2006-01-03 0 6.350 6.350 6.400 6.300 6.400 48,418,000 308,016,304 6.3616 2.282 2.282 2.300 2.264 2.300 134,738,739 2.2860 0.00%
2005-12-30 0 6.350 6.300 6.350 6.250 6.350 58,261,950 367,336,403 6.3049 2.282 2.264 2.282 2.246 2.282 162,132,713 2.2657 0.79%
2005-12-29 0 6.300 6.300 6.350 6.300 6.400 88,132,346 558,653,368 6.3388 2.264 2.264 2.282 2.264 2.300 245,256,747 2.2778 0.00%
2005-12-28 0 6.300 6.300 6.350 6.250 6.350 79,625,670 501,896,642 6.3032 2.264 2.264 2.282 2.246 2.282 221,584,171 2.2650 -0.79%
2005-12-23 0 6.350 6.300 6.350 6.300 6.350 49,039,113 310,888,689 6.3396 2.282 2.264 2.282 2.264 2.282 136,467,187 2.2781 0.00%
2005-12-22 0 6.350 6.300 6.350 6.300 6.400 54,092,000 342,792,602 6.3372 2.282 2.264 2.282 2.264 2.300 150,528,479 2.2773 0.00%
2005-12-21 0 6.350 6.350 6.400 6.300 6.400 59,529,371 377,928,990 6.3486 2.282 2.282 2.300 2.264 2.300 165,659,722 2.2814 0.79%
2005-12-20 0 6.300 6.300 6.350 6.300 6.400 83,864,159 532,231,773 6.3464 2.264 2.264 2.282 2.264 2.300 233,379,137 2.2805 0.00%
2005-12-19 0 6.300 6.300 6.350 6.250 6.350 76,769,800 484,377,180 6.3095 2.264 2.264 2.282 2.246 2.282 213,636,789 2.2673 0.00%
2005-12-16 0 6.300 6.300 6.350 6.300 6.400 78,685,500 499,855,910 6.3526 2.264 2.264 2.282 2.264 2.300 218,967,844 2.2828 -1.56%
2005-12-15 0 6.400 6.350 6.400 6.300 6.400 72,316,502 459,429,124 6.3530 2.300 2.282 2.300 2.264 2.300 201,244,048 2.2829 0.79%
2005-12-14 0 6.350 6.300 6.350 6.300 6.400 91,657,778 581,183,923 6.3408 2.282 2.264 2.282 2.264 2.300 255,067,402 2.2786 -0.78%
2005-12-13 0 6.400 6.350 6.400 6.350 6.400 46,994,903 299,066,497 6.3638 2.300 2.282 2.300 2.282 2.300 130,778,512 2.2868 0.79%
2005-12-12 0 6.350 6.300 6.350 6.300 6.400 94,057,008 597,817,204 6.3559 2.282 2.264 2.282 2.264 2.300 261,744,035 2.2840 -0.78%
2005-12-09 0 6.400 6.350 6.400 6.300 6.400 88,799,206 564,014,019 6.3516 2.300 2.282 2.300 2.264 2.300 247,112,501 2.2824 0.79%
2005-12-08 0 6.350 6.300 6.350 6.250 6.400 133,517,500 846,819,327 6.3424 2.282 2.264 2.282 2.246 2.300 371,555,612 2.2791 -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 2.300 2.282 2.300 2.246 2.300 602,854,667 2.2723 2.40%
2005-12-06 0 6.250 6.200 6.250 6.200 6.350 117,315,658 736,431,112 6.2773 2.246 2.228 2.246 2.228 2.282 326,468,748 2.2557 0.00%
2005-12-05 0 6.250 6.250 6.300 6.200 6.300 119,368,495 746,618,853 6.2547 2.246 2.246 2.264 2.228 2.264 332,181,431 2.2476 0.81%
2005-12-02 0 6.200 6.200 6.250 6.200 6.300 123,156,523 768,754,580 6.2421 2.228 2.228 2.246 2.228 2.264 342,722,844 2.2431 0.81%
2005-12-01 0 6.150 6.150 6.200 6.050 6.200 112,753,291 688,854,042 6.1094 2.210 2.210 2.228 2.174 2.228 313,772,487 2.1954 1.65%
2005-11-30 0 6.050 6.050 6.100 6.050 6.100 62,140,571 377,184,217 6.0699 2.174 2.174 2.192 2.174 2.192 172,926,230 2.1812 0.00%
2005-11-29 0 6.050 6.050 6.100 6.050 6.100 66,854,696 404,911,940 6.0566 2.174 2.174 2.192 2.174 2.192 186,044,807 2.1764 -1.63%
2005-11-28 0 6.150 6.100 6.150 6.050 6.150 60,549,400 370,396,200 6.1173 2.210 2.192 2.210 2.174 2.210 168,498,282 2.1982 1.65%
2005-11-25 0 6.050 6.050 6.100 6.050 6.150 83,255,305 508,193,072 6.1040 2.174 2.174 2.192 2.174 2.210 231,684,804 2.1935 -2.42%
2005-11-24 0 6.200 6.150 6.200 6.100 6.200 73,403,560 450,684,957 6.1398 2.228 2.210 2.228 2.192 2.228 204,269,138 2.2063 0.00%
2005-11-23 0 6.200 6.150 6.200 6.050 6.200 138,501,152 851,492,312 6.1479 2.228 2.210 2.228 2.174 2.228 385,424,235 2.2092 3.33%
2005-11-22 0 6.000 6.000 6.050 6.000 6.050 30,170,000 181,517,820 6.0165 2.156 2.156 2.174 2.156 2.174 83,957,779 2.1620 0.00%
2005-11-21 0 6.000 6.000 6.050 5.950 6.100 57,072,312 343,468,507 6.0181 2.156 2.156 2.174 2.138 2.192 158,822,161 2.1626 0.00%
2005-11-18 0 6.000 6.000 6.050 6.000 6.050 80,765,802 487,393,286 6.0346 2.156 2.156 2.174 2.156 2.174 224,756,957 2.1685 0.00%
2005-11-17 0 6.000 5.950 6.000 5.900 6.000 119,898,083 713,779,948 5.9532 2.156 2.138 2.156 2.120 2.156 333,655,181 2.1393 2.56%
2005-11-16 0 5.850 5.850 5.900 5.850 5.950 63,310,700 372,314,545 5.8808 2.102 2.102 2.120 2.102 2.138 176,182,492 2.1132 0.00%
2005-11-15 0 5.850 5.850 5.900 5.750 5.900 95,471,920 555,845,133 5.8221 2.102 2.102 2.120 2.066 2.120 265,681,485 2.0921 0.86%
2005-11-14 0 5.800 5.750 5.800 5.700 5.850 141,896,449 816,021,262 5.7508 2.084 2.066 2.084 2.048 2.102 394,872,747 2.0665 0.00%
2005-11-11 0 5.800 5.800 5.850 5.800 5.900 72,357,574 422,741,699 5.8424 2.084 2.084 2.102 2.084 2.120 201,358,344 2.0994 -1.69%
2005-11-10 0 5.900 5.900 5.950 5.850 5.950 89,469,000 526,467,787 5.8844 2.120 2.120 2.138 2.102 2.138 248,976,419 2.1145 0.00%
2005-11-09 0 5.900 5.900 5.950 5.850 6.000 87,838,395 520,276,105 5.9231 2.120 2.120 2.138 2.102 2.156 244,438,734 2.1285 0.85%
2005-11-08 0 5.850 5.850 5.900 5.850 5.950 75,969,714 447,670,324 5.8927 2.102 2.102 2.120 2.102 2.138 211,410,291 2.1175 -1.68%
2005-11-07 0 5.950 5.900 5.950 5.850 6.000 98,905,332 586,095,717 5.9258 2.138 2.120 2.138 2.102 2.156 275,236,064 2.1294 -1.65%
2005-11-04 0 6.050 6.000 6.050 5.950 6.100 89,301,755 537,159,638 6.0151 2.174 2.156 2.174 2.138 2.192 248,511,006 2.1615 1.68%
2005-11-03 0 5.950 5.950 6.000 5.950 6.000 52,091,826 310,551,040 5.9616 2.138 2.138 2.156 2.138 2.156 144,962,348 2.1423 -0.83%
2005-11-02 0 6.000 5.950 6.000 5.900 6.000 70,658,060 420,542,575 5.9518 2.156 2.138 2.156 2.120 2.156 196,628,897 2.1388 0.00%
2005-11-01 0 6.000 5.950 6.000 5.900 6.000 105,820,630 630,206,946 5.9554 2.156 2.138 2.156 2.120 2.156 294,480,116 2.1401 1.69%
2005-10-31 0 5.900 5.900 5.950 5.800 5.950 96,245,889 565,001,462 5.8704 2.120 2.120 2.138 2.084 2.138 267,835,304 2.1095 1.72%
2005-10-28 0 5.800 5.750 5.800 5.750 5.850 103,356,430 599,104,322 5.7965 2.084 2.066 2.084 2.066 2.102 287,622,683 2.0830 -0.85%
2005-10-27 0 5.850 5.850 5.900 5.850 5.900 52,593,033 308,293,148 5.8619 2.102 2.102 2.120 2.102 2.120 146,357,118 2.1064 -0.85%
2005-10-26 0 5.900 5.850 5.900 5.850 5.950 158,046,542 928,845,302 5.8770 2.120 2.102 2.120 2.102 2.138 439,815,602 2.1119 1.72%
2005-10-25 0 5.800 5.750 5.800 5.700 5.800 126,359,923 725,916,936 5.7448 2.084 2.066 2.084 2.048 2.084 351,637,340 2.0644 2.65%
2005-10-24 0 5.650 5.600 5.650 5.600 5.750 107,958,000 610,448,460 5.6545 2.030 2.012 2.030 2.012 2.066 300,428,040 2.0319 -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 2.048 2.048 2.066 2.012 2.066 594,509,561 2.0502 -1.72%
2005-10-20 0 5.800 5.800 5.850 5.800 5.950 103,516,879 607,038,617 5.8642 2.084 2.084 2.102 2.084 2.138 288,069,184 2.1073 -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 2.102 2.102 2.120 2.084 2.138 528,691,905 2.1171 -3.31%
2005-10-18 0 6.050 6.000 6.050 5.950 6.050 97,865,800 587,346,413 6.0015 2.174 2.156 2.174 2.138 2.174 272,343,230 2.1566 1.68%
2005-10-17 0 5.950 5.900 5.950 5.900 6.000 115,396,525 685,983,740 5.9446 2.138 2.120 2.138 2.120 2.156 321,128,140 2.1362 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 2.120 2.102 2.120 2.102 2.174 750,622,370 2.1410 -3.28%
2005-10-13 0 6.100 6.050 6.100 6.050 6.150 107,590,500 657,359,399 6.1098 2.192 2.174 2.192 2.174 2.210 299,405,352 2.1955 -0.81%
2005-10-12 0 6.150 6.150 6.200 6.150 6.300 79,255,396 491,811,649 6.2054 2.210 2.210 2.228 2.210 2.264 220,553,764 2.2299 -1.60%
2005-10-10 0 6.250 6.200 6.250 6.200 6.300 61,313,164 382,096,518 6.2319 2.246 2.228 2.246 2.228 2.264 170,623,702 2.2394 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 2.228 2.210 2.228 2.174 2.246 512,612,229 2.2135 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 2.210 2.192 2.210 2.192 2.246 524,965,078 2.2202 -3.15%
2005-10-05 0 6.350 6.300 6.350 6.300 6.400 141,849,406 902,250,714 6.3606 2.282 2.264 2.282 2.264 2.300 394,741,834 2.2857 -1.55%
2005-10-04 0 6.450 6.450 6.500 6.400 6.550 112,644,569 730,068,636 6.4812 2.318 2.318 2.336 2.300 2.354 313,469,933 2.3290 -0.77%
2005-10-03 0 6.500 6.450 6.500 6.400 6.500 64,298,652 415,868,362 6.4678 2.336 2.318 2.336 2.300 2.336 178,931,788 2.3242 0.00%
2005-09-30 0 6.500 6.450 6.500 6.450 6.550 144,305,116 936,350,411 6.4887 2.336 2.318 2.336 2.318 2.354 401,575,641 2.3317 0.00%
2005-09-29 0 6.500 6.450 6.500 6.300 6.500 142,442,410 911,788,823 6.4011 2.336 2.318 2.336 2.264 2.336 396,392,060 2.3002 3.17%
2005-09-28 0 6.300 6.250 6.300 6.200 6.300 50,698,000 317,797,374 6.2684 2.264 2.246 2.264 2.228 2.264 141,083,576 2.2525 0.80%
2005-09-27 0 6.250 6.200 6.250 6.200 6.300 80,634,000 504,169,010 6.2526 2.246 2.228 2.246 2.228 2.264 224,390,175 2.2468 0.00%
2005-09-26 0 6.250 6.250 6.300 6.200 6.300 97,963,400 611,951,032 6.2467 2.246 2.246 2.264 2.228 2.264 272,614,834 2.2447 -0.79%
2005-09-23 0 6.300 6.250 6.300 6.250 6.350 133,616,098 838,042,791 6.2720 2.264 2.246 2.264 2.246 2.282 371,829,993 2.2538 -0.79%
2005-09-22 0 6.350 6.350 6.400 6.300 6.400 124,065,000 788,684,484 6.3570 2.282 2.282 2.300 2.264 2.300 345,250,975 2.2844 -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 2.300 2.282 2.300 2.282 2.318 455,605,225 2.2966 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 2.300 2.282 2.300 2.246 2.300 722,601,816 2.2758 3.23%
2005-09-16 0 6.200 6.150 6.200 6.150 6.250 102,195,970 633,118,127 6.1951 2.228 2.210 2.228 2.210 2.246 284,393,328 2.2262 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 2.228 2.228 2.246 2.210 2.246 517,225,281 2.2232 0.81%
2005-09-14 0 6.150 6.100 6.150 6.000 6.150 150,074,389 917,144,673 6.1113 2.210 2.192 2.210 2.156 2.210 417,630,509 2.1961 -0.81%
2005-09-13 0 6.200 6.150 6.200 6.150 6.250 90,918,577 563,939,892 6.2027 2.228 2.210 2.228 2.210 2.246 253,010,336 2.2289 -0.80%
2005-09-12 0 6.250 6.200 6.250 6.200 6.300 94,989,033 592,214,204 6.2346 2.246 2.228 2.246 2.228 2.264 264,337,696 2.2404 0.81%
2005-09-09 0 6.200 6.150 6.200 6.150 6.200 85,649,433 529,870,831 6.1865 2.228 2.210 2.228 2.210 2.228 238,347,239 2.2231 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 2.228 2.210 2.228 2.192 2.264 514,406,838 2.2223 -1.59%
2005-09-07 0 6.300 6.250 6.300 6.200 6.300 102,577,467 644,384,031 6.2819 2.264 2.246 2.264 2.228 2.264 285,454,967 2.2574 0.02%
2005-09-06 0 6.450 6.400 6.450 6.350 6.450 153,816,900 985,877,115 6.4094 2.263 2.246 2.263 2.228 2.263 438,329,554 2.2492 0.00%
2005-09-05 0 6.450 6.400 6.450 6.400 6.500 101,859,000 657,330,830 6.4533 2.263 2.246 2.263 2.246 2.281 290,265,960 2.2646 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 2.263 2.263 2.281 2.246 2.281 580,431,397 2.2690 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 2.228 2.211 2.228 2.193 2.263 1,096,389,511 2.2358 0.79%
2005-08-31 1 - - - - - 0 0 - 2.211 - - - - 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 2.211 2.193 2.211 2.193 2.263 601,938,246 2.2189 -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 2.263 2.263 2.281 2.246 2.299 441,484,440 2.2669 -0.77%
2005-08-26 0 6.500 6.450 6.500 6.450 6.550 145,145,000 942,570,200 6.4940 2.281 2.263 2.281 2.263 2.299 413,617,380 2.2788 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 2.263 2.263 2.281 2.193 2.281 543,258,053 2.2533 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 2.211 2.176 2.193 2.176 2.281 517,260,728 2.2209 -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 2.246 2.228 2.246 2.211 2.281 793,679,503 2.2485 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 2.211 2.211 2.228 2.193 2.281 711,215,006 2.2293 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 2.211 2.193 2.211 2.193 2.246 922,722,090 2.2240 -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 2.316 2.299 2.316 2.246 2.351 604,755,980 2.3086 -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 2.404 2.386 2.404 2.334 2.421 504,428,259 2.3789 -2.84%
2005-08-16 0 7.050 7.000 7.050 6.950 7.150 73,667,220 516,261,091 7.0080 2.474 2.456 2.474 2.439 2.509 209,928,296 2.4592 -2.08%
2005-08-15 0 7.200 7.150 7.200 7.050 7.200 67,663,399 482,337,007 7.1285 2.527 2.509 2.527 2.474 2.527 192,819,304 2.5015 0.70%
2005-08-12 0 7.150 7.150 7.200 7.100 7.250 56,442,820 405,049,441 7.1763 2.509 2.509 2.527 2.492 2.544 160,844,199 2.5183 0.70%
2005-08-11 0 7.100 7.100 7.150 7.000 7.200 97,777,816 697,352,794 7.1320 2.492 2.492 2.509 2.456 2.527 278,635,875 2.5027 0.71%
2005-08-10 0 7.050 7.050 7.100 6.900 7.100 70,932,000 497,696,610 7.0165 2.474 2.474 2.492 2.421 2.492 202,133,783 2.4622 0.71%
2005-08-09 0 7.000 7.000 7.050 7.000 7.200 101,950,364 723,148,003 7.0931 2.456 2.456 2.474 2.456 2.527 290,526,318 2.4891 -0.71%
2005-08-08 0 7.050 7.050 7.100 6.900 7.100 83,180,350 585,072,602 7.0338 2.474 2.474 2.492 2.421 2.492 237,037,710 2.4683 2.17%
2005-08-05 0 6.900 6.900 6.950 6.750 6.900 129,085,150 882,519,799 6.8367 2.421 2.421 2.439 2.369 2.421 367,851,883 2.3991 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 2.421 2.404 2.421 2.404 2.509 435,116,353 2.4404 -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 2.456 2.456 2.474 2.439 2.579 639,405,729 2.4867 -4.76%
2005-08-02 0 7.350 7.300 7.350 7.100 7.450 123,908,200 902,553,000 7.2840 2.579 2.562 2.579 2.492 2.614 353,099,211 2.5561 4.26%
2005-08-01 0 7.050 7.050 7.100 6.950 7.150 112,196,700 790,768,193 7.0481 2.474 2.474 2.492 2.439 2.509 319,725,138 2.4733 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 2.439 2.439 2.456 2.386 2.474 435,648,626 2.4384 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 2.369 2.369 2.386 2.351 2.421 428,416,644 2.3798 -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 2.386 2.386 2.404 2.316 2.421 508,178,044 2.3668 1.49%
2005-07-26 0 6.700 6.700 6.750 6.650 6.850 103,914,128 698,071,423 6.7178 2.351 2.351 2.369 2.334 2.404 296,122,425 2.3574 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 2.351 2.334 2.351 2.246 2.351 534,287,997 2.3109 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 2.263 2.263 2.281 2.193 2.281 714,918,969 2.2466 -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 2.281 2.263 2.281 2.141 2.299 801,958,291 2.2090 6.56%
2005-07-20 0 6.100 6.050 6.100 6.050 6.200 115,035,000 703,503,242 6.1156 2.141 2.123 2.141 2.123 2.176 327,813,396 2.1460 2.52%
2005-07-19 0 5.950 5.950 6.000 5.950 6.050 58,691,830 350,817,292 5.9773 2.088 2.088 2.105 2.088 2.123 167,253,167 2.0975 -1.65%
2005-07-18 0 6.050 6.000 6.050 6.000 6.100 59,927,300 361,294,627 6.0289 2.123 2.105 2.123 2.105 2.141 170,773,866 2.1156 0.83%
2005-07-15 0 6.000 6.000 6.050 6.000 6.100 130,856,432 792,245,659 6.0543 2.105 2.105 2.123 2.105 2.141 372,899,477 2.1246 -2.44%
2005-07-14 0 6.150 6.150 6.200 6.100 6.200 112,451,709 692,667,516 6.1597 2.158 2.158 2.176 2.141 2.176 320,451,833 2.1615 -0.81%
2005-07-13 0 6.200 6.200 6.250 6.050 6.250 121,664,626 750,261,476 6.1666 2.176 2.176 2.193 2.123 2.193 346,705,735 2.1640 2.48%
2005-07-12 0 6.050 6.050 6.100 6.000 6.150 76,060,500 460,806,723 6.0584 2.123 2.123 2.141 2.105 2.158 216,748,388 2.1260 0.83%
2005-07-11 0 6.000 6.000 6.050 5.850 6.100 140,148,287 838,079,902 5.9800 2.105 2.105 2.123 2.053 2.141 399,378,327 2.0985 0.84%
2005-07-08 0 5.950 5.900 5.950 5.900 6.150 94,120,600 565,159,854 6.0046 2.088 2.070 2.088 2.070 2.158 268,213,965 2.1071 -1.65%
2005-07-07 0 6.050 6.050 6.100 6.000 6.250 132,577,000 811,794,440 6.1232 2.123 2.123 2.141 2.105 2.193 377,802,552 2.1487 -0.82%
2005-07-06 0 6.100 6.100 6.150 6.000 6.200 118,952,933 725,470,191 6.0988 2.141 2.141 2.158 2.105 2.176 338,978,266 2.1402 3.39%
2005-07-05 0 5.900 5.900 5.950 5.850 6.100 142,344,804 849,976,387 5.9712 2.070 2.070 2.088 2.053 2.141 405,637,706 2.0954 0.00%
2005-07-04 0 5.900 5.850 5.900 5.800 5.900 63,096,400 368,784,390 5.8448 2.070 2.053 2.070 2.035 2.070 179,804,800 2.0510 2.61%
2005-06-30 0 5.750 5.700 5.750 5.700 5.850 68,051,720 393,408,478 5.7810 2.018 2.000 2.018 2.000 2.053 193,925,896 2.0287 -1.71%
2005-06-29 0 5.850 5.800 5.850 5.700 5.900 145,354,847 844,152,806 5.8075 2.053 2.035 2.053 2.000 2.070 414,215,378 2.0380 0.00%
2005-06-28 0 5.850 5.850 5.900 5.700 5.950 138,433,756 803,511,724 5.8043 2.053 2.053 2.070 2.000 2.088 394,492,456 2.0368 3.54%
2005-06-27 0 5.650 5.650 5.700 5.650 5.800 74,429,400 422,468,100 5.6761 1.983 1.983 2.000 1.983 2.035 212,100,268 1.9918 -2.59%
2005-06-24 0 5.800 5.750 5.800 5.700 5.800 66,686,863 383,496,940 5.7507 2.035 2.018 2.035 2.000 2.035 190,036,485 2.0180 1.75%
2005-06-23 0 5.700 5.700 5.750 5.650 5.800 121,278,826 692,535,518 5.7103 2.000 2.000 2.018 1.983 2.035 345,606,326 2.0038 0.00%
2005-06-22 0 5.700 5.600 5.650 5.550 5.750 174,399,610 984,299,390 5.6439 2.000 1.965 1.983 1.948 2.018 496,983,773 1.9805 1.79%
2005-06-21 0 5.600 5.550 5.600 5.450 5.650 128,359,350 713,999,448 5.5625 1.965 1.948 1.965 1.912 1.983 365,783,582 1.9520 0.90%
2005-06-20 0 5.550 5.550 5.600 5.450 5.600 122,142,000 677,163,036 5.5441 1.948 1.948 1.965 1.912 1.965 348,066,100 1.9455 3.74%
2005-06-17 0 5.350 5.350 5.400 5.350 5.500 140,257,406 759,847,491 5.4175 1.877 1.877 1.895 1.877 1.930 399,689,282 1.9011 -1.83%
2005-06-16 0 5.450 5.450 5.500 5.300 5.500 115,653,000 626,587,624 5.4178 1.912 1.912 1.930 1.860 1.930 329,574,500 1.9012 2.83%
2005-06-15 0 5.300 5.300 5.350 5.250 5.350 111,669,458 590,996,945 5.2924 1.860 1.860 1.877 1.842 1.877 318,222,664 1.8572 1.92%
2005-06-14 0 5.200 5.200 5.250 5.200 5.400 187,611,376 990,179,435 5.2778 1.825 1.825 1.842 1.825 1.895 534,633,131 1.8521 -3.70%
2005-06-13 0 5.400 5.350 5.400 5.350 5.500 66,476,280 358,457,190 5.3923 1.895 1.877 1.895 1.877 1.930 189,436,390 1.8922 -0.92%
2005-06-10 0 5.450 5.400 5.450 5.400 5.500 174,658,218 951,346,741 5.4469 1.912 1.895 1.912 1.895 1.930 497,720,724 1.9114 2.83%
2005-06-09 0 5.300 - - - - 18,089,000 95,690,010 5.2900 1.860 - - - - 51,547,933 1.8563 0.00%
2005-06-08 0 5.300 5.300 5.350 5.200 5.400 153,909,943 815,223,091 5.2968 1.860 1.860 1.877 1.825 1.895 438,594,698 1.8587 0.95%
2005-06-07 0 5.250 5.200 5.250 5.150 5.300 134,431,705 703,327,155 5.2319 1.842 1.825 1.842 1.807 1.860 383,087,875 1.8359 1.94%
2005-06-06 0 5.150 5.150 5.200 5.000 5.250 162,782,700 831,597,299 5.1086 1.807 1.807 1.825 1.755 1.842 463,879,251 1.7927 3.00%
2005-06-03 0 5.000 5.000 5.050 4.975 5.050 123,127,734 618,949,644 5.0269 1.755 1.755 1.772 1.746 1.772 350,875,130 1.7640 0.50%
2005-06-02 0 4.975 4.975 5.000 4.950 5.050 119,105,374 595,028,244 4.9958 1.746 1.746 1.755 1.737 1.772 339,412,675 1.7531 0.51%
2005-06-01 0 4.950 4.950 4.975 4.950 5.000 108,462,030 539,635,296 4.9753 1.737 1.737 1.746 1.737 1.755 309,082,508 1.7459 -0.50%
2005-05-31 0 4.975 4.975 5.000 4.925 5.000 86,348,830 429,814,301 4.9777 1.746 1.746 1.755 1.728 1.755 246,066,877 1.7467 0.51%
2005-05-30 0 4.950 4.950 4.975 4.950 5.000 53,254,800 264,254,387 4.9621 1.737 1.737 1.746 1.737 1.755 151,759,350 1.7413 0.51%
2005-05-27 0 4.925 4.925 4.950 4.900 4.950 87,547,382 430,732,518 4.9200 1.728 1.728 1.737 1.719 1.737 249,482,371 1.7265 1.55%
2005-05-26 0 4.850 4.850 4.875 4.850 4.900 77,533,500 376,921,644 4.8614 1.702 1.702 1.711 1.702 1.719 220,945,972 1.7059 0.52%
2005-05-25 0 4.825 4.825 4.850 4.800 4.850 85,538,000 413,022,792 4.8285 1.693 1.693 1.702 1.684 1.702 243,756,268 1.6944 0.00%
2005-05-24 0 4.825 4.825 4.850 4.800 4.850 65,847,265 318,478,255 4.8366 1.693 1.693 1.702 1.684 1.702 187,643,896 1.6972 1.05%
2005-05-23 0 4.775 4.775 4.800 4.775 4.850 62,634,000 300,409,750 4.7963 1.676 1.676 1.684 1.676 1.702 178,487,106 1.6831 -1.55%
2005-05-20 0 4.850 4.825 4.850 4.775 4.850 80,907,342 389,141,380 4.8097 1.702 1.693 1.702 1.676 1.702 230,560,356 1.6878 1.57%
2005-05-19 0 4.775 4.750 4.775 4.750 4.800 57,381,773 273,769,800 4.7710 1.676 1.667 1.676 1.667 1.684 163,519,919 1.6742 0.53%
2005-05-18 0 4.750 4.725 4.750 4.725 4.775 63,305,709 300,410,142 4.7454 1.667 1.658 1.667 1.658 1.676 180,401,264 1.6652 1.06%
2005-05-17 0 4.700 4.700 4.725 4.675 4.775 99,029,455 467,492,084 4.7207 1.649 1.649 1.658 1.641 1.676 282,202,651 1.6566 -1.57%
2005-05-13 0 4.775 4.775 4.800 4.775 4.825 64,209,918 307,447,366 4.7882 1.676 1.676 1.684 1.676 1.693 182,977,974 1.6802 -2.05%
2005-05-12 0 4.875 4.850 4.875 4.850 4.925 90,256,500 440,712,248 4.8829 1.711 1.702 1.711 1.702 1.728 257,202,501 1.7135 0.00%
2005-05-11 0 4.875 4.875 4.900 4.825 4.925 92,212,000 449,411,150 4.8737 1.711 1.711 1.719 1.693 1.728 262,775,058 1.7103 0.52%
2005-05-10 0 4.850 4.850 4.875 4.825 4.875 82,572,186 400,784,273 4.8537 1.702 1.702 1.711 1.693 1.711 235,304,635 1.7033 0.52%
2005-05-09 0 4.825 4.800 4.825 4.775 4.850 85,716,395 411,633,563 4.8023 1.693 1.684 1.693 1.676 1.702 244,264,637 1.6852 1.58%
2005-05-06 0 4.750 4.750 4.775 4.750 4.800 47,916,820 228,522,837 4.7692 1.667 1.667 1.676 1.667 1.684 136,547,794 1.6736 0.00%
2005-05-05 0 4.750 4.750 4.775 4.725 4.775 79,336,430 377,506,357 4.7583 1.667 1.667 1.676 1.658 1.676 226,083,753 1.6698 1.06%
2005-05-04 0 4.700 4.675 4.700 4.650 4.700 61,493,325 287,844,666 4.6809 1.649 1.641 1.649 1.632 1.649 175,236,543 1.6426 0.00%
2005-05-03 0 4.700 4.675 4.700 4.650 4.725 93,842,146 439,307,536 4.6813 1.649 1.641 1.649 1.632 1.658 267,420,459 1.6428 0.53%
2005-04-29 0 4.675 4.650 4.675 4.650 4.725 151,131,968 707,453,243 4.6810 1.641 1.632 1.641 1.632 1.658 430,678,347 1.6426 -2.09%
2005-04-28 0 4.775 4.775 4.800 4.750 4.800 62,051,475 295,974,773 4.7698 1.676 1.676 1.684 1.667 1.684 176,827,094 1.6738 -1.04%
2005-04-27 0 4.825 4.825 4.850 4.825 4.875 37,909,700 183,901,267 4.8510 1.693 1.693 1.702 1.693 1.711 108,030,664 1.7023 -1.03%
2005-04-26 0 4.875 4.850 4.875 4.800 4.900 117,618,000 570,855,600 4.8535 1.711 1.702 1.711 1.684 1.719 335,174,129 1.7032 2.09%
2005-04-25 0 4.775 4.775 4.800 4.750 4.825 62,128,906 297,507,389 4.7886 1.676 1.676 1.684 1.667 1.693 177,047,748 1.6804 -0.52%
2005-04-22 0 4.800 4.775 4.800 4.750 4.800 92,385,969 441,205,350 4.7757 1.684 1.676 1.684 1.667 1.684 263,270,815 1.6759 1.35%
2005-04-21 0 4.875 4.850 4.875 4.775 4.900 133,438,223 646,281,112 4.8433 1.662 1.653 1.662 1.628 1.670 391,409,900 1.6512 1.56%
2005-04-20 0 4.800 4.800 4.825 4.800 4.850 67,120,600 323,355,235 4.8175 1.636 1.636 1.645 1.636 1.653 196,882,623 1.6424 0.52%
2005-04-19 0 4.775 4.750 4.775 4.725 4.800 52,522,808 250,064,474 4.7611 1.628 1.619 1.628 1.611 1.636 154,063,405 1.6231 2.14%
2005-04-18 0 4.675 4.700 4.725 4.675 4.775 172,167,341 812,502,374 4.7193 1.594 1.602 1.611 1.594 1.628 505,012,733 1.6089 -2.60%
2005-04-15 0 4.800 4.775 4.800 4.775 4.875 116,857,523 562,840,028 4.8165 1.636 1.628 1.636 1.628 1.662 342,774,284 1.6420 -0.52%
2005-04-14 0 4.825 4.825 4.850 4.800 4.850 91,864,100 443,487,614 4.8276 1.645 1.645 1.653 1.636 1.653 269,461,908 1.6458 -1.53%
2005-04-13 0 4.900 4.900 4.925 4.875 4.925 118,824,704 582,173,145 4.8994 1.670 1.670 1.679 1.662 1.679 348,544,551 1.6703 -0.51%
2005-04-12 0 4.925 4.925 4.950 4.925 4.975 77,296,885 381,288,807 4.9328 1.679 1.679 1.688 1.679 1.696 226,732,381 1.6817 -0.51%
2005-04-11 0 4.950 4.950 4.975 4.950 5.000 61,390,158 305,633,895 4.9785 1.688 1.688 1.696 1.688 1.705 180,073,708 1.6973 -1.00%
2005-04-08 0 5.000 5.000 5.050 4.975 5.050 58,689,000 294,723,376 5.0218 1.705 1.705 1.722 1.696 1.722 172,150,491 1.7120 0.00%
2005-04-07 0 5.000 5.000 5.050 4.975 5.050 79,248,854 397,284,834 5.0131 1.705 1.705 1.722 1.696 1.722 232,458,027 1.7091 0.50%
2005-04-06 0 4.975 4.975 5.000 4.950 5.050 117,151,102 585,495,760 4.9978 1.696 1.696 1.705 1.688 1.722 343,635,430 1.7038 -1.49%
2005-04-04 0 5.050 5.050 5.100 5.000 5.100 134,572,500 680,061,452 5.0535 1.722 1.722 1.739 1.705 1.739 394,737,037 1.7228 1.00%
2005-04-01 0 5.000 4.975 5.000 4.925 5.050 151,692,000 752,453,186 4.9604 1.705 1.696 1.705 1.679 1.722 444,953,097 1.6911 3.09%
2005-03-31 0 4.850 4.850 4.875 4.850 4.900 81,586,820 398,150,069 4.8801 1.653 1.653 1.662 1.653 1.670 239,315,905 1.6637 0.00%
2005-03-30 0 4.850 4.850 4.875 4.750 4.875 83,808,000 404,450,622 4.8259 1.653 1.653 1.662 1.619 1.662 245,831,218 1.6452 1.57%
2005-03-29 0 4.775 4.800 4.825 4.700 4.825 88,371,000 421,694,171 4.7719 1.628 1.636 1.645 1.602 1.645 259,215,714 1.6268 0.53%
2005-03-24 0 4.750 4.750 4.775 4.725 4.800 127,635,900 608,319,998 4.7661 1.619 1.619 1.628 1.611 1.636 374,390,139 1.6248 -1.55%
2005-03-23 0 4.825 4.825 4.850 4.800 4.925 163,334,000 794,498,675 4.8643 1.645 1.645 1.653 1.636 1.679 479,102,188 1.6583 -3.02%
2005-03-22 0 4.975 4.950 4.975 4.950 5.150 138,396,942 695,621,592 5.0263 1.696 1.688 1.696 1.688 1.756 405,955,145 1.7135 -2.45%
2005-03-21 0 5.100 5.050 5.100 5.050 5.150 105,114,452 534,278,524 5.0828 1.739 1.722 1.739 1.722 1.756 308,328,725 1.7328 2.00%
2005-03-18 0 5.000 5.000 5.050 4.975 5.050 106,050,000 531,614,820 5.0129 1.705 1.705 1.722 1.696 1.722 311,072,937 1.7090 1.52%
2005-03-17 0 4.925 4.925 4.950 4.850 4.975 111,603,000 549,496,868 4.9237 1.679 1.679 1.688 1.653 1.696 327,361,367 1.6786 0.00%
2005-03-16 0 4.925 4.925 4.950 4.850 4.950 92,608,000 454,723,242 4.9102 1.679 1.679 1.688 1.653 1.688 271,643,965 1.6740 0.51%
2005-03-15 0 4.900 4.900 4.925 4.900 5.050 170,099,169 841,232,021 4.9455 1.670 1.670 1.679 1.670 1.722 498,946,233 1.6860 0.00%
2005-03-14 0 4.900 4.900 4.925 4.850 4.950 72,160,922 353,451,694 4.8981 1.670 1.670 1.679 1.653 1.688 211,667,232 1.6698 1.03%
2005-03-11 0 4.850 4.850 4.875 4.850 4.900 77,525,400 378,321,340 4.8800 1.653 1.653 1.662 1.653 1.670 227,402,677 1.6637 -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 1.688 1.679 1.688 1.662 1.722 657,258,901 1.6827 -0.50%
2005-03-09 0 4.975 4.975 5.000 4.975 5.100 193,600,561 973,169,793 5.0267 1.696 1.696 1.705 1.696 1.739 567,882,084 1.7137 0.00%
2005-03-08 0 4.975 4.950 4.975 4.825 4.975 198,743,922 977,852,085 4.9202 1.696 1.688 1.696 1.645 1.696 582,968,934 1.6774 3.65%
2005-03-07 0 4.800 4.800 4.825 4.800 4.850 84,927,000 408,103,031 4.8053 1.636 1.636 1.645 1.636 1.653 249,113,544 1.6382 1.59%
2005-03-04 0 4.725 4.725 4.750 4.700 4.825 134,955,047 644,046,466 4.7723 1.611 1.611 1.619 1.602 1.645 395,859,149 1.6270 -0.53%
2005-03-03 0 4.750 4.750 4.775 4.725 4.825 141,308,300 675,736,901 4.7820 1.619 1.619 1.628 1.611 1.645 414,494,935 1.6303 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 1.602 1.602 1.611 1.602 1.670 690,560,812 1.6360 -4.57%
2005-03-01 0 4.925 4.900 4.925 4.850 4.925 113,542,500 556,420,890 4.9006 1.679 1.670 1.679 1.653 1.679 333,050,438 1.6707 0.00%
2005-02-28 0 4.925 4.900 4.925 4.900 4.975 200,336,953 989,496,843 4.9392 1.679 1.670 1.679 1.670 1.696 587,641,719 1.6838 2.60%
2005-02-25 0 4.800 4.800 4.825 4.775 4.850 134,545,902 646,329,970 4.8038 1.636 1.636 1.645 1.628 1.653 394,659,018 1.6377 2.67%
2005-02-24 0 4.675 4.675 4.700 4.675 4.700 56,722,200 266,132,775 4.6919 1.594 1.594 1.602 1.594 1.602 166,381,342 1.5995 0.54%
2005-02-23 0 4.650 4.650 4.675 4.625 4.700 73,884,400 345,158,020 4.6716 1.585 1.585 1.594 1.577 1.602 216,722,652 1.5926 -1.06%
2005-02-22 0 4.700 4.675 4.700 4.675 4.725 81,219,933 381,033,643 4.6914 1.602 1.594 1.602 1.594 1.611 238,239,727 1.5994 0.53%
2005-02-21 0 4.675 4.675 4.700 4.650 4.700 50,151,000 234,355,371 4.6730 1.594 1.594 1.602 1.585 1.602 147,106,260 1.5931 1.08%
2005-02-18 0 4.625 4.625 4.650 4.600 4.650 61,445,478 284,541,656 4.6308 1.577 1.577 1.585 1.568 1.585 180,235,976 1.5787 -0.54%
2005-02-17 0 4.650 4.650 4.675 4.625 4.700 116,052,883 539,776,158 4.6511 1.585 1.585 1.594 1.577 1.602 340,414,061 1.5856 1.09%
2005-02-16 0 4.600 4.575 4.600 4.575 4.650 103,963,642 478,731,161 4.6048 1.568 1.560 1.568 1.560 1.585 304,953,092 1.5699 -0.54%
2005-02-15 0 4.625 4.600 4.625 4.575 4.625 136,224,200 625,724,370 4.5933 1.577 1.568 1.577 1.560 1.577 399,581,914 1.5659 1.09%
2005-02-14 0 4.575 4.575 4.600 4.550 4.600 149,070,256 682,257,118 4.5767 1.560 1.560 1.568 1.551 1.568 437,262,822 1.5603 2.81%
2005-02-08 0 4.450 4.450 4.475 4.450 4.475 53,670,292 239,602,678 4.4643 1.517 1.517 1.526 1.517 1.526 157,429,282 1.5220 0.56%
2005-02-07 0 4.425 4.425 4.450 4.400 4.475 155,115,516 686,899,007 4.4283 1.509 1.509 1.517 1.500 1.526 454,995,182 1.5097 1.72%
2005-02-04 0 4.350 4.325 4.350 4.325 4.375 83,025,620 361,302,987 4.3517 1.483 1.474 1.483 1.474 1.492 243,536,289 1.4836 1.16%
2005-02-03 0 4.300 4.300 4.325 4.300 4.350 50,230,300 216,604,256 4.3122 1.466 1.466 1.474 1.466 1.483 147,338,868 1.4701 -0.58%
2005-02-02 0 4.325 4.300 4.325 4.275 4.350 83,673,900 360,439,493 4.3077 1.474 1.466 1.474 1.457 1.483 245,437,867 1.4686 0.58%
2005-02-01 0 4.300 4.300 4.325 4.300 4.375 82,161,752 355,782,944 4.3303 1.466 1.466 1.474 1.466 1.492 241,002,334 1.4763 -0.58%
2005-01-31 0 4.325 4.300 4.325 4.275 4.325 55,886,006 240,778,126 4.3084 1.474 1.466 1.474 1.457 1.474 163,928,562 1.4688 0.00%
2005-01-28 0 4.325 4.300 4.325 4.275 4.350 56,725,506 244,698,716 4.3137 1.474 1.466 1.474 1.457 1.483 166,391,039 1.4706 0.58%
2005-01-27 0 4.300 4.300 4.325 4.300 4.375 117,360,873 509,307,761 4.3397 1.466 1.466 1.474 1.466 1.492 344,250,744 1.4795 0.00%
2005-01-26 0 4.300 4.275 4.300 4.275 4.325 104,421,310 449,139,524 4.3012 1.466 1.457 1.466 1.457 1.474 306,295,554 1.4664 0.58%
2005-01-25 0 4.275 4.275 4.300 4.225 4.300 86,480,965 368,730,757 4.2637 1.457 1.457 1.466 1.440 1.466 253,671,737 1.4536 1.79%
2005-01-24 0 4.200 4.200 4.225 4.200 4.275 64,430,940 272,796,749 4.2339 1.432 1.432 1.440 1.432 1.457 188,993,133 1.4434 0.00%
2005-01-21 0 4.200 4.200 4.225 4.200 4.250 38,362,000 161,924,419 4.2210 1.432 1.432 1.440 1.432 1.449 112,525,978 1.4390 -0.59%
2005-01-20 0 4.225 4.225 4.250 4.200 4.275 65,800,100 278,813,838 4.2373 1.440 1.440 1.449 1.432 1.457 193,009,244 1.4446 -0.59%
2005-01-19 0 4.250 4.250 4.275 4.225 4.300 134,841,940 575,616,092 4.2688 1.449 1.449 1.457 1.440 1.466 395,527,376 1.4553 1.19%
2005-01-18 0 4.200 4.200 4.225 4.150 4.225 128,223,200 538,437,386 4.1992 1.432 1.432 1.440 1.415 1.440 376,112,847 1.4316 1.20%
2005-01-17 0 4.150 4.150 4.175 4.150 4.200 88,384,989 368,187,052 4.1657 1.415 1.415 1.423 1.415 1.432 259,256,748 1.4202 1.22%
2005-01-14 0 4.100 4.100 4.125 4.100 4.150 82,185,143 338,948,069 4.1242 1.398 1.398 1.406 1.398 1.415 241,070,946 1.4060 0.00%
2005-01-13 0 4.100 4.100 4.125 4.075 4.150 78,928,100 324,905,836 4.1165 1.398 1.398 1.406 1.389 1.415 231,517,170 1.4034 0.61%
2005-01-12 0 4.075 4.050 4.075 4.000 4.075 76,682,000 310,103,648 4.0440 1.389 1.381 1.389 1.364 1.389 224,928,759 1.3787 1.24%
2005-01-11 0 4.025 4.025 4.050 4.000 4.075 116,099,317 467,297,002 4.0250 1.372 1.372 1.381 1.364 1.389 340,550,264 1.3722 0.00%
2005-01-10 0 4.025 4.025 4.050 4.000 4.050 87,924,500 355,379,395 4.0419 1.372 1.372 1.381 1.364 1.381 257,906,011 1.3779 0.00%
2005-01-07 0 4.025 4.025 4.050 4.000 4.100 106,078,800 430,498,960 4.0583 1.372 1.372 1.381 1.364 1.398 311,157,415 1.3835 0.00%
2005-01-06 0 4.025 4.025 4.050 4.025 4.075 109,432,512 443,100,026 4.0491 1.372 1.372 1.381 1.372 1.389 320,994,747 1.3804 -1.23%
2005-01-05 0 4.075 4.050 4.075 4.050 4.125 146,633,859 598,477,338 4.0814 1.389 1.381 1.389 1.381 1.406 430,116,220 1.3914 -1.81%
2005-01-04 0 4.150 4.125 4.150 4.100 4.175 107,037,842 442,668,359 4.1356 1.415 1.406 1.415 1.398 1.423 313,970,541 1.4099 -1.19%
2005-01-03 0 4.200 4.175 4.200 4.150 4.225 63,756,000 267,242,650 4.1916 1.432 1.423 1.432 1.415 1.440 187,013,354 1.4290 1.20%
2004-12-31 0 4.150 4.125 4.150 4.125 4.175 44,997,571 187,119,652 4.1584 1.415 1.406 1.415 1.406 1.423 131,989,878 1.4177 0.00%
2004-12-30 0 4.150 4.125 4.150 4.125 4.225 62,002,000 258,677,700 4.1721 1.415 1.406 1.415 1.406 1.440 181,868,404 1.4223 -0.60%
2004-12-29 0 4.175 4.175 4.200 4.175 4.225 76,377,000 319,512,625 4.1834 1.423 1.423 1.432 1.423 1.440 224,034,113 1.4262 0.60%
2004-12-28 0 4.150 4.150 4.175 4.125 4.200 86,077,700 358,607,870 4.1661 1.415 1.415 1.423 1.406 1.432 252,488,854 1.4203 0.00%
2004-12-24 0 4.150 4.150 4.175 4.125 4.225 81,089,298 338,813,078 4.1783 1.415 1.415 1.423 1.406 1.440 237,856,540 1.4244 -0.60%
2004-12-23 0 4.175 4.175 4.200 4.150 4.225 80,999,500 338,016,013 4.1731 1.423 1.423 1.432 1.415 1.440 237,593,138 1.4227 0.60%
2004-12-22 0 4.150 4.150 4.175 4.150 4.225 82,467,000 345,193,177 4.1858 1.415 1.415 1.423 1.415 1.440 241,897,707 1.4270 -0.60%
2004-12-21 0 4.175 4.175 4.200 4.175 4.250 107,869,932 454,710,640 4.2154 1.423 1.423 1.432 1.423 1.449 316,411,283 1.4371 -1.18%
2004-12-20 0 4.225 4.200 4.225 4.175 4.225 87,603,000 367,785,876 4.1983 1.440 1.432 1.440 1.423 1.440 256,962,965 1.4313 0.60%
2004-12-17 0 4.200 4.175 4.200 4.175 4.200 62,770,100 263,207,983 4.1932 1.432 1.423 1.432 1.423 1.432 184,121,446 1.4295 0.60%
2004-12-16 0 4.175 4.150 4.200 4.150 4.225 66,377,247 277,124,090 4.1750 1.423 1.415 1.432 1.415 1.440 194,702,170 1.4233 0.00%
2004-12-15 0 4.175 4.150 4.175 4.100 4.175 124,887,461 517,757,091 4.1458 1.423 1.415 1.423 1.398 1.423 366,328,234 1.4134 1.83%
2004-12-14 0 4.100 4.075 4.100 4.075 4.125 74,741,783 306,162,794 4.0963 1.398 1.389 1.398 1.389 1.406 219,237,585 1.3965 0.61%
2004-12-13 0 4.075 4.075 4.100 4.050 4.100 56,878,334 231,935,251 4.0777 1.389 1.389 1.398 1.381 1.398 166,839,325 1.3902 -0.61%
2004-12-10 0 4.100 4.050 4.100 4.050 4.150 89,919,392 368,621,108 4.0995 1.398 1.381 1.398 1.381 1.415 263,757,561 1.3976 -1.20%
2004-12-09 0 4.150 4.125 4.150 4.100 4.150 84,093,361 347,122,955 4.1278 1.415 1.406 1.415 1.398 1.415 246,668,258 1.4072 0.61%
2004-12-08 0 4.125 4.125 4.175 4.125 4.250 144,070,385 602,904,643 4.1848 1.406 1.406 1.423 1.406 1.449 422,596,867 1.4267 -3.51%
2004-12-07 0 4.275 4.250 4.275 4.250 4.300 78,258,867 333,960,764 4.2674 1.457 1.449 1.457 1.449 1.466 229,554,131 1.4548 -0.58%
2004-12-06 0 4.300 4.275 4.300 4.200 4.300 104,531,783 444,247,696 4.2499 1.466 1.457 1.466 1.432 1.466 306,619,601 1.4489 1.18%
2004-12-03 0 4.250 4.225 4.250 4.175 4.300 230,989,856 978,294,021 4.2352 1.449 1.440 1.449 1.423 1.466 677,554,859 1.4439 -1.16%
2004-12-02 0 4.300 4.300 4.325 4.300 4.400 101,853,500 443,061,815 4.3500 1.466 1.466 1.474 1.466 1.500 298,763,483 1.4830 -1.71%
2004-12-01 0 4.375 4.350 4.375 4.325 4.375 53,003,000 230,438,643 4.3477 1.492 1.483 1.492 1.474 1.492 155,471,936 1.4822 0.00%
2004-11-30 0 4.375 4.375 4.400 4.350 4.400 51,276,434 224,364,805 4.3756 1.492 1.492 1.500 1.483 1.500 150,407,458 1.4917 0.00%
2004-11-29 0 4.375 4.375 4.400 4.375 4.425 73,951,104 324,599,108 4.3894 1.492 1.492 1.500 1.492 1.509 216,918,313 1.4964 1.16%
2004-11-26 0 4.325 4.325 4.350 4.325 4.375 72,767,500 316,514,977 4.3497 1.474 1.474 1.483 1.474 1.492 213,446,487 1.4829 -1.14%
2004-11-25 0 4.375 4.350 4.375 4.325 4.400 75,369,765 329,294,793 4.3691 1.492 1.483 1.492 1.474 1.500 221,079,624 1.4895 0.57%
2004-11-24 0 4.350 4.350 4.375 4.350 4.400 125,488,600 548,571,460 4.3715 1.483 1.483 1.492 1.483 1.500 368,091,535 1.4903 0.58%
2004-11-23 0 4.325 4.300 4.325 4.275 4.350 88,525,950 382,271,435 4.3182 1.474 1.466 1.474 1.457 1.483 259,670,224 1.4721 1.17%
2004-11-22 0 4.275 4.250 4.275 4.225 4.300 66,532,062 283,274,094 4.2577 1.457 1.449 1.457 1.440 1.466 195,156,284 1.4515 1.18%
2004-11-19 0 4.225 4.225 4.250 4.225 4.275 30,861,000 130,915,754 4.2421 1.440 1.440 1.449 1.440 1.457 90,523,545 1.4462 -0.59%
2004-11-18 0 4.250 4.225 4.250 4.225 4.300 31,550,000 134,128,440 4.2513 1.449 1.440 1.449 1.440 1.466 92,544,565 1.4493 0.00%
2004-11-17 0 4.250 4.225 4.250 4.200 4.250 31,250,000 132,121,900 4.2279 1.449 1.440 1.449 1.432 1.449 91,664,585 1.4414 1.19%
2004-11-16 0 4.200 4.225 4.250 4.200 4.300 60,146,238 255,909,281 4.2548 1.432 1.440 1.449 1.432 1.466 176,424,959 1.4505 -1.75%
2004-11-15 0 4.275 4.275 4.300 4.225 4.300 110,093,231 468,873,246 4.2589 1.457 1.457 1.466 1.440 1.466 322,932,812 1.4519 1.79%
2004-11-12 0 4.200 4.200 4.225 4.150 4.225 91,196,563 382,948,650 4.1992 1.432 1.432 1.440 1.415 1.440 267,503,844 1.4316 0.00%
2004-11-11 0 4.200 4.200 4.225 4.175 4.250 41,485,538 174,327,025 4.2021 1.432 1.432 1.440 1.423 1.449 121,688,148 1.4326 -0.59%
2004-11-10 0 4.225 4.200 4.225 4.150 4.225 99,780,475 418,764,552 4.1969 1.440 1.432 1.440 1.415 1.440 292,682,748 1.4308 0.00%
2004-11-09 0 4.225 4.225 4.250 4.200 4.250 55,028,939 232,136,363 4.2184 1.440 1.440 1.449 1.432 1.449 161,414,556 1.4381 0.00%
2004-11-08 0 4.225 4.225 4.250 4.200 4.250 63,780,000 269,116,754 4.2195 1.440 1.440 1.449 1.432 1.449 187,083,752 1.4385 -0.59%
2004-11-05 0 4.250 4.225 4.250 4.200 4.250 65,539,300 276,818,855 4.2237 1.449 1.440 1.449 1.432 1.449 192,244,248 1.4399 1.19%
2004-11-04 0 4.200 4.175 4.200 4.150 4.250 56,243,000 235,915,429 4.1946 1.432 1.423 1.432 1.415 1.449 164,975,721 1.4300 0.00%
2004-11-03 0 4.200 4.175 4.200 4.150 4.225 105,839,982 443,294,260 4.1883 1.432 1.423 1.432 1.415 1.440 310,456,898 1.4279 1.20%
2004-11-02 0 4.150 4.150 4.175 4.075 4.175 70,790,380 292,536,301 4.1324 1.415 1.415 1.423 1.389 1.423 207,647,066 1.4088 1.22%
2004-11-01 0 4.100 4.075 4.100 4.050 4.125 46,981,720 191,904,232 4.0847 1.398 1.389 1.398 1.381 1.406 137,809,916 1.3925 0.61%
2004-10-29 0 4.075 4.050 4.075 4.025 4.125 135,355,004 551,796,842 4.0767 1.389 1.381 1.389 1.372 1.406 397,032,330 1.3898 -2.40%
2004-10-28 0 4.175 4.150 4.200 4.125 4.200 84,288,878 350,750,794 4.1613 1.423 1.415 1.432 1.406 1.432 247,241,761 1.4187 0.60%
2004-10-27 0 4.150 4.125 4.150 4.125 4.200 118,669,322 493,547,538 4.1590 1.415 1.406 1.415 1.406 1.432 348,088,774 1.4179 0.61%
2004-10-26 0 4.125 4.100 4.125 4.100 4.150 62,746,000 258,790,381 4.1244 1.406 1.398 1.406 1.398 1.415 184,050,754 1.4061 0.00%
2004-10-25 0 4.125 4.100 4.125 4.100 4.175 105,895,300 438,152,281 4.1376 1.406 1.398 1.406 1.398 1.423 310,619,160 1.4106 0.00%
2004-10-21 0 4.125 4.125 4.150 4.100 4.150 83,672,736 345,707,621 4.1317 1.406 1.406 1.415 1.398 1.415 245,434,453 1.4086 0.61%
2004-10-20 0 4.100 4.075 4.100 4.075 4.175 86,502,000 356,340,850 4.1195 1.398 1.389 1.398 1.389 1.423 253,733,439 1.4044 -1.80%
2004-10-19 0 4.175 4.150 4.175 4.125 4.200 73,529,785 306,300,904 4.1657 1.423 1.415 1.423 1.406 1.432 215,682,472 1.4201 0.60%
2004-10-18 0 4.150 4.125 4.150 4.125 4.200 60,056,188 249,432,365 4.1533 1.415 1.406 1.415 1.406 1.432 176,160,818 1.4159 0.00%
2004-10-15 0 4.150 4.150 4.175 4.100 4.175 68,088,967 282,128,141 4.1435 1.415 1.415 1.423 1.398 1.423 199,723,102 1.4126 0.61%
2004-10-14 0 4.125 4.100 4.125 4.100 4.175 122,650,000 506,835,639 4.1324 1.406 1.398 1.406 1.398 1.423 359,765,164 1.4088 -2.37%
2004-10-13 0 4.225 4.200 4.225 4.200 4.300 128,928,750 545,702,044 4.2326 1.440 1.432 1.440 1.432 1.466 378,182,413 1.4430 -1.17%
2004-10-12 0 4.275 4.250 4.275 4.250 4.300 86,378,096 369,684,956 4.2798 1.457 1.449 1.457 1.449 1.466 253,369,995 1.4591 0.59%
2004-10-11 0 4.250 4.250 4.275 4.250 4.300 67,695,145 289,267,524 4.2731 1.449 1.449 1.457 1.449 1.466 198,567,917 1.4568 0.00%
2004-10-08 0 4.250 4.250 4.275 4.250 4.325 175,489,816 751,935,453 4.2848 1.449 1.449 1.457 1.449 1.474 514,758,439 1.4608 -1.16%
2004-10-07 0 4.300 4.275 4.300 4.225 4.300 142,734,418 609,382,130 4.2693 1.466 1.457 1.466 1.440 1.466 418,678,119 1.4555 2.38%
2004-10-06 0 4.200 4.200 4.225 4.200 4.250 168,999,575 714,777,565 4.2295 1.432 1.432 1.440 1.432 1.449 495,720,831 1.4419 0.60%
2004-10-05 0 4.175 4.175 4.200 4.175 4.250 83,970,751 353,965,270 4.2153 1.423 1.423 1.432 1.423 1.449 246,308,610 1.4371 -1.76%
2004-10-04 0 4.250 4.225 4.250 4.225 4.275 217,488,788 921,596,637 4.2374 1.449 1.440 1.449 1.440 1.457 637,952,626 1.4446 1.80%
2004-09-30 0 4.175 4.150 4.175 4.125 4.200 189,829,977 790,970,231 4.1667 1.423 1.415 1.423 1.406 1.432 556,821,956 1.4205 1.83%
2004-09-28 0 4.100 4.100 4.125 4.025 4.125 93,467,057 382,264,876 4.0898 1.398 1.398 1.406 1.372 1.406 274,163,809 1.3943 1.86%
2004-09-27 0 4.025 4.025 4.050 4.000 4.075 94,031,181 379,550,204 4.0364 1.372 1.372 1.381 1.364 1.389 275,818,535 1.3761 0.00%
2004-09-24 0 4.025 4.025 4.050 4.025 4.150 175,658,628 717,077,277 4.0822 1.372 1.372 1.381 1.372 1.415 515,253,609 1.3917 -1.83%
2004-09-23 0 4.100 4.100 4.125 4.050 4.150 141,533,354 581,587,973 4.1092 1.398 1.398 1.406 1.381 1.415 415,155,078 1.4009 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 1.389 1.389 1.398 1.389 1.432 724,128,811 1.4080 0.00%
2004-09-21 0 4.075 4.050 4.075 4.025 4.125 212,509,007 869,423,673 4.0912 1.389 1.381 1.389 1.372 1.406 623,345,600 1.3948 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 1.389 1.381 1.389 1.364 1.398 764,263,764 1.3833 1.24%
2004-09-17 0 4.025 4.000 4.025 4.000 4.050 135,861,916 545,943,463 4.0184 1.372 1.364 1.372 1.364 1.381 398,519,238 1.3699 1.26%
2004-09-16 0 3.975 3.950 3.975 3.875 4.000 114,386,751 450,538,365 3.9387 1.355 1.347 1.355 1.321 1.364 335,526,851 1.3428 1.92%
2004-09-15 0 3.900 3.875 3.900 3.850 3.925 55,214,726 214,457,653 3.8841 1.330 1.321 1.330 1.313 1.338 161,959,519 1.3241 -0.64%
2004-09-14 0 3.925 3.900 3.925 3.875 3.950 59,684,532 233,804,537 3.9173 1.338 1.330 1.338 1.321 1.347 175,070,652 1.3355 1.29%
2004-09-13 0 3.875 3.850 3.875 3.825 3.900 53,289,573 206,344,878 3.8721 1.321 1.313 1.321 1.304 1.330 156,312,532 1.3201 0.00%
2004-09-10 0 3.875 3.850 3.875 3.800 3.875 79,344,200 304,782,869 3.8413 1.321 1.313 1.321 1.295 1.321 232,737,702 1.3096 0.65%
2004-09-09 0 3.850 3.825 3.850 3.825 3.925 116,918,540 453,034,750 3.8748 1.313 1.304 1.313 1.304 1.338 342,953,263 1.3210 -1.68%
2004-09-08 0 4.025 4.025 4.050 4.025 4.150 189,548,239 775,819,687 4.0930 1.335 1.335 1.343 1.335 1.376 571,511,549 1.3575 -1.23%
2004-09-07 0 4.075 4.050 4.075 4.025 4.075 77,868,312 315,027,312 4.0456 1.352 1.343 1.352 1.335 1.352 234,782,659 1.3418 0.62%
2004-09-06 0 4.050 4.025 4.050 3.950 4.075 140,566,137 565,415,546 4.0224 1.343 1.335 1.343 1.310 1.352 423,824,411 1.3341 1.89%
2004-09-03 0 3.975 3.950 3.975 3.950 4.000 51,626,937 204,643,377 3.9639 1.318 1.310 1.318 1.310 1.327 155,661,645 1.3147 0.00%
2004-09-02 0 3.975 3.950 3.975 3.950 4.000 49,182,179 195,475,334 3.9745 1.318 1.310 1.318 1.310 1.327 148,290,395 1.3182 0.00%
2004-09-01 0 3.975 3.950 3.975 3.925 3.975 64,185,809 254,006,208 3.9574 1.318 1.310 1.318 1.302 1.318 193,528,209 1.3125 1.27%
2004-08-31 0 3.925 3.900 3.925 3.900 3.950 41,431,961 162,379,672 3.9192 1.302 1.293 1.302 1.293 1.310 124,922,523 1.2998 -0.63%
2004-08-30 0 3.950 3.925 3.950 3.875 3.950 65,721,170 257,746,124 3.9218 1.310 1.302 1.310 1.285 1.310 198,157,513 1.3007 1.94%
2004-08-27 0 3.875 3.875 3.900 3.875 3.950 101,599,917 396,640,061 3.9039 1.285 1.285 1.293 1.285 1.310 306,336,404 1.2948 0.00%
2004-08-26 0 3.875 3.875 3.900 3.850 3.925 134,168,302 521,234,981 3.8849 1.285 1.285 1.293 1.277 1.302 404,534,141 1.2885 0.00%
2004-08-25 0 3.875 3.875 3.900 3.800 3.900 117,433,632 452,456,512 3.8529 1.285 1.285 1.293 1.260 1.293 354,077,027 1.2778 1.97%
2004-08-24 0 3.800 3.800 3.825 3.725 3.825 78,524,000 296,847,862 3.7803 1.260 1.260 1.269 1.235 1.269 236,759,640 1.2538 -0.65%
2004-08-23 0 3.825 3.800 3.825 3.800 3.850 33,303,049 127,235,390 3.8205 1.269 1.260 1.269 1.260 1.277 100,412,841 1.2671 0.66%
2004-08-20 0 3.800 3.800 3.825 3.775 3.850 63,520,000 242,313,425 3.8148 1.260 1.260 1.269 1.252 1.277 191,520,712 1.2652 0.00%
2004-08-19 0 3.800 3.775 3.800 3.750 3.825 103,055,300 390,198,895 3.7863 1.260 1.252 1.260 1.244 1.269 310,724,565 1.2558 2.01%
2004-08-18 0 3.725 3.700 3.725 3.650 3.750 76,151,200 281,659,860 3.6987 1.235 1.227 1.235 1.211 1.244 229,605,353 1.2267 1.36%
2004-08-17 0 3.675 3.650 3.675 3.650 3.725 46,705,000 171,810,875 3.6786 1.219 1.211 1.219 1.211 1.235 140,821,392 1.2201 0.00%
2004-08-16 0 3.675 3.650 3.675 3.625 3.675 69,267,000 252,401,775 3.6439 1.219 1.211 1.219 1.202 1.219 208,848,632 1.2085 0.68%
2004-08-13 0 3.650 3.650 3.675 3.600 3.675 128,278,866 468,024,707 3.6485 1.211 1.211 1.219 1.194 1.219 386,776,758 1.2101 -0.68%
2004-08-12 0 3.675 3.675 3.700 3.625 3.700 119,156,700 436,570,798 3.6638 1.219 1.219 1.227 1.202 1.227 359,272,292 1.2152 -0.68%
2004-08-11 0 3.700 3.700 3.725 3.700 3.825 74,152,500 277,254,913 3.7390 1.227 1.227 1.235 1.227 1.269 223,579,023 1.2401 -2.63%
2004-08-10 0 3.800 3.775 3.800 3.725 3.825 72,572,349 274,157,392 3.7777 1.260 1.252 1.260 1.235 1.269 218,814,671 1.2529 0.00%
2004-08-09 0 3.800 3.800 3.825 3.775 3.850 59,857,000 228,449,006 3.8166 1.260 1.260 1.269 1.252 1.277 180,476,310 1.2658 -1.94%
2004-08-06 0 3.875 3.850 3.875 3.850 3.900 33,007,000 127,811,050 3.8722 1.285 1.277 1.285 1.277 1.293 99,520,216 1.2843 -0.64%
2004-08-05 0 3.900 3.875 3.900 3.850 3.900 41,195,000 159,658,775 3.8757 1.293 1.285 1.293 1.277 1.293 124,208,056 1.2854 0.00%
2004-08-04 0 3.900 3.875 3.900 3.850 3.900 64,512,764 249,916,367 3.8739 1.293 1.285 1.293 1.277 1.293 194,514,019 1.2848 0.65%
2004-08-03 0 3.875 3.875 3.900 3.850 3.925 134,368,696 522,564,636 3.8890 1.285 1.285 1.293 1.277 1.302 405,138,354 1.2898 0.00%
2004-08-02 0 3.875 3.875 3.900 3.850 3.900 64,935,662 251,649,229 3.8754 1.285 1.285 1.293 1.277 1.293 195,789,109 1.2853 0.00%
2004-07-30 0 3.875 3.850 3.875 3.850 3.900 65,787,482 254,763,463 3.8725 1.285 1.277 1.285 1.277 1.293 198,357,452 1.2844 0.65%
2004-07-29 0 3.850 3.825 3.850 3.825 3.875 68,870,782 264,655,987 3.8428 1.277 1.269 1.277 1.269 1.285 207,653,986 1.2745 -0.65%
2004-07-28 0 3.875 3.850 3.875 3.825 3.900 68,139,620 262,546,579 3.8531 1.285 1.277 1.285 1.269 1.293 205,449,441 1.2779 0.65%
2004-07-27 0 3.850 3.850 3.875 3.800 3.875 82,541,600 316,947,715 3.8399 1.277 1.277 1.285 1.260 1.285 248,873,205 1.2735 0.00%
2004-07-26 0 3.850 3.825 3.850 3.775 3.850 65,633,850 250,176,723 3.8117 1.277 1.269 1.277 1.252 1.277 197,894,233 1.2642 -0.65%
2004-07-23 0 3.875 3.850 3.875 3.825 3.875 58,910,000 227,274,236 3.8580 1.285 1.277 1.285 1.269 1.285 177,620,987 1.2795 -0.64%
2004-07-22 0 3.900 3.875 3.900 3.850 3.925 73,720,065 286,612,342 3.8878 1.293 1.285 1.293 1.277 1.302 222,275,178 1.2894 -0.64%
2004-07-21 0 3.925 3.900 3.925 3.900 3.975 116,688,366 458,056,473 3.9255 1.302 1.293 1.302 1.293 1.318 351,829,957 1.3019 0.64%
2004-07-20 0 3.900 3.875 3.900 3.825 3.900 129,654,013 502,187,380 3.8733 1.293 1.285 1.293 1.269 1.293 390,922,998 1.2846 1.30%
2004-07-19 0 3.850 3.850 3.875 3.750 3.875 180,743,103 690,370,652 3.8196 1.277 1.277 1.285 1.244 1.285 544,962,967 1.2668 2.67%
2004-07-16 0 3.750 3.725 3.750 3.650 3.775 73,469,270 274,560,994 3.7371 1.244 1.235 1.244 1.211 1.252 221,519,000 1.2394 2.04%
2004-07-15 0 3.675 3.650 3.675 3.600 3.700 70,097,842 256,650,337 3.6613 1.219 1.211 1.219 1.194 1.227 211,353,724 1.2143 0.68%
2004-07-14 0 3.650 3.625 3.650 3.625 3.675 66,278,894 241,944,596 3.6504 1.211 1.202 1.211 1.202 1.219 199,839,121 1.2107 0.69%
2004-07-13 0 3.625 3.625 3.650 3.600 3.675 73,500,580 267,428,672 3.6385 1.202 1.202 1.211 1.194 1.219 221,613,403 1.2067 -1.36%
2004-07-12 0 3.675 3.675 3.700 3.625 3.725 56,911,164 209,241,932 3.6766 1.219 1.219 1.227 1.202 1.235 171,594,248 1.2194 -1.34%
2004-07-09 0 3.725 3.700 3.725 3.675 3.725 44,493,157 165,072,110 3.7101 1.235 1.227 1.235 1.219 1.235 134,152,410 1.2305 0.68%
2004-07-08 0 3.700 3.700 3.725 3.675 3.775 99,252,000 370,300,400 3.7309 1.227 1.227 1.235 1.219 1.252 299,257,142 1.2374 -1.99%
2004-07-07 0 3.775 3.750 3.775 3.700 3.800 159,182,682 599,207,756 3.7643 1.252 1.244 1.252 1.227 1.260 479,955,613 1.2485 1.34%
2004-07-06 0 3.725 3.725 3.750 3.675 3.775 172,968,584 646,427,061 3.7373 1.235 1.235 1.244 1.219 1.252 521,521,824 1.2395 1.36%
2004-07-05 0 3.675 3.650 3.675 3.575 3.675 63,654,000 231,832,285 3.6421 1.219 1.211 1.219 1.186 1.219 191,924,738 1.2079 2.08%
2004-07-02 0 3.600 3.600 3.650 3.525 3.650 77,000,000 276,497,300 3.5909 1.194 1.194 1.211 1.169 1.211 232,164,590 1.1910 0.00%
2004-06-30 0 3.600 3.575 3.600 3.575 3.650 97,183,010 351,130,683 3.6131 1.194 1.186 1.194 1.186 1.211 293,018,879 1.1983 1.41%
2004-06-29 0 3.550 3.550 3.575 3.550 3.600 67,547,000 241,594,525 3.5767 1.177 1.177 1.186 1.177 1.194 203,662,618 1.1862 -2.07%
2004-06-28 0 3.625 3.625 3.650 3.600 3.650 77,067,349 279,407,054 3.6255 1.202 1.202 1.211 1.194 1.211 232,367,656 1.2024 0.69%
2004-06-25 0 3.600 3.600 3.625 3.600 3.675 113,842,000 412,681,475 3.6250 1.194 1.194 1.202 1.194 1.219 343,247,809 1.2023 0.70%
2004-06-24 0 3.575 3.550 3.575 3.450 3.600 147,619,274 520,683,558 3.5272 1.186 1.177 1.186 1.144 1.194 445,090,497 1.1698 5.93%
2004-06-23 0 3.375 3.350 3.375 3.350 3.425 108,553,000 367,076,225 3.3815 1.119 1.111 1.119 1.111 1.136 327,300,815 1.1215 0.00%
2004-06-21 0 3.375 3.350 3.375 3.325 3.425 114,038,946 385,141,250 3.3773 1.119 1.111 1.119 1.103 1.136 343,841,626 1.1201 -0.74%
2004-06-18 0 3.400 3.375 3.400 3.350 3.450 166,016,000 562,416,942 3.3877 1.128 1.119 1.128 1.111 1.144 500,558,918 1.1236 -2.16%
2004-06-17 0 3.475 3.450 3.475 3.425 3.600 138,903,740 484,724,053 3.4896 1.153 1.144 1.153 1.136 1.194 418,812,077 1.1574 -2.11%
2004-06-16 0 3.550 3.525 3.550 3.500 3.650 52,479,000 186,658,204 3.5568 1.177 1.169 1.177 1.161 1.211 158,230,721 1.1797 0.00%
2004-06-15 0 3.550 3.550 3.575 3.525 3.600 57,524,000 205,069,830 3.5649 1.177 1.177 1.186 1.169 1.194 173,442,025 1.1824 -2.07%
2004-06-14 0 3.625 3.600 3.625 3.600 3.750 85,219,034 312,532,072 3.6674 1.202 1.194 1.202 1.194 1.244 256,946,002 1.2163 -2.03%
2004-06-11 0 3.700 3.700 3.725 3.675 3.750 74,407,376 275,509,444 3.7027 1.227 1.227 1.235 1.219 1.244 224,347,506 1.2280 0.00%
2004-06-10 0 3.700 3.675 3.700 3.600 3.700 90,403,060 330,979,244 3.6612 1.227 1.219 1.227 1.194 1.227 272,576,486 1.2143 1.37%
2004-06-09 0 3.650 3.650 3.675 3.625 3.700 55,579,668 204,075,806 3.6718 1.211 1.211 1.219 1.202 1.227 167,579,622 1.2178 -1.35%
2004-06-08 0 3.700 3.675 3.700 3.650 3.750 81,980,036 304,219,849 3.7109 1.227 1.219 1.227 1.211 1.244 247,180,019 1.2308 -0.67%
2004-06-07 0 3.725 3.725 3.750 3.700 3.750 118,072,436 440,064,170 3.7271 1.235 1.235 1.244 1.227 1.244 356,003,101 1.2361 3.47%
2004-06-04 0 3.600 3.600 3.625 3.575 3.650 62,281,000 224,856,995 3.6104 1.194 1.194 1.202 1.186 1.211 187,784,972 1.1974 -1.37%
2004-06-03 0 3.650 3.625 3.650 3.600 3.750 128,894,759 473,615,458 3.6744 1.211 1.202 1.211 1.194 1.244 388,633,752 1.2187 -3.31%
2004-06-02 0 3.775 3.750 3.775 3.750 3.800 100,365,936 378,667,197 3.7729 1.252 1.244 1.252 1.244 1.260 302,615,798 1.2513 2.03%
2004-06-01 0 3.700 3.700 3.725 3.675 3.800 80,637,604 301,989,145 3.7450 1.227 1.227 1.235 1.219 1.260 243,132,420 1.2421 -1.33%
2004-05-31 0 3.750 3.725 3.750 3.650 3.775 105,850,663 391,804,887 3.7015 1.244 1.235 1.244 1.211 1.252 319,152,933 1.2276 1.35%
2004-05-28 0 3.700 3.700 3.725 3.700 3.800 150,719,287 563,215,212 3.7368 1.227 1.227 1.235 1.227 1.260 454,437,423 1.2394 -1.33%
2004-05-27 0 3.750 3.725 3.750 3.675 3.775 207,351,772 769,837,618 3.7127 1.244 1.235 1.244 1.219 1.252 625,191,419 1.2314 4.17%
2004-05-25 0 3.600 3.575 3.600 3.525 3.650 143,233,924 514,508,001 3.5921 1.194 1.186 1.194 1.169 1.211 431,868,121 1.1914 1.41%
2004-05-24 0 3.550 3.550 3.575 3.500 3.600 86,192,787 307,314,567 3.5654 1.177 1.177 1.186 1.161 1.194 259,881,988 1.1825 0.71%
2004-05-21 0 3.525 3.500 3.525 3.425 3.550 110,808,456 388,694,360 3.5078 1.169 1.161 1.169 1.136 1.177 334,101,296 1.1634 2.17%
2004-05-20 0 3.450 3.425 3.450 3.400 3.525 116,779,764 403,264,745 3.4532 1.144 1.136 1.144 1.128 1.169 352,105,534 1.1453 -0.72%
2004-05-19 0 3.475 3.450 3.475 3.375 3.525 179,228,540 618,768,787 3.4524 1.153 1.144 1.153 1.119 1.169 540,396,371 1.1450 5.30%
2004-05-18 0 3.300 3.275 3.300 3.150 3.350 148,289,000 482,468,232 3.2536 1.094 1.086 1.094 1.045 1.111 447,109,805 1.0791 3.12%
2004-05-17 0 3.200 3.175 3.200 3.100 3.375 216,747,419 694,374,984 3.2036 1.061 1.053 1.061 1.028 1.119 653,520,465 1.0625 -5.19%
2004-05-14 0 3.375 3.375 3.400 3.350 3.550 92,367,155 317,436,326 3.4367 1.119 1.119 1.128 1.111 1.177 278,498,477 1.1398 -4.26%
2004-05-13 0 3.525 3.500 3.525 3.450 3.550 87,812,447 308,262,515 3.5105 1.169 1.161 1.169 1.144 1.177 264,765,465 1.1643 0.71%
2004-05-12 0 3.500 3.500 3.525 3.500 3.600 118,776,929 420,527,053 3.5405 1.161 1.161 1.169 1.161 1.194 358,127,235 1.1742 1.45%
2004-05-11 0 3.450 3.450 3.475 3.300 3.475 147,202,901 501,143,483 3.4044 1.144 1.144 1.153 1.094 1.153 443,835,081 1.1291 0.00%
2004-05-10 0 3.450 3.450 3.475 3.425 3.625 170,974,120 603,656,596 3.5307 1.144 1.144 1.153 1.136 1.202 515,508,267 1.1710 -6.76%
2004-05-07 0 3.700 3.675 3.700 3.600 3.725 170,189,582 625,962,289 3.6780 1.227 1.219 1.227 1.194 1.235 513,142,787 1.2199 1.37%
2004-05-06 0 3.650 3.625 3.650 3.600 3.675 141,920,314 516,721,755 3.6409 1.211 1.202 1.211 1.194 1.219 427,907,423 1.2076 2.10%
2004-05-05 0 3.575 3.550 3.575 3.525 3.625 115,385,790 412,709,863 3.5768 1.186 1.177 1.186 1.169 1.202 347,902,528 1.1863 0.00%
2004-05-04 0 3.575 3.575 3.600 3.450 3.600 201,298,400 710,008,792 3.5271 1.186 1.186 1.194 1.144 1.194 606,939,748 1.1698 4.38%
2004-05-03 0 3.425 3.400 3.425 3.350 3.450 61,037,500 207,919,453 3.4064 1.136 1.128 1.136 1.111 1.144 184,035,665 1.1298 0.74%
2004-04-30 0 3.400 3.375 3.400 3.300 3.425 128,007,636 431,652,153 3.3721 1.128 1.119 1.128 1.094 1.136 385,958,966 1.1184 -1.45%
2004-04-29 0 3.450 3.425 3.450 3.350 3.450 141,085,469 480,829,260 3.4081 1.144 1.136 1.144 1.111 1.144 425,390,261 1.1303 -2.82%
2004-04-28 0 3.550 3.525 3.550 3.475 3.600 146,068,789 514,846,423 3.5247 1.177 1.169 1.177 1.153 1.194 440,415,592 1.1690 2.16%
2004-04-27 0 3.475 3.450 3.475 3.450 3.550 62,995,000 220,374,323 3.4983 1.153 1.144 1.153 1.144 1.177 189,937,771 1.1602 -0.71%
2004-04-26 0 3.500 3.475 3.500 3.450 3.650 132,720,695 470,262,618 3.5433 1.161 1.153 1.161 1.144 1.211 400,169,426 1.1752 -4.11%
2004-04-23 0 3.650 3.625 3.650 3.575 3.675 210,378,742 761,675,121 3.6205 1.211 1.202 1.211 1.186 1.219 634,318,110 1.2008 3.55%
2004-04-22 0 3.525 3.500 3.525 3.450 3.600 150,344,603 527,663,242 3.5097 1.169 1.161 1.169 1.144 1.194 453,307,704 1.1640 0.71%
2004-04-21 0 3.500 3.500 3.525 3.500 3.625 201,595,260 716,242,606 3.5529 1.161 1.161 1.169 1.161 1.202 607,834,818 1.1784 -4.11%
2004-04-20 0 3.650 3.625 3.650 3.600 3.775 196,095,400 719,907,492 3.6712 1.211 1.202 1.211 1.194 1.252 591,252,055 1.2176 -2.67%
2004-04-19 0 3.750 3.725 3.750 3.725 3.800 105,414,596 395,952,540 3.7561 1.244 1.235 1.244 1.235 1.260 317,838,137 1.2458 -1.32%
2004-04-16 0 3.800 3.800 3.825 3.750 3.825 108,357,400 411,960,470 3.8019 1.260 1.260 1.269 1.244 1.269 326,711,057 1.2609 0.00%
2004-04-15 0 3.800 3.775 3.800 3.750 3.850 128,365,500 489,674,803 3.8147 1.260 1.252 1.260 1.244 1.277 387,037,971 1.2652 -0.01%
2004-04-14 0 3.875 3.875 3.900 3.875 3.950 129,910,600 507,865,246 3.9093 1.260 1.260 1.269 1.260 1.285 399,404,161 1.2716 -3.13%
2004-04-13 0 4.000 3.975 4.000 3.950 4.025 132,933,504 529,889,987 3.9861 1.301 1.293 1.301 1.285 1.309 408,697,940 1.2965 1.27%
2004-04-08 0 3.950 3.925 3.950 3.900 3.950 77,515,126 304,151,616 3.9238 1.285 1.277 1.285 1.269 1.285 238,316,687 1.2762 1.28%
2004-04-07 0 3.900 3.875 3.900 3.850 3.950 130,574,900 508,413,809 3.8937 1.269 1.260 1.269 1.252 1.285 401,446,521 1.2665 -1.27%
2004-04-06 0 3.950 3.950 3.975 3.925 4.000 100,431,569 398,279,984 3.9657 1.285 1.285 1.293 1.277 1.301 308,772,237 1.2899 0.00%
2004-04-02 0 3.950 3.925 3.950 3.900 3.950 69,598,550 273,436,916 3.9288 1.285 1.277 1.285 1.269 1.285 213,977,539 1.2779 1.28%
2004-04-01 0 3.900 3.875 3.900 3.875 3.975 81,560,450 318,921,526 3.9102 1.269 1.260 1.269 1.260 1.293 250,753,850 1.2719 -0.64%
2004-03-31 0 3.925 3.900 3.925 3.800 3.950 152,172,000 590,422,625 3.8800 1.277 1.269 1.277 1.236 1.285 467,845,810 1.2620 1.95%
2004-03-30 0 3.850 3.825 3.850 3.775 3.850 108,464,000 414,756,200 3.8239 1.252 1.244 1.252 1.228 1.252 333,467,576 1.2438 1.99%
2004-03-29 0 3.775 3.750 3.775 3.725 3.875 186,724,000 704,678,050 3.7739 1.228 1.220 1.228 1.212 1.260 574,074,344 1.2275 -1.95%
2004-03-26 0 3.850 3.825 3.850 3.825 3.950 175,964,500 683,142,639 3.8823 1.252 1.244 1.252 1.244 1.285 540,994,757 1.2628 -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 1.260 1.252 1.260 1.252 1.301 1,068,449,464 1.2801 -6.06%
2004-03-24 0 4.125 4.100 4.125 4.050 4.150 136,895,500 562,431,501 4.1085 1.342 1.334 1.342 1.317 1.350 420,878,914 1.3363 1.85%
2004-03-23 0 4.050 4.050 4.075 3.925 4.075 173,913,400 698,112,355 4.0141 1.317 1.317 1.325 1.277 1.325 534,688,744 1.3056 1.25%
2004-03-22 0 4.000 4.025 4.050 4.000 4.075 122,164,860 493,526,337 4.0398 1.301 1.309 1.317 1.301 1.325 375,590,240 1.3140 -2.44%
2004-03-19 0 4.100 4.075 4.100 4.025 4.100 154,256,400 626,124,232 4.0590 1.334 1.325 1.334 1.309 1.334 474,254,202 1.3202 1.86%
2004-03-18 0 4.025 4.025 4.050 4.000 4.150 195,913,000 797,040,780 4.0683 1.309 1.309 1.317 1.301 1.350 602,325,502 1.3233 -3.01%
2004-03-17 0 4.150 4.125 4.150 4.100 4.175 105,971,771 439,098,375 4.1435 1.350 1.342 1.350 1.334 1.358 325,805,333 1.3477 0.61%
2004-03-16 0 4.125 4.100 4.125 4.025 4.150 103,174,000 423,252,155 4.1023 1.342 1.334 1.342 1.309 1.350 317,203,715 1.3343 0.61%
2004-03-15 0 4.100 4.075 4.100 4.050 4.150 117,075,800 478,960,272 4.0910 1.334 1.325 1.334 1.317 1.350 359,944,159 1.3307 1.23%
2004-03-12 0 4.050 4.050 4.075 3.875 4.075 246,032,324 976,206,296 3.9678 1.317 1.317 1.325 1.260 1.325 756,415,057 1.2906 1.25%
2004-03-11 0 4.000 4.000 4.025 3.975 4.100 204,593,000 827,163,678 4.0430 1.301 1.301 1.309 1.293 1.334 629,011,762 1.3150 -3.61%
2004-03-10 0 4.150 4.125 4.150 4.125 4.225 113,105,000 470,276,180 4.1579 1.350 1.342 1.350 1.342 1.374 347,736,117 1.3524 -1.78%
2004-03-09 0 4.225 4.200 4.225 4.150 4.250 185,452,696 778,963,313 4.2003 1.374 1.366 1.374 1.350 1.382 570,165,779 1.3662 1.20%
2004-03-08 0 4.175 4.150 4.175 4.150 4.225 169,358,000 708,003,340 4.1805 1.358 1.350 1.358 1.350 1.374 520,683,377 1.3598 1.83%
2004-03-05 0 4.100 4.075 4.100 4.075 4.150 117,985,400 484,859,935 4.1095 1.334 1.325 1.334 1.325 1.350 362,740,682 1.3367 0.00%
2004-03-04 0 4.100 4.075 4.100 4.075 4.125 84,449,000 346,286,475 4.1005 1.334 1.325 1.334 1.325 1.342 259,634,564 1.3337 -0.61%
2004-03-03 0 4.125 4.100 4.125 4.075 4.150 141,176,090 578,679,476 4.0990 1.342 1.334 1.342 1.325 1.350 434,039,391 1.3332 -0.60%
2004-03-02 0 4.150 4.125 4.150 4.125 4.225 197,702,200 824,980,195 4.1728 1.350 1.342 1.350 1.342 1.374 607,826,315 1.3573 0.61%
2004-03-01 0 4.125 4.100 4.125 4.100 4.225 144,047,000 598,201,704 4.1528 1.342 1.334 1.342 1.334 1.374 442,865,872 1.3508 -1.20%
2004-02-27 0 4.175 4.150 4.175 4.100 4.175 133,789,200 555,638,810 4.1531 1.358 1.350 1.358 1.334 1.358 411,328,738 1.3508 1.21%
2004-02-26 0 4.125 4.100 4.125 4.050 4.150 127,100,360 520,641,408 4.0963 1.342 1.334 1.342 1.317 1.350 390,764,207 1.3324 1.85%
2004-02-25 0 4.050 4.050 4.075 4.025 4.175 171,321,000 697,603,098 4.0719 1.317 1.317 1.325 1.309 1.358 526,718,530 1.3244 -1.22%
2004-02-24 0 4.100 4.100 4.125 4.075 4.150 90,470,298 372,083,844 4.1128 1.334 1.334 1.342 1.325 1.350 278,146,767 1.3377 -1.20%
2004-02-23 0 4.150 4.125 4.150 4.050 4.175 125,341,000 516,062,450 4.1173 1.350 1.342 1.350 1.317 1.358 385,355,136 1.3392 1.22%
2004-02-20 0 4.100 4.075 4.100 4.000 4.100 144,025,700 584,711,621 4.0598 1.334 1.325 1.334 1.301 1.334 442,800,386 1.3205 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 1.325 1.325 1.334 1.317 1.358 757,088,301 1.3375 -2.98%
2004-02-18 0 4.200 4.175 4.200 4.175 4.275 200,148,700 844,579,472 4.2198 1.366 1.358 1.366 1.358 1.390 615,347,967 1.3725 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 1.358 1.358 1.366 1.350 1.382 949,114,687 1.3665 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 1.358 1.350 1.358 1.293 1.358 951,517,065 1.3335 4.38%
2004-02-13 0 4.000 3.975 4.000 3.900 4.025 176,558,714 702,543,899 3.9791 1.301 1.293 1.301 1.269 1.309 542,821,640 1.2942 0.63%
2004-02-12 0 3.975 3.950 3.975 3.950 4.025 131,677,200 523,434,170 3.9751 1.293 1.285 1.293 1.285 1.309 404,835,491 1.2930 0.63%
2004-02-11 0 3.950 3.950 3.975 3.925 4.025 105,940,064 421,014,470 3.9741 1.285 1.285 1.293 1.277 1.309 325,707,851 1.2926 0.00%
2004-02-10 0 3.950 3.925 3.950 3.925 4.050 221,207,148 883,730,566 3.9950 1.285 1.277 1.285 1.277 1.317 680,091,196 1.2994 -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 1.317 1.309 1.317 1.277 1.317 976,013,085 1.3020 3.85%
2004-02-06 0 3.900 3.875 3.900 3.775 3.900 169,855,850 654,689,678 3.8544 1.269 1.260 1.269 1.228 1.269 522,213,993 1.2537 2.63%
2004-02-05 0 3.800 3.775 3.800 3.750 3.825 161,339,000 611,267,185 3.7887 1.236 1.228 1.236 1.220 1.244 496,029,330 1.2323 -0.65%
2004-02-04 0 3.825 3.825 3.850 3.800 3.925 175,131,000 674,825,476 3.8533 1.244 1.244 1.252 1.236 1.277 538,432,199 1.2533 -0.65%
2004-02-03 0 3.850 3.825 3.850 3.725 3.875 240,202,605 916,540,562 3.8157 1.252 1.244 1.252 1.212 1.260 738,491,854 1.2411 2.67%
2004-02-02 0 3.750 3.725 3.750 3.700 3.800 206,986,485 773,045,293 3.7348 1.220 1.212 1.220 1.203 1.236 636,370,422 1.2148 -2.60%
2004-01-30 0 3.850 3.825 3.850 3.800 3.875 86,582,500 332,724,370 3.8429 1.252 1.244 1.252 1.236 1.260 266,193,911 1.2499 -0.65%
2004-01-29 0 3.875 3.850 3.875 3.750 3.875 221,634,000 849,019,806 3.8307 1.260 1.252 1.260 1.220 1.260 681,403,533 1.2460 0.00%
2004-01-28 0 3.875 3.850 3.875 3.850 3.950 198,493,500 773,352,141 3.8961 1.260 1.252 1.260 1.252 1.285 610,259,130 1.2673 -2.52%
2004-01-27 0 3.975 3.950 3.975 3.850 3.975 176,378,500 689,942,622 3.9117 1.293 1.285 1.293 1.252 1.293 542,267,581 1.2723 0.63%
2004-01-26 0 3.950 3.925 3.950 3.925 4.050 239,588,630 952,821,728 3.9769 1.285 1.277 1.285 1.277 1.317 736,604,216 1.2935 -3.07%
2004-01-21 0 4.075 4.050 4.075 4.000 4.075 207,743,711 839,804,870 4.0425 1.325 1.317 1.325 1.301 1.325 638,698,478 1.3149 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 1.293 1.285 1.293 1.260 1.309 985,081,494 1.2919 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 1.269 1.260 1.269 1.187 1.269 1,425,377,107 1.2215 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 1.236 1.228 1.236 1.220 1.293 1,554,902,024 1.2479 -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 1.285 1.277 1.285 1.269 1.325 1,069,765,245 1.3000 -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 1.301 1.301 1.309 1.260 1.317 1,126,662,523 1.2943 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 1.277 1.269 1.277 1.244 1.301 12,659,390,754 1.2216 -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 1.309 1.301 1.309 1.301 1.366 956,014,352 1.3259 -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 1.382 1.382 1.390 1.358 1.423 942,875,756 1.3864 -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 1.390 1.382 1.390 1.342 1.423 1,817,422,673 1.3825 -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 1.439 1.439 1.447 1.415 1.521 1,289,213,860 1.4585 -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 1.480 1.472 1.480 1.464 1.553 907,072,611 1.5064 -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 1.578 1.578 1.586 1.537 1.610 654,387,076 1.5732 0.00%
2004-01-02 0 4.850 4.825 4.850 4.475 4.875 211,448,000 998,511,115 4.7223 1.578 1.569 1.578 1.456 1.586 650,087,144 1.5360 8.99%
2003-12-31 0 4.450 4.450 4.475 4.275 4.475 103,882,000 457,985,737 4.4087 1.447 1.447 1.456 1.390 1.456 319,380,428 1.4340 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 1.407 1.399 1.407 1.342 1.439 760,395,334 1.3931 6.13%
2003-12-29 0 4.075 4.050 4.075 3.775 4.075 163,267,000 643,324,100 3.9403 1.325 1.317 1.325 1.228 1.325 501,956,877 1.2816 3.16%
2003-12-24 0 3.950 3.925 3.950 3.850 4.000 62,410,000 245,103,800 3.9273 1.285 1.277 1.285 1.252 1.301 191,876,673 1.2774 1.94%
2003-12-23 0 3.875 3.850 3.875 3.800 3.950 94,591,700 365,546,955 3.8645 1.260 1.252 1.260 1.236 1.285 290,817,828 1.2570 -1.27%
2003-12-22 0 3.925 3.900 3.925 3.775 3.950 139,996,200 539,775,144 3.8556 1.277 1.269 1.277 1.228 1.285 430,411,874 1.2541 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 1.236 1.236 1.244 1.179 1.244 887,207,928 1.2083 7.04%
2003-12-18 0 3.550 3.525 3.550 3.375 3.550 151,042,000 522,742,140 3.4609 1.155 1.147 1.155 1.098 1.155 464,371,677 1.1257 4.41%
2003-12-17 0 3.400 3.375 3.400 3.225 3.450 122,370,300 410,379,114 3.3536 1.106 1.098 1.106 1.049 1.122 376,221,855 1.0908 0.74%
2003-12-16 0 3.375 3.350 3.375 3.325 3.475 150,040,000 510,386,770 3.4017 1.098 1.090 1.098 1.081 1.130 461,291,075 1.1064 -0.74%
2003-12-15 0 3.400 3.375 3.400 3.300 3.625 227,143,000 784,308,267 3.4529 1.106 1.098 1.106 1.073 1.179 698,340,700 1.1231 -4.23%
2003-12-12 0 3.550 3.550 3.575 3.550 3.625 104,384,811 374,234,652 3.5851 1.155 1.155 1.163 1.155 1.179 320,926,297 1.1661 0.00%
2003-12-11 0 3.550 3.525 3.550 3.400 3.575 168,760,000 589,978,453 3.4960 1.155 1.147 1.155 1.106 1.163 518,844,853 1.1371 1.43%
2003-12-10 0 3.500 3.475 3.500 3.425 3.600 156,047,000 547,335,294 3.5075 1.138 1.130 1.138 1.114 1.171 479,759,320 1.1409 0.00%
2003-12-09 0 3.500 3.475 3.500 3.325 3.500 141,987,833 485,786,294 3.4213 1.138 1.130 1.138 1.081 1.138 436,535,058 1.1128 6.87%
2003-12-08 0 3.275 3.250 3.275 3.150 3.300 118,137,800 383,839,754 3.2491 1.065 1.057 1.065 1.025 1.073 363,209,229 1.0568 1.55%
2003-12-05 0 3.225 3.175 3.200 3.150 3.250 80,890,900 258,799,663 3.1994 1.049 1.033 1.041 1.025 1.057 248,695,349 1.0406 0.78%
2003-12-04 0 3.200 3.175 3.200 3.125 3.250 84,548,100 269,101,358 3.1828 1.041 1.033 1.041 1.016 1.057 259,939,242 1.0352 0.00%
2003-12-03 0 3.200 3.175 3.200 3.100 3.250 185,883,000 590,688,858 3.1777 1.041 1.033 1.041 1.008 1.057 571,488,728 1.0336 3.23%
2003-12-02 0 3.100 3.075 3.100 3.075 3.150 140,768,847 438,304,637 3.1136 1.008 1.000 1.008 1.000 1.025 432,787,341 1.0127 1.64%
2003-12-01 0 3.050 3.050 3.075 2.850 3.100 302,919,000 904,284,584 2.9852 0.992 0.992 1.000 0.927 1.008 931,310,524 0.9710 6.09%
2003-11-28 0 2.875 2.850 2.875 2.825 2.875 92,090,000 263,267,650 2.8588 0.935 0.927 0.935 0.919 0.935 283,126,467 0.9299 1.77%
2003-11-27 0 2.825 2.825 2.850 2.800 2.850 53,080,000 149,714,070 2.8205 0.919 0.919 0.927 0.911 0.927 163,192,017 0.9174 1.80%
2003-11-26 0 2.775 2.775 2.800 2.750 2.825 39,798,918 110,744,306 2.7826 0.903 0.903 0.911 0.894 0.919 122,359,942 0.9051 0.00%
2003-11-25 0 2.775 2.775 2.800 2.750 2.800 50,139,060 139,806,222 2.7884 0.903 0.903 0.911 0.894 0.911 154,150,232 0.9069 0.91%
2003-11-24 0 2.750 2.725 2.750 2.700 2.775 87,600,500 239,605,663 2.7352 0.894 0.886 0.894 0.878 0.903 269,323,706 0.8897 1.85%
2003-11-21 0 2.700 2.700 2.725 2.675 2.775 125,588,000 341,635,425 2.7203 0.878 0.878 0.886 0.870 0.903 386,114,526 0.8848 -1.82%
2003-11-20 0 2.750 2.750 2.775 2.750 2.825 73,097,000 203,164,486 2.7794 0.894 0.894 0.903 0.894 0.919 224,733,362 0.9040 -2.65%
2003-11-19 0 2.825 2.800 2.825 2.800 2.850 88,920,500 250,961,021 2.8223 0.919 0.911 0.919 0.911 0.927 273,381,985 0.9180 -0.88%
2003-11-18 0 2.850 2.825 2.850 2.800 2.850 50,347,600 142,362,617 2.8276 0.927 0.919 0.927 0.911 0.927 154,791,379 0.9197 0.88%
2003-11-17 0 2.825 2.800 2.825 2.775 2.850 54,525,000 153,291,077 2.8114 0.919 0.911 0.919 0.903 0.927 167,634,603 0.9144 0.00%
2003-11-14 0 2.825 2.825 2.850 2.825 2.875 59,159,927 168,294,482 2.8447 0.919 0.919 0.927 0.919 0.935 181,884,473 0.9253 0.00%
2003-11-13 0 2.825 2.800 2.825 2.775 2.825 41,533,000 116,596,675 2.8073 0.919 0.911 0.919 0.903 0.919 127,691,297 0.9131 1.80%
2003-11-12 0 2.775 2.725 2.750 2.725 2.775 70,871,400 195,099,632 2.7529 0.903 0.886 0.894 0.886 0.903 217,890,858 0.8954 0.00%
2003-11-11 0 2.775 2.750 2.775 2.750 2.800 68,935,879 191,079,985 2.7719 0.903 0.894 0.903 0.894 0.911 211,940,187 0.9016 -0.89%
2003-11-10 0 2.800 2.775 2.800 2.775 2.850 68,504,000 192,431,250 2.8091 0.911 0.903 0.911 0.903 0.927 210,612,395 0.9137 -0.88%
2003-11-07 0 2.825 2.800 2.825 2.800 2.850 33,189,645 93,715,468 2.8236 0.919 0.911 0.919 0.911 0.927 102,040,036 0.9184 0.00%
2003-11-06 0 2.825 2.825 2.850 2.800 2.875 66,660,000 188,838,484 2.8329 0.919 0.919 0.927 0.911 0.935 204,943,102 0.9214 -0.88%
2003-11-05 0 2.850 2.850 2.875 2.825 2.875 70,895,519 201,952,354 2.8486 0.927 0.927 0.935 0.919 0.935 217,965,010 0.9265 0.00%
2003-11-04 0 2.850 2.825 2.850 2.825 2.875 73,750,006 210,367,209 2.8524 0.927 0.919 0.927 0.919 0.935 226,740,999 0.9278 0.88%
2003-11-03 0 2.825 2.800 2.825 2.800 2.850 77,056,000 217,448,830 2.8220 0.919 0.911 0.919 0.911 0.927 236,905,126 0.9179 0.00%
2003-10-31 0 2.825 2.800 2.825 2.800 2.875 87,148,000 247,064,446 2.8350 0.919 0.911 0.919 0.911 0.935 267,932,515 0.9221 0.00%
2003-10-30 0 2.825 2.800 2.825 2.725 2.875 112,808,000 314,508,610 2.7880 0.919 0.911 0.919 0.886 0.935 346,823,004 0.9068 -1.74%
2003-10-29 0 2.875 2.850 2.875 2.825 2.875 84,053,300 239,535,231 2.8498 0.935 0.927 0.935 0.919 0.935 258,418,002 0.9269 1.77%
2003-10-28 0 2.825 2.825 2.850 2.750 2.850 147,298,029 415,516,619 2.8209 0.919 0.919 0.927 0.894 0.927 452,861,011 0.9175 4.63%
2003-10-27 0 2.700 2.675 2.700 2.675 2.725 59,500,000 160,443,600 2.6965 0.878 0.870 0.878 0.870 0.886 182,930,012 0.8771 0.00%
2003-10-24 0 2.700 2.675 2.700 2.625 2.750 140,007,400 376,478,915 2.6890 0.878 0.870 0.878 0.854 0.894 430,446,308 0.8746 0.00%
2003-10-23 0 2.700 2.675 2.700 2.675 2.800 163,922,800 446,240,873 2.7223 0.878 0.870 0.878 0.870 0.911 503,973,104 0.8854 -4.42%
2003-10-22 0 2.825 2.800 2.825 2.800 2.850 73,666,602 207,881,112 2.8219 0.919 0.911 0.919 0.911 0.927 226,484,577 0.9179 0.00%
2003-10-21 0 2.825 2.800 2.825 2.775 2.850 104,235,992 293,901,384 2.8196 0.919 0.911 0.919 0.903 0.927 320,468,760 0.9171 -0.88%
2003-10-20 0 2.850 2.825 2.850 2.775 2.850 79,809,400 224,944,230 2.8185 0.927 0.919 0.927 0.903 0.927 245,370,327 0.9168 0.00%
2003-10-17 0 2.850 2.825 2.850 2.800 2.875 47,075,900 133,465,228 2.8351 0.927 0.919 0.927 0.911 0.935 144,732,688 0.9221 0.00%
2003-10-16 0 2.850 2.825 2.850 2.800 2.875 85,255,800 241,724,458 2.8353 0.927 0.919 0.927 0.911 0.935 262,115,033 0.9222 0.00%
2003-10-15 0 2.850 2.825 2.850 2.775 2.850 72,438,438 203,317,599 2.8068 0.927 0.919 0.927 0.903 0.927 222,708,644 0.9129 1.79%
2003-10-14 0 2.800 2.775 2.800 2.775 2.900 105,666,100 299,540,140 2.8348 0.911 0.903 0.911 0.903 0.943 324,865,561 0.9220 -1.75%
2003-10-13 0 2.850 2.825 2.850 2.800 2.900 81,774,100 233,077,861 2.8503 0.927 0.919 0.927 0.911 0.943 251,410,707 0.9271 -0.87%
2003-10-10 0 2.875 2.875 2.900 2.800 2.900 205,583,647 586,625,555 2.8535 0.935 0.935 0.943 0.911 0.943 632,057,461 0.9281 2.68%
2003-10-09 0 2.800 2.800 2.825 2.750 2.850 275,790,223 770,205,466 2.7927 0.911 0.911 0.919 0.894 0.927 847,904,348 0.9084 1.82%
2003-10-08 0 2.750 2.725 2.750 2.675 2.750 220,467,384 599,776,437 2.7205 0.894 0.886 0.894 0.870 0.894 677,816,825 0.8849 3.77%
2003-10-07 0 2.650 2.625 2.650 2.575 2.650 81,955,500 214,599,800 2.6185 0.862 0.854 0.862 0.838 0.862 251,968,413 0.8517 1.92%
2003-10-06 0 2.600 2.575 2.600 2.575 2.650 86,236,600 225,073,000 2.6099 0.846 0.838 0.846 0.838 0.862 265,130,458 0.8489 0.00%
2003-10-03 0 2.600 2.600 2.625 2.600 2.650 124,544,300 326,514,132 2.6217 0.846 0.846 0.854 0.846 0.862 382,905,718 0.8527 0.00%
2003-10-02 0 2.600 2.575 2.600 2.575 2.650 82,145,000 214,123,101 2.6066 0.846 0.838 0.846 0.838 0.862 252,551,022 0.8478 -0.95%
2003-09-30 0 2.625 2.600 2.625 2.575 2.625 74,632,600 194,263,435 2.6029 0.854 0.846 0.854 0.838 0.854 229,454,494 0.8466 2.94%
2003-09-29 0 2.550 2.550 2.575 2.475 2.575 75,466,977 191,627,111 2.5392 0.829 0.829 0.838 0.805 0.838 232,019,748 0.8259 -0.97%
2003-09-26 0 2.575 2.575 2.600 2.525 2.600 86,755,800 222,079,889 2.5598 0.838 0.838 0.846 0.821 0.846 266,726,714 0.8326 0.00%
2003-09-25 0 2.575 2.575 2.600 2.575 2.625 174,568,000 453,478,050 2.5977 0.838 0.838 0.846 0.838 0.854 536,701,282 0.8449 1.98%
2003-09-24 0 2.525 2.550 2.575 2.475 2.550 111,695,000 281,421,300 2.5196 0.821 0.829 0.838 0.805 0.829 343,401,137 0.8195 1.00%
2003-09-23 0 2.500 2.475 2.500 2.400 2.500 102,523,670 251,815,091 2.4562 0.813 0.805 0.813 0.781 0.813 315,204,305 0.7989 4.17%
2003-09-22 0 2.400 2.400 2.425 2.375 2.450 123,626,229 297,974,285 2.4103 0.781 0.781 0.789 0.772 0.797 380,083,151 0.7840 -1.03%
2003-09-19 0 2.425 2.400 2.425 2.350 2.475 274,702,600 656,445,515 2.3897 0.789 0.781 0.789 0.764 0.805 844,560,501 0.7773 -1.02%
2003-09-18 0 2.450 2.425 2.450 2.400 2.525 254,925,894 623,942,181 2.4475 0.797 0.789 0.797 0.781 0.821 783,757,928 0.7961 -3.92%
2003-09-17 0 2.550 2.525 2.550 2.525 2.650 139,450,172 358,466,653 2.5706 0.829 0.821 0.829 0.821 0.862 428,733,136 0.8361 -2.86%
2003-09-16 0 2.625 2.600 2.625 2.575 2.650 75,169,400 197,136,220 2.6226 0.854 0.846 0.854 0.838 0.862 231,104,861 0.8530 -0.94%
2003-09-15 0 2.650 2.625 2.650 2.550 2.675 94,438,035 247,352,891 2.6192 0.862 0.854 0.862 0.829 0.870 290,345,392 0.8519 2.91%
2003-09-11 0 2.575 2.575 2.600 2.525 2.600 78,282,800 200,993,795 2.5675 0.838 0.838 0.846 0.821 0.846 240,676,866 0.8351 0.98%
2003-09-10 0 2.550 2.525 2.550 2.475 2.575 161,769,121 409,357,150 2.5305 0.829 0.821 0.829 0.805 0.838 497,351,717 0.8231 -0.97%
2003-09-09 0 2.575 2.575 2.600 2.550 2.700 161,736,371 425,470,595 2.6306 0.838 0.838 0.846 0.829 0.878 497,251,029 0.8556 -3.98%
2003-09-08 0 2.775 2.775 2.800 2.700 2.800 145,185,200 399,904,142 2.7544 0.872 0.872 0.880 0.849 0.880 461,871,963 0.8658 0.00%
2003-09-05 0 2.775 2.750 2.775 2.750 2.800 100,232,333 277,820,865 2.7718 0.872 0.864 0.872 0.864 0.880 318,865,177 0.8713 0.91%
2003-09-04 0 2.750 2.750 2.775 2.700 2.800 132,775,900 365,189,373 2.7504 0.864 0.864 0.872 0.849 0.880 422,394,746 0.8646 0.92%
2003-09-03 0 2.725 2.700 2.725 2.675 2.750 218,043,199 592,117,569 2.7156 0.857 0.849 0.857 0.841 0.864 693,652,248 0.8536 -1.80%
2003-09-02 0 2.775 2.750 2.775 2.725 2.800 83,849,000 231,178,882 2.7571 0.872 0.864 0.872 0.857 0.880 266,745,524 0.8667 -0.89%
2003-09-01 0 2.800 2.775 2.800 2.725 2.825 205,136,000 571,981,824 2.7883 0.880 0.872 0.880 0.857 0.888 652,591,084 0.8765 2.75%
2003-08-29 0 2.725 2.725 2.750 2.625 2.750 290,669,700 785,333,868 2.7018 0.857 0.857 0.864 0.825 0.864 924,696,078 0.8493 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 0.817 0.809 0.817 0.794 0.833 1,272,737,852 0.8118 6.12%
2003-08-27 0 2.450 2.450 2.475 2.425 2.500 133,720,855 329,868,976 2.4668 0.770 0.770 0.778 0.762 0.786 425,400,894 0.7754 -1.01%
2003-08-26 0 2.475 2.475 2.500 2.375 2.500 234,156,500 570,602,341 2.4368 0.778 0.778 0.786 0.747 0.786 744,912,859 0.7660 -1.00%
2003-08-25 0 2.500 2.475 2.500 2.450 2.575 219,376,674 554,006,626 2.5254 0.786 0.778 0.786 0.770 0.809 697,894,380 0.7938 -2.91%
2003-08-22 0 2.575 2.575 2.600 2.475 2.600 198,959,375 505,784,809 2.5422 0.809 0.809 0.817 0.778 0.817 632,941,630 0.7991 5.10%
2003-08-21 0 2.450 2.450 2.475 2.400 2.475 173,395,700 421,939,535 2.4334 0.770 0.770 0.778 0.754 0.778 551,616,917 0.7649 2.08%
2003-08-20 0 2.400 2.375 2.400 2.350 2.400 76,193,000 181,017,080 2.3758 0.754 0.747 0.754 0.739 0.754 242,389,792 0.7468 2.13%
2003-08-19 0 2.350 2.325 2.350 2.325 2.400 132,073,000 312,981,825 2.3698 0.739 0.731 0.739 0.731 0.754 420,158,637 0.7449 0.00%
2003-08-18 0 2.350 2.350 2.375 2.300 2.375 96,518,000 227,722,150 2.3594 0.739 0.739 0.747 0.723 0.747 307,048,915 0.7416 2.17%
2003-08-15 0 2.300 2.275 2.300 2.225 2.350 280,437,172 638,911,560 2.2783 0.723 0.715 0.723 0.699 0.739 892,143,739 0.7162 -2.13%
2003-08-14 0 2.350 2.325 2.350 2.325 2.400 87,664,911 205,333,511 2.3423 0.739 0.731 0.739 0.731 0.754 278,884,931 0.7363 -1.05%
2003-08-13 0 2.375 2.350 2.375 2.350 2.400 138,794,345 328,955,518 2.3701 0.747 0.739 0.747 0.739 0.754 441,540,988 0.7450 2.15%
2003-08-12 0 2.325 2.325 2.350 2.300 2.350 138,772,000 322,260,800 2.3222 0.731 0.731 0.739 0.723 0.739 441,469,902 0.7300 1.09%
2003-08-11 0 2.300 2.275 2.300 2.250 2.300 79,823,692 182,691,072 2.2887 0.723 0.715 0.723 0.707 0.723 253,939,970 0.7194 2.22%
2003-08-08 0 2.250 2.225 2.250 2.225 2.325 85,656,357 194,048,066 2.2654 0.707 0.699 0.707 0.699 0.731 272,495,198 0.7121 -1.10%
2003-08-07 0 2.275 2.250 2.275 2.250 2.325 93,879,500 215,077,448 2.2910 0.715 0.707 0.715 0.707 0.731 298,655,159 0.7202 -1.09%
2003-08-06 0 2.300 2.275 2.300 2.275 2.350 135,236,746 311,721,646 2.3050 0.723 0.715 0.723 0.715 0.739 430,223,338 0.7246 -3.16%
2003-08-05 0 2.375 2.350 2.375 2.350 2.425 85,055,500 202,931,893 2.3859 0.747 0.739 0.747 0.739 0.762 270,583,715 0.7500 -2.06%
2003-08-04 0 2.425 2.400 2.425 2.375 2.425 81,387,254 194,852,750 2.3941 0.762 0.754 0.762 0.747 0.762 258,914,068 0.7526 1.04%
2003-08-01 0 2.400 2.375 2.400 2.325 2.400 147,107,000 347,823,769 2.3644 0.754 0.747 0.754 0.731 0.754 467,985,710 0.7432 3.23%
2003-07-31 0 2.325 2.300 2.325 2.250 2.325 90,712,256 207,703,207 2.2897 0.731 0.723 0.731 0.707 0.731 288,579,330 0.7197 1.09%
2003-07-30 0 2.300 2.275 2.300 2.250 2.325 96,047,000 218,559,367 2.2755 0.723 0.715 0.723 0.707 0.731 305,550,541 0.7153 -1.08%
2003-07-29 0 2.325 2.300 2.325 2.200 2.325 187,422,000 425,110,550 2.2682 0.731 0.723 0.731 0.692 0.731 596,238,233 0.7130 5.68%
2003-07-28 0 2.200 2.175 2.200 2.175 2.225 144,397,400 317,569,200 2.1993 0.692 0.684 0.692 0.684 0.699 459,365,766 0.6913 1.15%
2003-07-25 0 2.175 2.175 2.200 2.175 2.225 55,280,000 121,138,948 2.1914 0.684 0.684 0.692 0.684 0.699 175,860,089 0.6888 0.00%
2003-07-24 0 2.175 2.175 2.200 2.150 2.225 79,288,000 173,563,850 2.1890 0.684 0.684 0.692 0.676 0.699 252,235,794 0.6881 1.16%
2003-07-23 0 2.150 2.150 2.175 2.150 2.250 106,568,000 233,325,036 2.1894 0.676 0.676 0.684 0.676 0.707 339,020,585 0.6882 -3.37%
2003-07-22 0 2.225 2.225 2.250 2.200 2.275 93,100,000 208,916,940 2.2440 0.699 0.699 0.707 0.692 0.715 296,175,366 0.7054 -1.11%
2003-07-21 0 2.250 2.250 2.275 2.250 2.325 152,985,700 348,406,909 2.2774 0.707 0.707 0.715 0.707 0.731 486,687,387 0.7159 1.12%
2003-07-18 0 2.225 2.200 2.225 2.150 2.225 103,668,500 226,630,875 2.1861 0.699 0.692 0.699 0.676 0.699 329,796,519 0.6872 1.14%
2003-07-17 0 2.200 2.200 2.225 2.200 2.275 164,508,064 368,421,164 2.2395 0.692 0.692 0.699 0.692 0.715 523,343,030 0.7040 -4.35%
2003-07-16 0 2.300 2.275 2.300 2.250 2.300 80,479,500 183,264,163 2.2772 0.723 0.715 0.723 0.707 0.723 256,026,266 0.7158 1.10%
2003-07-15 0 2.275 2.250 2.275 2.225 2.300 150,261,755 339,303,815 2.2581 0.715 0.707 0.715 0.699 0.723 478,021,808 0.7098 1.11%
2003-07-14 0 2.250 2.250 2.275 2.225 2.300 122,401,440 277,665,047 2.2685 0.707 0.707 0.715 0.699 0.723 389,390,884 0.7131 1.12%
2003-07-11 0 2.225 2.200 2.225 2.175 2.250 114,814,200 255,158,206 2.2224 0.699 0.692 0.699 0.684 0.707 365,253,896 0.6986 -1.11%
2003-07-10 0 2.250 2.250 2.275 2.250 2.325 106,328,022 242,503,586 2.2807 0.707 0.707 0.715 0.707 0.731 338,257,152 0.7169 -1.10%
2003-07-09 0 2.275 2.250 2.275 2.225 2.275 155,740,154 349,374,913 2.2433 0.715 0.707 0.715 0.699 0.715 495,450,023 0.7052 2.25%
2003-07-08 0 2.225 2.200 2.225 2.175 2.300 175,780,000 394,153,150 2.2423 0.699 0.692 0.699 0.684 0.723 559,201,996 0.7048 -2.20%
2003-07-07 0 2.275 2.250 2.275 2.150 2.275 124,290,000 277,533,000 2.2329 0.715 0.707 0.715 0.676 0.715 395,398,886 0.7019 5.81%
2003-07-04 0 2.150 2.125 2.150 2.125 2.200 94,657,500 204,834,985 2.1640 0.676 0.668 0.676 0.668 0.692 301,130,180 0.6802 -1.15%
2003-07-03 0 2.175 2.175 2.200 2.100 2.200 253,032,232 542,668,941 2.1447 0.684 0.684 0.692 0.660 0.692 804,961,482 0.6742 -1.14%
2003-07-02 0 2.200 2.175 2.200 2.175 2.300 236,807,622 527,848,645 2.2290 0.692 0.684 0.692 0.684 0.723 753,346,769 0.7007 -6.38%
2003-06-30 0 2.350 2.325 2.350 2.275 2.350 112,500,090 260,598,553 2.3164 0.739 0.731 0.739 0.715 0.739 357,892,109 0.7281 -1.05%
2003-06-27 0 2.375 2.350 2.375 2.325 2.425 121,468,316 287,793,107 2.3693 0.747 0.739 0.747 0.731 0.762 386,422,374 0.7448 0.00%
2003-06-26 0 2.375 2.350 2.375 2.300 2.375 102,177,546 240,233,356 2.3511 0.747 0.739 0.747 0.723 0.747 325,053,406 0.7391 3.26%
2003-06-25 0 2.300 2.300 2.325 2.225 2.325 115,316,110 261,860,287 2.2708 0.723 0.723 0.731 0.699 0.731 366,850,603 0.7138 3.37%
2003-06-24 0 2.225 2.225 2.250 2.150 2.275 104,277,976 230,034,384 2.2060 0.699 0.699 0.707 0.676 0.715 331,735,421 0.6934 1.14%
2003-06-23 0 2.200 2.225 2.250 2.175 2.350 122,004,000 275,946,486 2.2618 0.692 0.699 0.707 0.684 0.739 388,126,524 0.7110 -2.22%
2003-06-20 0 2.250 2.225 2.250 2.150 2.275 146,719,310 324,788,813 2.2137 0.707 0.699 0.707 0.676 0.715 466,752,367 0.6958 4.65%
2003-06-19 0 2.150 2.150 2.175 2.125 2.200 59,888,100 129,398,253 2.1607 0.676 0.676 0.684 0.668 0.692 190,519,656 0.6792 0.00%
2003-06-18 0 2.150 2.125 2.150 2.125 2.175 93,709,587 200,864,589 2.1435 0.676 0.668 0.676 0.668 0.684 298,114,621 0.6738 0.00%
2003-06-17 0 2.150 2.125 2.150 2.100 2.175 91,694,500 196,347,163 2.1413 0.676 0.668 0.676 0.660 0.684 291,704,104 0.6731 2.38%
2003-06-16 0 2.100 2.100 2.125 2.100 2.175 60,352,399 129,131,536 2.1396 0.660 0.660 0.668 0.660 0.684 191,996,712 0.6726 -2.33%
2003-06-13 0 2.150 2.150 2.175 2.125 2.200 76,639,875 165,594,729 2.1607 0.676 0.676 0.684 0.668 0.692 243,811,418 0.6792 0.00%
2003-06-12 0 2.150 2.125 2.150 2.075 2.150 94,307,370 198,676,113 2.1067 0.676 0.668 0.676 0.652 0.676 300,016,325 0.6622 3.61%
2003-06-11 0 2.075 2.050 2.075 2.050 2.100 53,450,000 110,435,282 2.0661 0.652 0.644 0.652 0.644 0.660 170,038,382 0.6495 0.00%
2003-06-10 0 2.075 2.075 2.100 2.050 2.100 73,465,994 152,665,563 2.0780 0.652 0.652 0.660 0.644 0.660 233,714,476 0.6532 -2.35%
2003-06-09 0 2.125 2.100 2.125 2.025 2.150 141,182,100 295,074,556 2.0900 0.668 0.660 0.668 0.637 0.676 449,137,059 0.6570 3.66%
2003-06-06 0 2.050 2.025 2.050 2.000 2.050 106,219,923 216,349,726 2.0368 0.644 0.637 0.644 0.629 0.644 337,913,261 0.6403 0.00%
2003-06-05 0 2.050 2.025 2.050 2.025 2.100 84,062,000 172,769,150 2.0553 0.644 0.637 0.644 0.637 0.660 267,423,132 0.6461 2.50%
2003-06-03 0 2.000 2.000 2.025 2.000 2.050 85,255,600 172,188,922 2.0197 0.629 0.629 0.637 0.629 0.644 271,220,285 0.6349 0.00%
2003-06-02 0 2.000 1.990 2.000 1.960 2.000 120,060,191 238,059,349 1.9828 0.629 0.626 0.629 0.616 0.629 381,942,761 0.6233 3.63%
2003-05-30 0 1.930 1.940 1.950 1.920 1.970 118,268,000 229,745,184 1.9426 0.607 0.610 0.613 0.604 0.619 376,241,334 0.6106 -1.03%
2003-05-29 0 1.950 1.940 1.950 1.920 2.000 105,319,000 206,234,070 1.9582 0.613 0.610 0.613 0.604 0.629 335,047,190 0.6155 -2.01%
2003-05-28 0 1.990 1.980 1.990 1.960 2.025 80,984,965 160,611,901 1.9832 0.626 0.622 0.626 0.616 0.637 257,634,282 0.6234 1.02%
2003-05-27 0 1.970 1.960 1.970 1.940 2.050 121,690,320 242,184,504 1.9902 0.619 0.616 0.619 0.610 0.644 387,128,626 0.6256 -2.72%
2003-05-26 0 2.025 2.025 2.050 1.940 2.075 183,662,153 369,109,574 2.0097 0.637 0.637 0.644 0.610 0.652 584,277,180 0.6317 6.02%
2003-05-23 0 1.910 1.910 1.920 1.900 1.950 64,212,576 123,247,583 1.9194 0.600 0.600 0.604 0.597 0.613 204,276,941 0.6033 -0.52%
2003-05-22 0 1.920 1.910 1.920 1.850 1.920 137,984,094 260,060,195 1.8847 0.604 0.600 0.604 0.582 0.604 438,963,368 0.5924 4.92%
2003-05-21 0 1.830 1.820 1.830 1.790 1.830 77,369,100 139,790,193 1.8068 0.575 0.572 0.575 0.563 0.575 246,131,273 0.5679 1.67%
2003-05-20 0 1.800 1.790 1.800 1.780 1.810 62,555,200 112,546,400 1.7992 0.566 0.563 0.566 0.560 0.569 199,004,396 0.5655 0.56%
2003-05-19 0 1.790 1.790 1.800 1.780 1.800 30,805,000 55,055,330 1.7872 0.563 0.563 0.566 0.560 0.566 97,998,734 0.5618 0.00%
2003-05-16 0 1.790 1.790 1.800 1.780 1.810 41,233,245 73,971,601 1.7940 0.563 0.563 0.566 0.560 0.569 131,173,700 0.5639 -0.56%
2003-05-15 0 1.800 1.790 1.800 1.780 1.800 39,368,400 70,662,480 1.7949 0.566 0.563 0.566 0.560 0.566 125,241,142 0.5642 0.56%
2003-05-14 0 1.790 1.780 1.790 1.770 1.800 84,707,160 151,690,479 1.7908 0.563 0.560 0.563 0.556 0.566 269,475,555 0.5629 -0.56%
2003-05-13 0 1.800 1.800 1.810 1.800 1.850 143,084,000 260,817,962 1.8228 0.566 0.566 0.569 0.566 0.582 455,187,498 0.5730 -0.55%
2003-05-12 0 1.810 1.810 1.820 1.790 1.830 67,002,708 121,458,714 1.8127 0.569 0.569 0.572 0.563 0.575 213,153,078 0.5698 1.12%
2003-05-09 0 1.790 1.780 1.790 1.770 1.820 126,470,500 226,245,970 1.7889 0.563 0.560 0.563 0.556 0.572 402,335,625 0.5623 -1.65%
2003-05-07 0 1.820 1.810 1.820 1.790 1.830 109,501,100 197,102,334 1.8000 0.572 0.569 0.572 0.563 0.575 348,351,540 0.5658 1.68%
2003-05-06 0 1.790 1.780 1.790 1.770 1.830 115,122,740 206,803,630 1.7964 0.563 0.560 0.563 0.556 0.575 366,235,442 0.5647 -1.65%
2003-05-05 0 1.820 1.810 1.820 1.800 1.860 174,437,900 319,492,244 1.8316 0.572 0.569 0.572 0.566 0.585 554,932,427 0.5757 0.00%
2003-05-02 0 1.820 1.810 1.820 1.790 1.840 199,342,300 362,519,653 1.8186 0.572 0.569 0.572 0.563 0.578 634,159,814 0.5717 2.25%
2003-04-30 0 1.780 1.770 1.780 1.770 1.820 156,843,394 279,846,856 1.7842 0.560 0.556 0.560 0.556 0.572 498,959,717 0.5609 0.56%
2003-04-29 0 1.770 1.770 1.780 1.750 1.790 186,936,822 331,062,128 1.7710 0.556 0.556 0.560 0.550 0.563 594,694,755 0.5567 3.51%
2003-04-28 0 1.710 1.700 1.710 1.650 1.720 174,920,859 296,750,237 1.6965 0.538 0.534 0.538 0.519 0.541 556,468,845 0.5333 3.64%
2003-04-25 0 1.650 1.640 1.650 1.630 1.660 246,729,732 404,758,968 1.6405 0.519 0.516 0.519 0.512 0.522 784,911,587 0.5157 1.85%
2003-04-24 0 1.620 1.610 1.620 1.590 1.630 358,887,217 578,363,501 1.6115 0.509 0.506 0.509 0.500 0.512 1,141,713,780 0.5066 0.99%
2003-04-23 0 1.670 1.670 1.680 1.660 1.680 177,866,000 297,033,320 1.6700 0.504 0.504 0.507 0.501 0.507 589,097,216 0.5042 -0.60%
2003-04-22 0 1.680 1.670 1.680 1.660 1.680 239,211,064 398,639,104 1.6665 0.507 0.504 0.507 0.501 0.507 792,273,801 0.5032 0.60%
2003-04-17 0 1.670 1.660 1.670 1.650 1.670 169,770,000 281,824,890 1.6600 0.504 0.501 0.504 0.498 0.504 562,283,036 0.5012 0.00%
2003-04-16 0 1.670 1.660 1.670 1.650 1.670 102,890,602 170,863,551 1.6606 0.504 0.501 0.504 0.498 0.504 340,776,580 0.5014 0.60%
2003-04-15 0 1.660 1.660 1.670 1.660 1.670 56,917,000 94,519,540 1.6607 0.501 0.501 0.504 0.501 0.504 188,510,712 0.5014 -0.60%
2003-04-14 0 1.670 1.660 1.670 1.640 1.670 113,811,251 188,323,297 1.6547 0.504 0.501 0.504 0.495 0.504 376,946,078 0.4996 0.60%
2003-04-11 0 1.660 1.650 1.670 1.640 1.670 116,858,000 193,480,900 1.6557 0.501 0.498 0.504 0.495 0.504 387,036,997 0.4999 0.61%
2003-04-10 0 1.650 1.650 1.670 1.650 1.670 134,046,397 222,516,473 1.6600 0.498 0.498 0.504 0.498 0.504 443,965,453 0.5012 -0.60%
2003-04-09 0 1.660 1.660 1.670 1.650 1.670 110,092,341 182,640,198 1.6590 0.501 0.501 0.504 0.498 0.504 364,628,943 0.5009 0.00%
2003-04-08 0 1.660 1.660 1.670 1.640 1.670 47,669,500 78,912,588 1.6554 0.501 0.501 0.504 0.495 0.504 157,882,731 0.4998 -0.60%
2003-04-07 0 1.670 1.660 1.670 1.650 1.670 47,929,000 79,665,746 1.6622 0.504 0.501 0.504 0.498 0.504 158,742,202 0.5019 0.60%
2003-04-04 0 1.660 1.660 1.670 1.650 1.670 35,486,000 58,961,887 1.6616 0.501 0.501 0.504 0.498 0.504 117,530,634 0.5017 0.61%
2003-04-03 0 1.650 1.650 1.660 1.640 1.670 43,717,000 72,424,568 1.6567 0.498 0.498 0.501 0.495 0.504 144,791,939 0.5002 -1.20%
2003-04-02 0 1.670 1.670 1.680 1.640 1.680 42,857,000 71,233,718 1.6621 0.504 0.504 0.507 0.495 0.507 141,943,595 0.5018 1.21%
2003-04-01 0 1.650 1.650 1.660 1.650 1.670 175,394,375 289,932,853 1.6530 0.498 0.498 0.501 0.498 0.504 580,911,125 0.4991 0.61%
2003-03-31 0 1.640 1.640 1.650 1.620 1.680 101,987,000 167,252,616 1.6399 0.495 0.495 0.498 0.489 0.507 337,783,825 0.4951 -2.38%
2003-03-28 0 1.680 1.680 1.690 1.650 1.700 88,999,554 149,483,509 1.6796 0.507 0.507 0.510 0.498 0.513 294,769,037 0.5071 1.82%
2003-03-27 0 1.650 1.640 1.650 1.640 1.650 35,985,254 59,347,099 1.6492 0.498 0.495 0.498 0.495 0.498 119,184,178 0.4979 0.00%
2003-03-26 0 1.650 1.640 1.650 1.630 1.650 28,274,000 46,390,400 1.6407 0.498 0.495 0.498 0.492 0.498 93,644,287 0.4954 0.61%
2003-03-25 0 1.640 1.640 1.650 1.630 1.650 28,786,000 47,272,861 1.6422 0.495 0.495 0.498 0.492 0.498 95,340,045 0.4958 0.00%
2003-03-24 0 1.640 1.630 1.640 1.610 1.640 68,934,000 112,269,916 1.6287 0.495 0.492 0.495 0.486 0.495 228,311,355 0.4917 0.61%
2003-03-21 0 1.630 1.620 1.630 1.610 1.630 45,720,590 74,084,132 1.6204 0.492 0.489 0.492 0.486 0.492 151,427,886 0.4892 0.00%
2003-03-20 0 1.630 1.620 1.630 1.610 1.630 55,529,570 89,981,911 1.6204 0.492 0.489 0.492 0.486 0.492 183,915,504 0.4893 0.62%
2003-03-19 0 1.620 1.610 1.620 1.600 1.630 118,515,000 190,973,020 1.6114 0.489 0.486 0.489 0.483 0.492 392,525,028 0.4865 0.00%
2003-03-18 0 1.620 1.620 1.630 1.610 1.640 66,856,800 108,573,334 1.6240 0.489 0.489 0.492 0.486 0.495 221,431,610 0.4903 0.00%
2003-03-17 0 1.620 1.610 1.620 1.600 1.620 54,090,000 87,173,460 1.6116 0.489 0.486 0.489 0.483 0.489 179,147,608 0.4866 -0.61%
2003-03-14 0 1.630 1.630 1.640 1.610 1.640 45,162,655 73,354,193 1.6242 0.492 0.492 0.495 0.486 0.495 149,579,989 0.4904 0.62%
2003-03-13 0 1.620 1.610 1.620 1.600 1.620 46,177,160 74,448,651 1.6122 0.489 0.486 0.489 0.483 0.489 152,940,058 0.4868 0.00%
2003-03-12 0 1.620 1.610 1.620 1.610 1.620 52,356,392 84,405,095 1.6121 0.489 0.486 0.489 0.486 0.489 173,405,849 0.4867 0.00%
2003-03-11 0 1.620 1.610 1.620 1.610 1.620 42,895,273 69,156,247 1.6122 0.489 0.486 0.489 0.486 0.489 142,070,356 0.4868 0.00%
2003-03-10 0 1.620 1.620 1.630 1.600 1.630 49,932,000 80,611,380 1.6144 0.489 0.489 0.492 0.483 0.492 165,376,194 0.4874 0.62%
2003-03-07 0 1.610 1.610 1.620 1.590 1.620 78,740,000 126,402,820 1.6053 0.486 0.486 0.489 0.480 0.489 260,789,104 0.4847 0.62%
2003-03-06 0 1.600 1.590 1.600 1.590 1.630 64,765,000 104,389,210 1.6118 0.483 0.480 0.483 0.480 0.492 214,503,510 0.4867 -2.44%
2003-03-05 0 1.640 1.630 1.640 1.630 1.650 33,095,908 54,148,034 1.6361 0.495 0.492 0.495 0.492 0.498 109,614,582 0.4940 0.00%
2003-03-04 0 1.640 1.630 1.640 1.630 1.660 22,590,000 37,157,746 1.6449 0.495 0.492 0.495 0.492 0.501 74,818,718 0.4966 -1.20%
2003-03-03 0 1.660 1.640 1.650 1.630 1.660 57,638,000 94,752,013 1.6439 0.501 0.495 0.498 0.492 0.501 190,898,684 0.4963 1.84%
2003-02-28 0 1.630 1.630 1.640 1.630 1.650 49,861,000 81,639,610 1.6373 0.492 0.492 0.495 0.492 0.498 165,141,040 0.4944 0.00%
2003-02-27 0 1.630 1.620 1.630 1.620 1.640 28,515,000 46,490,371 1.6304 0.492 0.489 0.492 0.489 0.495 94,442,486 0.4923 0.62%
2003-02-26 0 1.620 1.620 1.630 1.620 1.650 40,164,000 65,520,530 1.6313 0.489 0.489 0.492 0.489 0.498 133,024,303 0.4925 -1.22%
2003-02-25 0 1.640 1.630 1.640 1.610 1.640 53,988,000 87,712,710 1.6247 0.495 0.492 0.495 0.486 0.495 178,809,781 0.4905 1.23%
2003-02-24 0 1.620 1.610 1.620 1.610 1.630 28,316,000 45,757,910 1.6160 0.489 0.486 0.489 0.486 0.492 93,783,392 0.4879 0.62%
2003-02-21 0 1.610 1.610 1.620 1.600 1.650 74,078,000 120,071,060 1.6209 0.486 0.486 0.489 0.483 0.498 245,348,429 0.4894 -1.23%
2003-02-20 0 1.630 1.620 1.630 1.600 1.640 58,274,000 94,366,554 1.6194 0.492 0.489 0.492 0.483 0.495 193,005,134 0.4889 0.62%
2003-02-19 0 1.620 1.610 1.620 1.600 1.650 48,954,000 78,950,728 1.6128 0.489 0.486 0.489 0.483 0.498 162,137,031 0.4869 -0.61%
2003-02-18 0 1.630 1.630 1.640 1.620 1.650 45,835,000 74,895,426 1.6340 0.492 0.492 0.495 0.489 0.498 151,806,815 0.4934 0.62%
2003-02-17 0 1.620 1.620 1.630 1.610 1.650 55,811,917 91,216,344 1.6344 0.489 0.489 0.492 0.486 0.498 184,850,646 0.4935 -1.82%
2003-02-14 0 1.650 1.650 1.660 1.650 1.680 48,214,000 79,934,361 1.6579 0.498 0.498 0.501 0.498 0.507 159,686,130 0.5006 -0.60%
2003-02-13 0 1.660 1.660 1.670 1.650 1.690 51,473,400 86,063,022 1.6720 0.501 0.501 0.504 0.498 0.510 170,481,355 0.5048 -0.60%
2003-02-12 0 1.670 1.670 1.680 1.640 1.690 78,360,000 131,018,068 1.6720 0.504 0.504 0.507 0.495 0.510 259,530,534 0.5048 2.45%
2003-02-11 0 1.630 1.630 1.640 1.620 1.650 56,114,833 91,358,394 1.6281 0.492 0.492 0.495 0.489 0.498 185,853,912 0.4916 -1.21%
2003-02-10 0 1.650 1.640 1.650 1.640 1.710 108,646,262 180,971,619 1.6657 0.498 0.495 0.498 0.495 0.516 359,839,489 0.5029 -2.37%
2003-02-07 0 1.690 1.690 1.700 1.670 1.710 86,184,000 145,218,312 1.6850 0.510 0.510 0.513 0.504 0.516 285,443,843 0.5087 -0.59%
2003-02-06 0 1.700 1.690 1.700 1.670 1.700 60,065,397 101,102,213 1.6832 0.513 0.510 0.513 0.504 0.513 198,938,292 0.5082 1.80%
2003-02-05 0 1.670 1.670 1.680 1.650 1.680 49,531,800 82,586,330 1.6673 0.504 0.504 0.507 0.498 0.507 164,050,721 0.5034 1.21%
2003-02-04 0 1.650 1.640 1.650 1.650 1.660 50,934,000 84,077,460 1.6507 0.498 0.495 0.498 0.498 0.501 168,694,847 0.4984 0.00%
2003-01-30 0 1.650 1.640 1.650 1.640 1.660 103,056,000 170,129,230 1.6508 0.498 0.495 0.498 0.495 0.501 341,324,383 0.4984 0.61%
2003-01-29 0 1.640 1.630 1.640 1.610 1.650 91,648,060 149,700,355 1.6334 0.495 0.492 0.495 0.486 0.498 303,540,964 0.4932 1.23%
2003-01-28 0 1.620 1.610 1.620 1.600 1.620 62,210,500 100,355,700 1.6132 0.489 0.486 0.489 0.483 0.489 206,042,933 0.4871 0.62%
2003-01-27 0 1.610 1.600 1.610 1.600 1.620 84,839,494 136,434,888 1.6082 0.486 0.483 0.486 0.483 0.489 280,990,801 0.4855 0.00%
2003-01-24 0 1.610 1.610 1.620 1.600 1.630 108,437,637 174,699,170 1.6111 0.486 0.486 0.489 0.483 0.492 359,148,517 0.4864 1.26%
2003-01-23 0 1.590 1.590 1.600 1.570 1.600 88,669,846 140,935,916 1.5894 0.480 0.480 0.483 0.474 0.483 293,677,035 0.4799 0.00%
2003-01-22 0 1.590 1.580 1.590 1.580 1.600 81,107,200 128,711,760 1.5869 0.480 0.477 0.480 0.477 0.483 268,629,338 0.4791 0.00%
2003-01-21 0 1.590 1.590 1.600 1.590 1.620 38,659,100 61,853,292 1.6000 0.480 0.480 0.483 0.480 0.489 128,040,031 0.4831 -0.62%
2003-01-20 0 1.600 1.590 1.600 1.590 1.610 15,297,000 24,517,210 1.6027 0.483 0.480 0.483 0.480 0.486 50,664,096 0.4839 -0.62%
2003-01-17 0 1.610 1.610 1.620 1.600 1.620 54,588,194 87,815,985 1.6087 0.486 0.486 0.489 0.483 0.489 180,797,641 0.4857 -0.62%
2003-01-16 0 1.620 1.610 1.620 1.590 1.620 124,747,259 199,618,156 1.6002 0.489 0.486 0.489 0.480 0.489 413,166,446 0.4831 1.25%
2003-01-15 0 1.600 1.590 1.600 1.590 1.600 69,253,619 110,709,430 1.5986 0.483 0.480 0.483 0.480 0.483 229,369,942 0.4827 0.00%
2003-01-14 0 1.600 1.590 1.600 1.590 1.620 205,700,000 329,036,794 1.5996 0.483 0.480 0.483 0.480 0.489 681,284,211 0.4830 0.63%
2003-01-13 0 1.590 1.590 1.600 1.580 1.610 278,578,043 443,080,167 1.5905 0.480 0.480 0.483 0.477 0.486 922,658,348 0.4802 0.63%
2003-01-10 0 1.580 1.570 1.580 1.560 1.580 358,086,045 562,168,955 1.5699 0.477 0.474 0.477 0.471 0.477 1,185,991,096 0.4740 1.28%
2003-01-09 0 1.560 1.550 1.560 1.550 1.560 34,123,455 53,007,094 1.5534 0.471 0.468 0.471 0.468 0.471 113,017,847 0.4690 0.00%
2003-01-08 0 1.560 1.550 1.560 1.550 1.570 69,398,000 108,180,302 1.5588 0.471 0.468 0.471 0.468 0.474 229,848,136 0.4707 0.65%
2003-01-07 0 1.550 1.540 1.550 1.540 1.560 54,012,975 83,801,130 1.5515 0.468 0.465 0.468 0.465 0.471 178,892,499 0.4684 -0.64%
2003-01-06 0 1.560 1.550 1.560 1.550 1.560 41,564,000 64,758,408 1.5580 0.471 0.468 0.471 0.468 0.471 137,661,142 0.4704 0.65%
2003-01-03 0 1.550 1.540 1.550 1.540 1.560 35,524,000 55,118,884 1.5516 0.468 0.465 0.468 0.465 0.471 117,656,491 0.4685 0.00%
2003-01-02 0 1.550 1.550 1.560 1.540 1.560 7,992,500 12,390,275 1.5502 0.468 0.468 0.471 0.465 0.471 26,471,386 0.4681 0.00%
2002-12-31 0 1.550 1.540 1.550 1.540 1.560 5,431,000 8,394,430 1.5457 0.468 0.465 0.468 0.465 0.471 17,987,625 0.4667 -0.64%
2002-12-30 0 1.560 1.550 1.560 1.550 1.580 28,024,000 43,821,648 1.5637 0.471 0.468 0.471 0.468 0.477 92,816,280 0.4721 -0.64%
2002-12-27 0 1.570 1.560 1.570 1.560 1.580 28,189,145 44,281,785 1.5709 0.474 0.471 0.474 0.471 0.477 93,363,245 0.4743 0.64%
2002-12-24 0 1.560 1.550 1.570 1.550 1.570 23,374,000 36,355,160 1.5554 0.471 0.468 0.474 0.468 0.474 77,415,348 0.4696 0.65%
2002-12-23 0 1.550 1.550 1.560 1.550 1.560 16,738,217 26,011,510 1.5540 0.468 0.468 0.471 0.468 0.471 55,437,448 0.4692 -0.64%
2002-12-20 0 1.560 1.550 1.560 1.540 1.560 30,095,000 46,800,760 1.5551 0.471 0.468 0.471 0.465 0.471 99,675,490 0.4695 0.65%
2002-12-19 0 1.550 1.550 1.560 1.550 1.580 72,375,400 113,110,508 1.5628 0.468 0.468 0.471 0.468 0.477 239,709,369 0.4719 -0.64%
2002-12-18 0 1.560 1.550 1.560 1.540 1.580 47,469,000 74,206,200 1.5633 0.471 0.468 0.471 0.465 0.477 157,218,669 0.4720 -0.64%
2002-12-17 0 1.570 1.560 1.570 1.560 1.580 62,390,000 97,960,260 1.5701 0.474 0.471 0.474 0.471 0.477 206,637,442 0.4741 0.64%
2002-12-16 0 1.560 1.550 1.560 1.540 1.570 40,539,917 63,117,586 1.5569 0.471 0.468 0.471 0.465 0.474 134,269,350 0.4701 0.65%
2002-12-13 0 1.550 1.550 1.560 1.540 1.560 50,864,530 78,933,087 1.5518 0.468 0.468 0.471 0.465 0.471 168,464,760 0.4685 0.65%
2002-12-12 0 1.540 1.530 1.540 1.520 1.540 23,673,600 36,377,336 1.5366 0.465 0.462 0.465 0.459 0.465 78,407,632 0.4640 1.32%
2002-12-11 0 1.520 1.510 1.520 1.510 1.540 19,617,384 29,874,802 1.5229 0.459 0.456 0.459 0.456 0.465 64,973,330 0.4598 -0.65%
2002-12-10 0 1.530 1.520 1.530 1.520 1.540 20,066,038 30,612,306 1.5256 0.462 0.459 0.462 0.459 0.465 66,459,285 0.4606 0.00%
2002-12-09 0 1.530 1.530 1.540 1.510 1.550 27,216,000 41,421,360 1.5219 0.462 0.462 0.465 0.456 0.468 90,140,161 0.4595 -0.65%
2002-12-06 0 1.540 1.540 1.550 1.530 1.550 27,525,000 42,272,440 1.5358 0.465 0.465 0.468 0.462 0.468 91,163,578 0.4637 0.00%
2002-12-05 0 1.540 1.530 1.540 1.510 1.540 48,946,392 74,693,704 1.5260 0.465 0.462 0.465 0.456 0.465 162,111,833 0.4608 1.99%
2002-12-04 0 1.510 1.500 1.510 1.500 1.540 54,374,762 82,677,880 1.5205 0.456 0.453 0.456 0.453 0.465 180,090,748 0.4591 -1.95%
2002-12-03 0 1.540 1.530 1.540 1.510 1.550 47,254,000 72,201,850 1.5280 0.465 0.462 0.465 0.456 0.468 156,506,583 0.4613 2.67%
2002-12-02 0 1.500 1.500 1.510 1.490 1.520 42,630,134 64,020,219 1.5018 0.453 0.453 0.456 0.450 0.459 141,192,208 0.4534 0.67%
2002-11-29 0 1.490 1.480 1.490 1.480 1.500 37,382,000 55,717,740 1.4905 0.450 0.447 0.450 0.447 0.453 123,810,240 0.4500 0.00%
2002-11-28 0 1.490 1.490 1.500 1.490 1.500 75,828,000 113,220,510 1.4931 0.450 0.450 0.453 0.450 0.453 251,144,478 0.4508 0.68%
2002-11-27 0 1.480 1.480 1.490 1.480 1.490 71,447,688 106,062,556 1.4845 0.447 0.447 0.450 0.447 0.450 236,636,761 0.4482 0.00%
2002-11-26 0 1.480 1.480 1.490 1.470 1.490 26,657,080 39,581,346 1.4848 0.447 0.447 0.450 0.444 0.450 88,289,002 0.4483 0.00%
2002-11-25 0 1.480 1.470 1.480 1.470 1.490 19,488,000 28,845,860 1.4802 0.447 0.444 0.447 0.444 0.450 64,544,807 0.4469 0.00%
2002-11-22 0 1.480 1.480 1.490 1.480 1.490 22,534,442 33,349,852 1.4800 0.447 0.447 0.450 0.447 0.450 74,634,708 0.4468 0.68%
2002-11-21 0 1.470 1.470 1.480 1.470 1.480 28,251,425 41,603,118 1.4726 0.444 0.444 0.447 0.444 0.447 93,569,518 0.4446 0.00%
2002-11-20 0 1.470 1.470 1.480 1.470 1.480 26,390,000 38,951,594 1.4760 0.444 0.444 0.447 0.444 0.447 87,404,425 0.4456 0.00%
2002-11-19 0 1.470 1.460 1.470 1.460 1.480 47,517,583 69,866,484 1.4703 0.444 0.441 0.444 0.441 0.447 157,379,577 0.4439 0.00%
2002-11-18 0 1.470 1.460 1.470 1.460 1.480 46,401,000 67,918,016 1.4637 0.444 0.441 0.444 0.441 0.447 153,681,423 0.4419 -0.68%
2002-11-15 0 1.480 1.470 1.480 1.460 1.490 46,306,000 68,386,800 1.4768 0.447 0.444 0.447 0.441 0.450 153,366,780 0.4459 0.00%
2002-11-14 0 1.480 1.470 1.480 1.470 1.490 23,831,135 35,274,811 1.4802 0.447 0.444 0.447 0.444 0.450 78,929,392 0.4469 -1.99%
2002-11-13 0 1.510 1.510 1.520 1.480 1.510 35,404,351 52,924,836 1.4949 0.456 0.456 0.459 0.447 0.456 117,260,211 0.4513 0.00%
2002-11-12 0 1.510 1.500 1.510 1.500 1.520 34,233,451 51,898,016 1.5160 0.456 0.453 0.456 0.453 0.459 113,382,157 0.4577 0.00%
2002-11-11 0 1.510 1.500 1.510 1.490 1.530 39,501,113 59,564,145 1.5079 0.456 0.453 0.456 0.450 0.462 130,828,802 0.4553 0.67%
2002-11-08 0 1.500 1.490 1.500 1.480 1.510 43,056,434 64,576,548 1.4998 0.453 0.450 0.453 0.447 0.456 142,604,126 0.4528 0.67%
2002-11-07 0 1.490 1.480 1.490 1.460 1.490 46,771,042 69,149,756 1.4785 0.450 0.447 0.450 0.441 0.450 154,907,012 0.4464 2.05%
2002-11-06 0 1.460 1.460 1.470 1.440 1.470 36,524,879 53,132,291 1.4547 0.441 0.441 0.444 0.435 0.444 120,971,431 0.4392 0.00%
2002-11-05 0 1.460 1.450 1.460 1.440 1.470 40,826,000 59,507,208 1.4576 0.441 0.438 0.441 0.435 0.444 135,216,865 0.4401 -0.68%
2002-11-04 0 1.470 1.470 1.490 1.450 1.490 48,350,252 70,640,772 1.4610 0.444 0.444 0.450 0.438 0.450 160,137,400 0.4411 2.08%
2002-11-01 0 1.440 1.440 1.450 1.430 1.470 79,447,800 115,019,294 1.4477 0.435 0.435 0.438 0.432 0.444 263,133,358 0.4371 -1.37%
2002-10-31 0 1.460 1.460 1.470 1.450 1.490 30,778,000 45,280,860 1.4712 0.441 0.441 0.444 0.438 0.450 101,937,605 0.4442 -0.68%
2002-10-30 0 1.470 1.470 1.480 1.450 1.480 24,870,264 36,467,215 1.4663 0.444 0.444 0.447 0.438 0.447 82,371,017 0.4427 1.38%
2002-10-29 0 1.450 1.450 1.460 1.450 1.490 53,543,000 78,557,720 1.4672 0.438 0.438 0.441 0.438 0.450 177,335,928 0.4430 -2.68%
2002-10-28 0 1.490 1.480 1.500 1.470 1.500 40,731,000 60,576,230 1.4872 0.450 0.447 0.453 0.444 0.453 134,902,223 0.4490 0.68%
2002-10-25 0 1.480 1.470 1.480 1.470 1.490 46,099,000 68,276,210 1.4811 0.447 0.444 0.447 0.444 0.450 152,681,190 0.4472 0.00%
2002-10-24 0 1.480 1.470 1.480 1.470 1.500 36,838,000 54,521,700 1.4800 0.447 0.444 0.447 0.444 0.453 122,008,497 0.4469 0.00%
2002-10-23 0 1.480 1.480 1.490 1.460 1.490 53,400,000 79,047,752 1.4803 0.447 0.447 0.450 0.441 0.450 176,862,308 0.4469 0.68%
2002-10-22 0 1.470 1.470 1.480 1.460 1.510 164,174,000 242,457,110 1.4768 0.444 0.444 0.447 0.441 0.456 543,748,926 0.4459 -2.65%
2002-10-21 0 1.510 1.500 1.510 1.490 1.530 72,453,000 109,161,220 1.5066 0.456 0.453 0.456 0.450 0.462 239,966,383 0.4549 -1.31%
2002-10-18 0 1.530 1.520 1.530 1.500 1.570 127,906,944 194,932,476 1.5240 0.462 0.459 0.462 0.453 0.474 423,631,412 0.4601 -1.29%
2002-10-17 0 1.550 1.550 1.560 1.540 1.560 42,353,200 65,502,322 1.5466 0.468 0.468 0.471 0.465 0.471 140,274,995 0.4670 -0.64%
2002-10-16 0 1.560 1.550 1.560 1.540 1.580 60,701,448 94,382,129 1.5549 0.471 0.468 0.471 0.465 0.477 201,044,910 0.4695 1.96%
2002-10-15 0 1.530 1.520 1.530 1.510 1.550 32,892,000 50,383,030 1.5318 0.462 0.459 0.462 0.456 0.468 108,939,233 0.4625 -1.29%
2002-10-11 0 1.550 1.540 1.550 1.520 1.550 29,456,400 45,283,270 1.5373 0.468 0.465 0.468 0.459 0.468 97,560,429 0.4642 1.31%
2002-10-10 0 1.530 1.530 1.540 1.530 1.560 34,637,000 53,277,720 1.5382 0.462 0.462 0.465 0.462 0.471 114,718,722 0.4644 -1.92%
2002-10-09 0 1.560 1.560 1.570 1.550 1.570 19,962,177 31,133,863 1.5596 0.471 0.471 0.474 0.468 0.474 66,115,294 0.4709 0.65%
2002-10-08 0 1.550 1.550 1.560 1.530 1.560 18,874,000 29,295,580 1.5522 0.468 0.468 0.471 0.462 0.471 62,511,221 0.4686 1.31%
2002-10-07 0 1.530 1.520 1.540 1.530 1.560 25,982,000 39,901,420 1.5357 0.462 0.459 0.465 0.462 0.471 86,053,118 0.4637 -1.92%
2002-10-04 0 1.560 1.560 1.570 1.540 1.570 30,476,000 47,482,552 1.5580 0.471 0.471 0.474 0.465 0.474 100,937,373 0.4704 0.65%
2002-10-03 0 1.550 1.540 1.550 1.520 1.560 56,970,000 87,827,144 1.5416 0.468 0.465 0.468 0.459 0.471 188,686,249 0.4655 0.00%
2002-10-02 0 1.550 1.550 1.560 1.540 1.580 61,918,333 96,425,299 1.5573 0.468 0.468 0.471 0.465 0.477 205,075,268 0.4702 -1.90%
2002-09-30 0 1.580 1.570 1.580 1.540 1.580 73,883,000 115,993,640 1.5700 0.477 0.474 0.477 0.465 0.477 244,702,583 0.4740 -0.63%
2002-09-27 0 1.590 1.590 1.600 1.570 1.630 95,708,000 152,305,228 1.5914 0.480 0.480 0.483 0.474 0.492 316,987,600 0.4805 -1.85%
2002-09-26 0 1.620 1.620 1.630 1.620 1.630 29,344,000 47,586,034 1.6217 0.489 0.489 0.492 0.489 0.492 97,188,157 0.4896 -0.61%
2002-09-25 0 1.630 1.620 1.630 1.610 1.630 32,126,000 52,035,252 1.6197 0.492 0.489 0.492 0.486 0.492 106,402,220 0.4890 -0.61%
2002-09-24 0 1.640 1.630 1.640 1.610 1.650 34,442,000 56,036,656 1.6270 0.495 0.492 0.495 0.486 0.498 114,072,877 0.4912 0.61%
2002-09-23 0 1.630 1.630 1.640 1.620 1.640 39,334,334 64,197,614 1.6321 0.492 0.492 0.495 0.489 0.495 130,276,425 0.4928 0.62%
2002-09-20 0 1.620 1.610 1.620 1.590 1.620 37,647,000 60,461,826 1.6060 0.489 0.486 0.489 0.480 0.489 124,687,927 0.4849 0.62%
2002-09-19 0 1.610 1.600 1.610 1.580 1.610 51,366,385 81,949,283 1.5954 0.486 0.483 0.486 0.477 0.486 170,126,918 0.4817 2.55%
2002-09-18 0 1.570 1.570 1.580 1.560 1.590 62,917,000 99,264,070 1.5777 0.474 0.474 0.477 0.471 0.480 208,382,881 0.4764 -1.26%
2002-09-17 0 1.590 1.590 1.600 1.580 1.610 42,219,170 67,157,948 1.5907 0.480 0.480 0.483 0.477 0.486 139,831,084 0.4803 -1.24%
2002-09-16 0 1.610 1.610 1.620 1.600 1.620 34,147,750 54,960,025 1.6095 0.486 0.486 0.489 0.483 0.489 113,098,313 0.4859 0.00%
2002-09-13 0 1.610 1.600 1.610 1.580 1.610 33,723,058 53,817,457 1.5959 0.486 0.483 0.486 0.477 0.486 111,691,721 0.4818 1.26%
2002-09-12 0 1.590 1.590 1.600 1.580 1.620 55,857,400 89,175,638 1.5965 0.480 0.480 0.483 0.477 0.489 185,001,287 0.4820 -0.62%
2002-09-11 0 1.600 1.600 1.610 1.600 1.630 18,969,500 30,650,095 1.6158 0.483 0.483 0.486 0.483 0.492 62,827,520 0.4878 -1.40%
2002-09-10 0 1.670 1.660 1.670 1.630 1.680 71,861,420 119,440,614 1.6621 0.490 0.487 0.490 0.478 0.493 244,936,407 0.4876 2.45%
2002-09-09 0 1.630 1.630 1.640 1.610 1.640 39,726,000 64,828,536 1.6319 0.478 0.478 0.481 0.472 0.481 135,404,278 0.4788 1.24%
2002-09-06 0 1.610 1.600 1.610 1.600 1.620 49,430,400 79,509,255 1.6085 0.472 0.469 0.472 0.469 0.475 168,481,287 0.4719 0.62%
2002-09-05 0 1.600 1.590 1.600 1.590 1.620 29,876,000 47,880,630 1.6026 0.469 0.466 0.469 0.466 0.475 101,830,998 0.4702 0.00%
2002-09-04 0 1.600 1.590 1.600 1.590 1.610 43,833,000 70,103,190 1.5993 0.469 0.466 0.469 0.466 0.472 149,402,802 0.4692 -1.23%
2002-09-03 0 1.620 1.620 1.630 1.600 1.630 30,350,000 48,969,116 1.6135 0.475 0.475 0.478 0.469 0.478 103,446,605 0.4734 -0.61%
2002-09-02 0 1.630 1.620 1.630 1.590 1.630 38,928,000 62,419,952 1.6035 0.478 0.475 0.478 0.466 0.478 132,684,331 0.4704 2.52%
2002-08-30 0 1.590 1.580 1.590 1.590 1.620 59,641,693 95,492,906 1.6011 0.466 0.464 0.466 0.466 0.475 203,286,019 0.4697 0.63%
2002-08-29 0 1.580 1.570 1.580 1.540 1.580 40,107,000 62,527,640 1.5590 0.464 0.461 0.464 0.452 0.464 136,702,899 0.4574 0.64%
2002-08-28 0 1.570 1.560 1.570 1.550 1.590 67,776,000 105,932,210 1.5630 0.461 0.458 0.461 0.455 0.466 231,011,437 0.4586 -1.26%
2002-08-27 0 1.590 1.590 1.600 1.580 1.620 41,984,000 66,913,869 1.5938 0.466 0.466 0.469 0.464 0.475 143,100,569 0.4676 0.00%
2002-08-26 0 1.590 1.580 1.590 1.590 1.610 33,690,000 53,943,190 1.6012 0.466 0.464 0.466 0.466 0.472 114,830,844 0.4698 -0.62%
2002-08-23 0 1.600 1.590 1.610 1.590 1.630 60,749,000 97,827,240 1.6104 0.469 0.466 0.472 0.466 0.478 207,060,225 0.4725 -1.84%
2002-08-22 0 1.630 1.620 1.630 1.620 1.650 58,477,833 96,068,253 1.6428 0.478 0.475 0.478 0.475 0.484 199,319,054 0.4820 -1.21%
2002-08-21 0 1.650 1.650 1.660 1.620 1.660 67,074,000 110,523,056 1.6478 0.484 0.484 0.487 0.475 0.487 228,618,702 0.4834 0.61%
2002-08-20 0 1.640 1.630 1.640 1.630 1.650 48,356,000 79,181,210 1.6375 0.481 0.478 0.481 0.478 0.484 164,819,243 0.4804 1.23%
2002-08-19 0 1.620 1.620 1.630 1.590 1.630 45,164,300 72,552,169 1.6064 0.475 0.475 0.478 0.466 0.478 153,940,478 0.4713 1.25%
2002-08-16 0 1.600 1.590 1.600 1.580 1.610 16,025,900 25,573,645 1.5958 0.469 0.466 0.469 0.464 0.472 54,623,557 0.4682 0.00%
2002-08-15 0 1.600 1.590 1.600 1.590 1.610 43,457,600 69,576,144 1.6010 0.469 0.466 0.469 0.466 0.472 148,123,268 0.4697 1.27%
2002-08-14 0 1.580 1.570 1.580 1.570 1.590 14,867,206 23,436,645 1.5764 0.464 0.461 0.464 0.461 0.466 50,674,201 0.4625 0.00%
2002-08-13 0 1.580 1.580 1.590 1.570 1.600 30,280,000 48,042,600 1.5866 0.464 0.464 0.466 0.461 0.469 103,208,013 0.4655 0.64%
2002-08-12 0 1.570 1.560 1.570 1.550 1.600 22,392,000 35,030,320 1.5644 0.461 0.458 0.461 0.455 0.469 76,322,121 0.4590 -1.87%
2002-08-09 0 1.600 1.590 1.600 1.580 1.610 49,431,863 78,871,801 1.5956 0.469 0.466 0.469 0.464 0.472 168,486,274 0.4681 2.56%
2002-08-08 0 1.560 1.550 1.560 1.550 1.570 23,709,048 36,963,450 1.5590 0.458 0.455 0.458 0.455 0.461 80,811,220 0.4574 0.00%
2002-08-07 0 1.560 1.550 1.560 1.540 1.570 26,514,000 41,233,046 1.5551 0.458 0.455 0.458 0.452 0.461 90,371,772 0.4563 1.96%
2002-08-06 0 1.530 1.520 1.530 1.500 1.540 40,459,925 61,468,911 1.5193 0.449 0.446 0.449 0.440 0.452 137,905,828 0.4457 -0.65%
2002-08-05 0 1.540 1.540 1.550 1.540 1.580 29,402,400 45,792,158 1.5574 0.452 0.452 0.455 0.452 0.464 100,216,753 0.4569 -3.14%
2002-08-02 0 1.590 1.590 1.600 1.580 1.600 41,046,000 65,614,712 1.5986 0.466 0.466 0.469 0.464 0.469 139,903,438 0.4690 -2.45%
2002-08-01 0 1.630 1.630 1.640 1.620 1.660 34,656,000 56,658,963 1.6349 0.478 0.478 0.481 0.475 0.487 118,123,412 0.4797 -1.21%
2002-07-31 0 1.650 1.650 1.660 1.610 1.670 31,338,960 51,352,254 1.6386 0.484 0.484 0.487 0.472 0.490 106,817,431 0.4807 1.23%
2002-07-30 0 1.630 1.630 1.640 1.620 1.650 32,083,600 52,466,624 1.6353 0.478 0.478 0.481 0.475 0.484 109,355,503 0.4798 1.24%
2002-07-29 0 1.610 1.590 1.610 1.570 1.610 22,367,800 35,566,064 1.5901 0.472 0.466 0.472 0.461 0.472 76,239,637 0.4665 2.55%
2002-07-26 0 1.570 1.560 1.570 1.540 1.590 42,864,800 67,022,018 1.5636 0.461 0.458 0.461 0.452 0.466 146,102,736 0.4587 -1.26%
2002-07-25 0 1.590 1.580 1.590 1.570 1.600 60,648,800 96,008,824 1.5830 0.466 0.464 0.466 0.461 0.469 206,718,697 0.4644 2.58%
2002-07-24 0 1.550 1.540 1.550 1.510 1.560 45,040,000 69,003,549 1.5321 0.455 0.452 0.455 0.443 0.458 153,516,807 0.4495 -1.27%
2002-07-23 0 1.570 1.550 1.570 1.500 1.580 95,453,000 147,186,380 1.5420 0.461 0.455 0.461 0.440 0.464 325,347,242 0.4524 -0.63%
2002-07-22 0 1.580 1.580 1.590 1.560 1.600 37,112,000 58,530,980 1.5771 0.464 0.464 0.466 0.458 0.469 126,494,577 0.4627 -3.07%
2002-07-19 0 1.630 1.620 1.640 1.620 1.660 27,079,500 44,368,233 1.6384 0.478 0.475 0.481 0.475 0.487 92,299,254 0.4807 -2.40%
2002-07-18 0 1.670 1.650 1.670 1.650 1.680 13,928,000 23,155,928 1.6625 0.490 0.484 0.490 0.484 0.493 47,472,959 0.4878 0.00%
2002-07-17 0 1.670 1.660 1.670 1.650 1.690 25,258,000 42,023,540 1.6638 0.490 0.487 0.490 0.484 0.496 86,090,753 0.4881 -1.18%
2002-07-16 0 1.690 1.680 1.690 1.660 1.700 32,799,430 55,088,857 1.6796 0.496 0.493 0.496 0.487 0.499 111,795,377 0.4928 0.60%
2002-07-15 0 1.680 1.670 1.690 1.660 1.710 17,806,880 29,915,096 1.6800 0.493 0.490 0.496 0.487 0.502 60,693,947 0.4929 -1.75%
2002-07-12 0 1.710 1.700 1.710 1.680 1.710 13,888,000 23,579,000 1.6978 0.502 0.499 0.502 0.493 0.502 47,336,621 0.4981 1.79%
2002-07-11 0 1.680 1.680 1.690 1.670 1.700 35,363,500 59,627,060 1.6861 0.493 0.493 0.496 0.490 0.499 120,534,894 0.4947 -1.18%
2002-07-10 0 1.700 1.700 1.710 1.690 1.710 25,199,000 42,847,156 1.7004 0.499 0.499 0.502 0.496 0.502 85,889,654 0.4989 -0.58%
2002-07-09 0 1.710 1.710 1.720 1.690 1.720 34,208,468 58,237,608 1.7024 0.502 0.502 0.505 0.496 0.505 116,598,019 0.4995 0.59%
2002-07-08 0 1.700 1.690 1.700 1.680 1.720 32,881,589 55,812,782 1.6974 0.499 0.496 0.499 0.493 0.505 112,075,412 0.4980 1.19%
2002-07-05 0 1.680 1.680 1.690 1.680 1.730 42,160,000 71,804,593 1.7031 0.493 0.493 0.496 0.493 0.508 143,700,457 0.4997 -2.33%
2002-07-04 0 1.720 1.710 1.720 1.710 1.740 62,090,857 106,732,949 1.7190 0.505 0.502 0.505 0.502 0.510 211,633,884 0.5043 0.58%
2002-07-03 0 1.710 1.700 1.710 1.640 1.740 97,798,000 166,478,596 1.7023 0.502 0.499 0.502 0.481 0.510 333,340,069 0.4994 3.64%
2002-07-02 0 1.650 1.650 1.660 1.630 1.670 28,983,300 47,889,031 1.6523 0.484 0.484 0.487 0.478 0.490 98,788,270 0.4848 -0.60%
2002-06-28 0 1.660 1.660 1.670 1.640 1.670 36,759,900 60,946,905 1.6580 0.487 0.487 0.490 0.481 0.490 125,294,460 0.4864 1.22%
2002-06-27 0 1.640 1.640 1.650 1.630 1.660 33,927,400 55,673,532 1.6410 0.481 0.481 0.484 0.478 0.487 115,640,012 0.4814 0.61%
2002-06-26 0 1.630 1.620 1.630 1.610 1.640 45,107,700 73,473,615 1.6288 0.478 0.475 0.478 0.472 0.481 153,747,560 0.4779 0.62%
2002-06-25 0 1.620 1.620 1.630 1.620 1.670 41,024,090 67,196,676 1.6380 0.475 0.475 0.478 0.475 0.490 139,828,759 0.4806 -2.99%
2002-06-24 0 1.670 1.670 1.680 1.640 1.680 37,251,000 61,725,026 1.6570 0.490 0.490 0.493 0.481 0.493 126,968,352 0.4861 1.83%
2002-06-21 0 1.640 1.630 1.640 1.600 1.640 26,858,000 43,550,368 1.6215 0.481 0.478 0.481 0.469 0.481 91,544,281 0.4757 1.23%
2002-06-20 0 1.620 1.620 1.630 1.580 1.630 52,250,000 83,930,450 1.6063 0.475 0.475 0.478 0.464 0.478 178,091,767 0.4713 1.25%
2002-06-19 0 1.600 1.590 1.600 1.590 1.670 79,104,000 127,739,600 1.6148 0.469 0.466 0.469 0.466 0.490 269,622,414 0.4738 -3.61%
2002-06-18 0 1.660 1.660 1.670 1.660 1.690 17,918,000 29,996,632 1.6741 0.487 0.487 0.490 0.487 0.496 61,072,694 0.4912 0.00%
2002-06-17 0 1.660 1.660 1.670 1.660 1.700 40,674,000 68,056,088 1.6732 0.487 0.487 0.490 0.487 0.499 138,635,493 0.4909 -2.92%
2002-06-14 0 1.710 1.700 1.710 1.690 1.740 53,489,214 91,750,103 1.7153 0.502 0.499 0.502 0.496 0.510 182,315,572 0.5032 -1.72%
2002-06-13 0 1.740 1.730 1.740 1.710 1.760 75,074,000 130,674,308 1.7406 0.510 0.508 0.510 0.502 0.516 255,886,341 0.5107 -0.57%
2002-06-12 0 1.750 1.750 1.760 1.700 1.760 134,397,404 233,803,181 1.7396 0.513 0.513 0.516 0.499 0.516 458,087,486 0.5104 2.34%
2002-06-11 0 1.710 1.700 1.710 1.690 1.710 67,879,616 115,538,099 1.7021 0.502 0.499 0.502 0.496 0.502 231,364,607 0.4994 1.18%
2002-06-10 0 1.690 1.690 1.700 1.680 1.710 54,082,000 91,835,322 1.6981 0.496 0.496 0.499 0.493 0.502 184,336,056 0.4982 0.00%
2002-06-07 0 1.690 1.690 1.700 1.650 1.700 127,118,867 213,209,505 1.6772 0.496 0.496 0.499 0.484 0.499 433,278,921 0.4921 3.05%
2002-06-06 0 1.640 1.640 1.650 1.630 1.660 19,758,000 32,457,700 1.6428 0.481 0.481 0.484 0.478 0.487 67,344,251 0.4820 -1.20%
2002-06-05 0 1.660 1.650 1.660 1.630 1.660 61,744,000 101,553,860 1.6448 0.487 0.484 0.487 0.478 0.487 210,451,637 0.4826 1.22%
2002-06-04 0 1.640 1.630 1.640 1.630 1.640 45,580,704 74,697,636 1.6388 0.481 0.478 0.481 0.478 0.481 155,359,772 0.4808 -0.61%
2002-06-03 0 1.650 1.640 1.650 1.620 1.660 92,645,739 152,574,061 1.6469 0.484 0.481 0.484 0.475 0.487 315,778,820 0.4832 1.85%
2002-05-31 0 1.620 1.630 1.640 1.570 1.630 94,906,000 152,515,040 1.6070 0.475 0.478 0.481 0.461 0.478 323,482,817 0.4715 2.53%
2002-05-30 0 1.580 1.580 1.590 1.570 1.600 43,677,000 69,012,300 1.5801 0.464 0.464 0.466 0.461 0.469 148,871,083 0.4636 -1.25%
2002-05-29 0 1.600 1.590 1.600 1.590 1.610 26,354,000 42,147,740 1.5993 0.469 0.466 0.469 0.466 0.472 89,826,420 0.4692 -0.62%
2002-05-28 0 1.610 1.600 1.610 1.590 1.610 55,850,198 89,349,589 1.5998 0.472 0.469 0.472 0.466 0.472 190,362,879 0.4694 0.62%
2002-05-27 0 1.600 1.590 1.600 1.580 1.600 16,477,317 26,190,121 1.5895 0.469 0.466 0.469 0.464 0.469 56,162,191 0.4663 0.63%
2002-05-24 0 1.590 1.580 1.590 1.580 1.600 26,162,000 41,567,826 1.5889 0.466 0.464 0.466 0.464 0.469 89,171,996 0.4662 0.63%
2002-05-23 0 1.580 1.580 1.590 1.570 1.600 23,590,800 37,354,572 1.5834 0.464 0.464 0.466 0.461 0.469 80,408,177 0.4646 -1.25%
2002-05-22 0 1.600 1.590 1.600 1.580 1.600 47,230,000 75,161,998 1.5914 0.469 0.466 0.469 0.464 0.469 160,981,323 0.4669 0.00%
2002-05-21 0 1.600 1.590 1.600 1.570 1.600 103,099,289 164,014,988 1.5908 0.469 0.466 0.469 0.461 0.469 351,409,273 0.4667 1.91%
2002-05-17 0 1.570 1.570 1.580 1.570 1.590 40,845,000 64,457,924 1.5781 0.461 0.461 0.464 0.461 0.466 139,218,339 0.4630 -1.26%
2002-05-16 0 1.590 1.580 1.590 1.570 1.600 182,725,000 289,525,680 1.5845 0.466 0.464 0.466 0.461 0.469 622,809,915 0.4649 1.27%
2002-05-15 0 1.570 1.560 1.570 1.550 1.570 117,027,907 182,924,904 1.5631 0.461 0.458 0.461 0.455 0.461 398,884,339 0.4586 1.95%
2002-05-14 0 1.540 1.530 1.540 1.530 1.540 58,065,900 89,238,821 1.5369 0.452 0.449 0.452 0.449 0.452 197,914,999 0.4509 0.65%
2002-05-13 0 1.530 1.520 1.530 1.520 1.530 45,368,000 69,044,720 1.5219 0.449 0.446 0.449 0.446 0.449 154,634,780 0.4465 0.66%
2002-05-10 0 1.520 1.520 1.530 1.510 1.530 32,246,000 49,077,240 1.5220 0.446 0.446 0.449 0.443 0.449 109,909,036 0.4465 0.00%
2002-05-09 0 1.520 1.510 1.520 1.510 1.540 71,528,290 108,902,038 1.5225 0.446 0.443 0.446 0.443 0.452 243,800,948 0.4467 0.00%
2002-05-08 0 1.520 1.510 1.520 1.500 1.530 69,312,000 104,966,712 1.5144 0.446 0.443 0.446 0.440 0.449 236,246,824 0.4443 -0.65%
2002-05-07 0 1.530 1.520 1.530 1.520 1.550 64,102,798 98,326,627 1.5339 0.449 0.446 0.449 0.446 0.455 218,491,494 0.4500 -1.92%
2002-05-06 0 1.560 1.540 1.560 1.540 1.560 31,948,000 49,489,330 1.5491 0.458 0.452 0.458 0.452 0.458 108,893,316 0.4545 0.65%
2002-05-03 0 1.550 1.540 1.550 1.540 1.570 57,334,900 88,924,276 1.5510 0.455 0.452 0.455 0.452 0.461 195,423,419 0.4550 -0.17%
2002-05-02 0 1.600 1.590 1.600 1.580 1.600 72,323,100 115,271,076 1.5938 0.456 0.453 0.456 0.450 0.456 254,036,488 0.4538 0.63%
2002-04-30 0 1.590 1.580 1.590 1.580 1.600 36,112,000 57,157,788 1.5828 0.453 0.450 0.453 0.450 0.456 126,844,199 0.4506 0.00%
2002-04-29 0 1.590 1.580 1.590 1.580 1.600 51,378,000 81,533,020 1.5869 0.453 0.450 0.453 0.450 0.456 180,466,361 0.4518 -0.62%
2002-04-26 0 1.600 1.600 1.610 1.600 1.610 30,529,000 48,977,576 1.6043 0.456 0.456 0.458 0.456 0.458 107,233,788 0.4567 0.00%
2002-04-25 0 1.600 1.600 1.610 1.590 1.620 50,632,000 81,101,640 1.6018 0.456 0.456 0.458 0.453 0.461 177,846,020 0.4560 -1.23%
2002-04-24 0 1.620 1.600 1.620 1.590 1.620 92,024,000 147,678,888 1.6048 0.461 0.456 0.461 0.453 0.461 323,236,335 0.4569 1.89%
2002-04-23 0 1.590 1.590 1.600 1.590 1.610 99,963,000 159,613,279 1.5967 0.453 0.453 0.456 0.453 0.458 351,122,248 0.4546 -0.62%
2002-04-22 0 1.600 1.600 1.610 1.600 1.620 36,690,000 59,076,820 1.6102 0.456 0.456 0.458 0.456 0.461 128,874,436 0.4584 0.00%
2002-04-19 0 1.600 1.600 1.610 1.600 1.620 85,724,332 137,793,933 1.6074 0.456 0.456 0.458 0.456 0.461 301,108,612 0.4576 0.00%
2002-04-18 0 1.600 1.590 1.600 1.590 1.610 67,714,700 108,211,833 1.5981 0.456 0.453 0.456 0.453 0.458 237,849,381 0.4550 0.63%
2002-04-17 0 1.590 1.590 1.600 1.580 1.600 59,895,000 95,296,344 1.5911 0.453 0.453 0.456 0.450 0.456 210,382,512 0.4530 0.63%
2002-04-16 0 1.580 1.570 1.580 1.570 1.600 71,592,230 113,204,247 1.5812 0.450 0.447 0.450 0.447 0.456 251,469,291 0.4502 -0.63%
2002-04-15 0 1.590 1.580 1.590 1.580 1.600 34,728,000 55,205,370 1.5897 0.453 0.450 0.453 0.450 0.456 121,982,868 0.4526 0.63%
2002-04-12 0 1.580 1.580 1.590 1.570 1.590 23,121,200 36,660,090 1.5856 0.450 0.450 0.453 0.447 0.453 81,213,726 0.4514 -0.63%
2002-04-11 0 1.590 1.590 1.600 1.580 1.610 34,374,500 54,884,340 1.5967 0.453 0.453 0.456 0.450 0.458 120,741,191 0.4546 0.00%
2002-04-10 0 1.590 1.590 1.600 1.590 1.610 41,377,000 66,118,213 1.5979 0.453 0.453 0.456 0.453 0.458 145,337,628 0.4549 -1.24%
2002-04-09 0 1.610 1.600 1.610 1.600 1.620 39,307,889 63,242,794 1.6089 0.458 0.456 0.458 0.456 0.461 138,069,829 0.4580 0.00%
2002-04-08 0 1.610 1.600 1.610 1.580 1.610 61,764,000 98,664,150 1.5974 0.458 0.456 0.458 0.450 0.458 216,947,416 0.4548 -0.62%
2002-04-04 0 1.620 1.610 1.620 1.600 1.620 30,696,200 49,632,294 1.6169 0.461 0.458 0.461 0.456 0.461 107,821,081 0.4603 -0.61%
2002-04-03 0 1.630 1.620 1.630 1.620 1.660 96,124,956 157,573,981 1.6393 0.464 0.461 0.464 0.461 0.473 337,641,034 0.4667 0.00%
2002-04-02 0 1.630 1.620 1.630 1.610 1.640 89,751,853 145,584,996 1.6221 0.464 0.461 0.464 0.458 0.467 315,255,368 0.4618 1.24%
2002-03-28 0 1.610 1.590 1.600 1.590 1.610 49,679,000 79,553,270 1.6013 0.458 0.453 0.456 0.453 0.458 174,498,586 0.4559 0.62%
2002-03-27 0 1.600 1.580 1.600 1.550 1.610 43,218,000 68,609,876 1.5875 0.456 0.450 0.456 0.441 0.458 151,804,181 0.4520 3.23%
2002-03-26 0 1.550 1.540 1.550 1.530 1.560 45,677,000 70,248,874 1.5379 0.441 0.438 0.441 0.436 0.444 160,441,473 0.4378 0.00%
2002-03-25 0 1.550 1.550 1.560 1.550 1.610 39,952,000 62,578,080 1.5663 0.441 0.441 0.444 0.441 0.458 140,332,284 0.4459 -3.13%
2002-03-22 0 1.600 1.590 1.600 1.590 1.610 21,974,000 35,057,140 1.5954 0.456 0.453 0.456 0.453 0.458 77,184,161 0.4542 -0.62%
2002-03-21 0 1.610 1.600 1.610 1.590 1.610 53,992,000 86,299,812 1.5984 0.458 0.456 0.458 0.453 0.458 189,648,094 0.4551 0.62%
2002-03-20 0 1.600 1.600 1.610 1.590 1.610 45,235,300 72,337,795 1.5991 0.456 0.456 0.458 0.453 0.458 158,889,992 0.4553 0.00%
2002-03-19 0 1.600 1.600 1.610 1.590 1.610 28,021,000 44,838,880 1.6002 0.456 0.456 0.458 0.453 0.458 98,424,382 0.4556 0.63%
2002-03-18 0 1.590 1.590 1.600 1.580 1.610 34,410,000 54,870,020 1.5946 0.453 0.453 0.456 0.450 0.458 120,865,886 0.4540 -1.24%
2002-03-15 0 1.610 1.600 1.610 1.590 1.610 36,232,000 57,983,576 1.6003 0.458 0.456 0.458 0.453 0.458 127,265,701 0.4556 -0.62%
2002-03-14 0 1.620 1.610 1.620 1.580 1.620 61,745,000 98,951,382 1.6026 0.461 0.458 0.461 0.450 0.461 216,880,678 0.4562 1.25%
2002-03-13 0 1.600 1.590 1.600 1.590 1.630 58,559,924 93,658,413 1.5994 0.456 0.453 0.456 0.453 0.464 205,693,028 0.4553 -1.23%
2002-03-12 0 1.620 1.610 1.620 1.570 1.630 148,337,192 238,576,223 1.6083 0.461 0.458 0.461 0.447 0.464 521,037,667 0.4579 3.18%
2002-03-11 0 1.570 1.560 1.570 1.550 1.570 78,684,237 122,825,652 1.5610 0.447 0.444 0.447 0.441 0.447 276,380,122 0.4444 1.29%
2002-03-08 0 1.550 1.550 1.560 1.530 1.570 151,692,168 235,026,738 1.5494 0.441 0.441 0.444 0.436 0.447 532,822,095 0.4411 1.31%
2002-03-07 0 1.530 1.520 1.530 1.500 1.540 113,900,172 173,612,215 1.5242 0.436 0.433 0.436 0.427 0.438 400,076,873 0.4339 2.00%
2002-03-06 0 1.500 1.490 1.500 1.480 1.500 69,799,000 103,995,560 1.4899 0.427 0.424 0.427 0.421 0.427 245,170,531 0.4242 1.35%
2002-03-05 0 1.480 1.470 1.480 1.470 1.490 57,382,872 84,915,772 1.4798 0.421 0.419 0.421 0.419 0.424 201,558,607 0.4213 0.68%
2002-03-04 0 1.470 1.460 1.470 1.460 1.480 37,075,000 54,285,332 1.4642 0.419 0.416 0.419 0.416 0.421 130,226,757 0.4169 1.38%
2002-03-01 0 1.450 1.440 1.450 1.440 1.460 35,856,000 51,871,168 1.4467 0.413 0.410 0.413 0.410 0.416 125,944,993 0.4119 0.00%
2002-02-28 0 1.450 1.450 1.460 1.420 1.460 39,847,000 57,524,056 1.4436 0.413 0.413 0.416 0.404 0.416 139,963,469 0.4110 0.00%
2002-02-27 0 1.450 1.440 1.450 1.410 1.450 54,093,000 77,876,432 1.4397 0.413 0.410 0.413 0.401 0.413 190,002,859 0.4099 2.84%
2002-02-26 0 1.410 1.410 1.420 1.410 1.430 30,817,000 43,803,210 1.4214 0.401 0.401 0.404 0.401 0.407 108,245,394 0.4047 -0.70%
2002-02-25 0 1.420 1.410 1.420 1.410 1.430 34,607,100 49,156,177 1.4204 0.404 0.401 0.404 0.401 0.407 121,558,204 0.4044 0.00%
2002-02-22 0 1.420 1.420 1.430 1.410 1.440 95,199,000 135,430,590 1.4226 0.404 0.404 0.407 0.401 0.410 334,388,593 0.4050 -0.70%
2002-02-21 0 1.430 1.420 1.430 1.410 1.460 147,814,000 210,474,350 1.4239 0.407 0.404 0.407 0.401 0.416 519,199,944 0.4054 -2.05%
2002-02-20 0 1.460 1.450 1.460 1.450 1.470 49,766,000 72,785,414 1.4626 0.416 0.413 0.416 0.413 0.419 174,804,176 0.4164 -1.35%
2002-02-19 0 1.480 1.480 1.490 1.470 1.500 71,784,000 106,141,400 1.4786 0.421 0.421 0.424 0.419 0.427 252,142,887 0.4210 -0.67%
2002-02-18 0 1.490 1.480 1.490 1.450 1.490 98,583,000 145,599,808 1.4769 0.424 0.421 0.424 0.413 0.424 346,274,968 0.4205 2.76%
2002-02-15 0 1.450 1.440 1.450 1.440 1.470 74,475,194 107,973,568 1.4498 0.413 0.410 0.413 0.410 0.419 261,595,766 0.4127 0.00%
2002-02-11 0 1.450 1.450 1.460 1.440 1.460 20,086,000 28,978,400 1.4427 0.413 0.413 0.416 0.410 0.416 70,552,519 0.4107 0.69%
2002-02-08 0 1.440 1.430 1.440 1.400 1.440 50,439,500 71,951,241 1.4265 0.410 0.407 0.410 0.399 0.410 177,169,859 0.4061 0.70%
2002-02-07 0 1.430 1.420 1.430 1.420 1.450 24,611,000 35,244,210 1.4321 0.407 0.404 0.407 0.404 0.413 86,446,682 0.4077 -1.38%
2002-02-06 0 1.450 1.440 1.450 1.430 1.450 55,217,000 79,733,250 1.4440 0.413 0.410 0.413 0.407 0.413 193,950,934 0.4111 1.40%
2002-02-05 0 1.430 1.430 1.440 1.420 1.430 38,561,123 54,920,195 1.4242 0.407 0.407 0.410 0.404 0.407 135,446,797 0.4055 0.00%
2002-02-04 0 1.430 1.420 1.430 1.420 1.440 34,088,000 48,733,456 1.4296 0.407 0.404 0.407 0.404 0.410 119,734,854 0.4070 0.70%
2002-02-01 0 1.420 1.420 1.430 1.410 1.440 44,473,600 63,344,496 1.4243 0.404 0.404 0.407 0.401 0.410 156,214,503 0.4055 -0.70%
2002-01-31 0 1.430 1.420 1.440 1.410 1.440 47,894,850 68,334,922 1.4268 0.407 0.404 0.410 0.401 0.410 168,231,720 0.4062 1.42%
2002-01-30 0 1.410 1.410 1.420 1.410 1.460 66,513,636 94,350,515 1.4185 0.401 0.401 0.404 0.401 0.416 233,630,617 0.4038 -2.76%
2002-01-29 0 1.450 1.440 1.450 1.440 1.470 97,802,000 141,988,482 1.4518 0.413 0.410 0.413 0.410 0.419 343,531,688 0.4133 0.69%
2002-01-28 0 1.440 1.430 1.440 1.420 1.440 58,518,888 83,535,714 1.4275 0.410 0.407 0.410 0.404 0.410 205,548,888 0.4064 2.13%
2002-01-25 0 1.410 1.410 1.420 1.400 1.420 45,630,000 64,332,036 1.4099 0.401 0.401 0.404 0.399 0.404 160,276,384 0.4014 0.71%
2002-01-24 0 1.400 1.390 1.400 1.380 1.410 41,880,446 58,282,696 1.3916 0.399 0.396 0.399 0.393 0.401 147,105,993 0.3962 0.72%
2002-01-23 0 1.390 1.380 1.390 1.380 1.400 36,488,000 50,668,600 1.3886 0.396 0.393 0.396 0.393 0.399 128,164,907 0.3953 0.00%
2002-01-22 0 1.390 1.390 1.400 1.390 1.410 16,115,693 22,491,470 1.3956 0.396 0.396 0.399 0.396 0.401 56,606,728 0.3973 -0.71%
2002-01-21 0 1.400 1.400 1.410 1.400 1.430 13,784,800 19,519,586 1.4160 0.399 0.399 0.401 0.399 0.407 48,419,415 0.4031 -0.71%
2002-01-18 0 1.410 1.400 1.410 1.390 1.410 24,495,000 34,378,214 1.4035 0.401 0.399 0.401 0.396 0.401 86,039,229 0.3996 1.44%
2002-01-17 0 1.390 1.390 1.400 1.380 1.400 22,581,760 31,502,872 1.3951 0.396 0.396 0.399 0.393 0.399 79,318,931 0.3972 0.00%
2002-01-16 0 1.390 1.390 1.400 1.390 1.410 22,306,000 31,186,664 1.3981 0.396 0.396 0.399 0.396 0.401 78,350,318 0.3980 -0.71%
2002-01-15 0 1.400 1.390 1.400 1.390 1.420 50,743,000 71,250,780 1.4041 0.399 0.396 0.399 0.396 0.404 178,235,910 0.3998 -2.10%
2002-01-14 0 1.430 1.430 1.440 1.410 1.440 50,715,000 72,290,322 1.4254 0.407 0.407 0.410 0.401 0.410 178,137,559 0.4058 0.00%
2002-01-11 0 1.430 1.420 1.430 1.400 1.440 88,837,587 126,226,634 1.4209 0.407 0.404 0.407 0.399 0.410 312,043,989 0.4045 1.42%
2002-01-10 0 1.410 1.410 1.420 1.390 1.420 92,111,000 129,676,570 1.4078 0.401 0.401 0.404 0.396 0.404 323,541,924 0.4008 -1.40%
2002-01-09 0 1.430 1.420 1.430 1.410 1.450 47,464,710 67,536,504 1.4229 0.407 0.404 0.407 0.401 0.413 166,720,844 0.4051 0.00%
2002-01-08 0 1.430 1.430 1.440 1.420 1.450 51,264,000 73,280,310 1.4295 0.407 0.407 0.410 0.404 0.413 180,065,934 0.4070 -0.69%
2002-01-07 0 1.440 1.430 1.440 1.420 1.440 55,996,000 80,238,733 1.4329 0.410 0.407 0.410 0.404 0.410 196,687,188 0.4080 2.13%
2002-01-04 0 1.410 1.410 1.420 1.400 1.430 52,008,000 73,628,460 1.4157 0.401 0.401 0.404 0.399 0.407 182,679,250 0.4030 -1.40%
2002-01-03 0 1.430 1.420 1.430 1.390 1.430 126,663,816 178,796,121 1.4116 0.407 0.404 0.407 0.396 0.407 444,909,455 0.4019 2.88%
2002-01-02 0 1.390 1.380 1.390 1.370 1.390 44,471,909 61,328,305 1.3790 0.396 0.393 0.396 0.390 0.396 156,208,564 0.3926 0.72%
2001-12-31 0 1.380 1.370 1.380 1.370 1.390 33,552,000 46,219,280 1.3775 0.393 0.390 0.393 0.390 0.396 117,852,142 0.3922 0.73%
2001-12-28 0 1.370 1.360 1.370 1.360 1.380 39,620,646 54,231,541 1.3688 0.390 0.387 0.390 0.387 0.393 139,168,395 0.3897 0.00%
2001-12-27 0 1.370 1.360 1.370 1.350 1.380 48,155,522 65,795,916 1.3663 0.390 0.387 0.390 0.384 0.393 169,147,336 0.3890 0.74%
2001-12-24 0 1.360 1.350 1.360 1.340 1.360 19,497,434 26,267,262 1.3472 0.387 0.384 0.387 0.381 0.387 68,485,168 0.3835 1.49%
2001-12-21 0 1.340 1.330 1.340 1.320 1.340 43,905,770 58,526,598 1.3330 0.381 0.379 0.381 0.376 0.381 154,219,988 0.3795 0.00%
2001-12-20 0 1.340 1.330 1.340 1.320 1.350 40,501,333 54,225,065 1.3388 0.381 0.379 0.381 0.376 0.384 142,261,828 0.3812 1.52%
2001-12-19 0 1.320 1.310 1.320 1.320 1.340 40,193,700 53,280,857 1.3256 0.376 0.373 0.376 0.376 0.381 141,181,260 0.3774 -0.75%
2001-12-18 0 1.330 1.330 1.340 1.330 1.370 23,258,388 31,153,379 1.3394 0.379 0.379 0.381 0.379 0.390 81,695,602 0.3813 -2.21%
2001-12-17 0 1.360 1.350 1.360 1.340 1.360 27,048,230 36,576,581 1.3523 0.387 0.384 0.387 0.381 0.387 95,007,506 0.3850 0.74%
2001-12-14 0 1.350 1.350 1.360 1.330 1.360 67,133,922 90,308,739 1.3452 0.384 0.384 0.387 0.379 0.387 235,809,386 0.3830 0.00%
2001-12-13 0 1.350 1.340 1.350 1.320 1.350 49,612,000 66,245,276 1.3353 0.384 0.381 0.384 0.376 0.384 174,263,247 0.3801 2.27%
2001-12-12 0 1.320 1.310 1.320 1.310 1.370 96,507,000 128,586,680 1.3324 0.376 0.373 0.376 0.373 0.390 338,982,972 0.3793 -2.94%
2001-12-11 0 1.360 1.350 1.360 1.330 1.370 42,000,000 56,614,020 1.3480 0.387 0.384 0.387 0.379 0.390 147,525,929 0.3838 0.74%
2001-12-10 0 1.350 1.350 1.360 1.350 1.370 64,238,685 87,403,559 1.3606 0.384 0.384 0.387 0.384 0.390 225,639,802 0.3874 -0.74%
2001-12-07 0 1.360 1.350 1.360 1.340 1.370 42,547,400 57,671,490 1.3555 0.387 0.384 0.387 0.381 0.390 149,448,683 0.3859 -0.73%
2001-12-06 0 1.370 1.370 1.380 1.340 1.380 192,494,000 262,888,848 1.3657 0.390 0.390 0.393 0.381 0.393 676,139,432 0.3888 3.01%
2001-12-05 0 1.330 1.330 1.340 1.330 1.350 86,668,000 116,002,030 1.3385 0.379 0.379 0.381 0.379 0.384 304,423,267 0.3811 -0.75%
2001-12-04 0 1.340 1.330 1.340 1.330 1.340 52,854,412 70,570,529 1.3352 0.381 0.379 0.381 0.379 0.381 185,652,291 0.3801 0.75%
2001-12-03 0 1.330 1.320 1.330 1.320 1.340 42,329,000 56,339,640 1.3310 0.379 0.376 0.379 0.376 0.381 148,681,549 0.3789 0.00%
2001-11-30 0 1.330 1.330 1.340 1.320 1.350 71,095,000 94,968,604 1.3358 0.379 0.379 0.381 0.376 0.384 249,722,760 0.3803 0.00%
2001-11-29 0 1.330 1.330 1.340 1.300 1.340 85,068,900 112,763,141 1.3256 0.379 0.379 0.381 0.370 0.381 298,806,392 0.3774 1.53%
2001-11-28 0 1.310 1.310 1.320 1.310 1.330 55,933,000 73,573,680 1.3154 0.373 0.373 0.376 0.373 0.379 196,465,899 0.3745 -0.76%
2001-11-27 0 1.320 1.310 1.320 1.290 1.330 95,221,000 124,764,450 1.3103 0.376 0.373 0.376 0.367 0.379 334,465,868 0.3730 0.76%
2001-11-26 0 1.310 1.310 1.320 1.310 1.360 132,454,000 175,045,060 1.3216 0.373 0.373 0.376 0.373 0.387 465,247,604 0.3762 -2.96%
2001-11-23 0 1.350 1.350 1.360 1.350 1.390 98,630,000 134,963,000 1.3684 0.384 0.384 0.387 0.384 0.396 346,440,056 0.3896 0.00%
2001-11-22 0 1.350 1.350 1.360 1.330 1.360 139,379,249 188,141,139 1.3499 0.384 0.384 0.387 0.379 0.387 489,572,694 0.3843 0.75%
2001-11-21 0 1.340 1.330 1.340 1.320 1.350 121,174,000 161,807,608 1.3353 0.381 0.379 0.381 0.376 0.384 425,626,355 0.3802 2.29%
2001-11-20 0 1.310 1.300 1.310 1.290 1.310 128,947,300 167,849,250 1.3017 0.373 0.370 0.373 0.367 0.373 452,930,243 0.3706 0.77%
2001-11-19 0 1.300 1.300 1.310 1.290 1.320 166,857,000 217,805,948 1.3053 0.370 0.370 0.373 0.367 0.376 586,088,902 0.3716 0.78%
2001-11-16 0 1.290 1.280 1.290 1.270 1.370 550,447,000 710,481,962 1.2907 0.367 0.364 0.367 0.362 0.390 1,933,457,260 0.3675 -6.52%
2001-11-15 0 1.380 1.370 1.380 1.370 1.420 231,859,475 320,959,277 1.3843 0.393 0.390 0.393 0.390 0.404 814,411,533 0.3941 -3.50%
2001-11-14 0 1.430 1.420 1.430 1.410 1.440 49,932,145 71,234,762 1.4266 0.407 0.404 0.407 0.401 0.410 175,387,764 0.4062 0.70%
2001-11-13 0 1.420 1.420 1.430 1.410 1.430 47,970,716 68,125,122 1.4201 0.404 0.404 0.407 0.401 0.407 168,498,201 0.4043 -1.39%
2001-11-12 0 1.440 1.430 1.440 1.430 1.450 62,054,000 89,566,788 1.4434 0.410 0.407 0.410 0.407 0.413 217,966,047 0.4109 0.70%
2001-11-09 0 1.430 1.430 1.440 1.420 1.440 102,056,000 145,626,350 1.4269 0.407 0.407 0.410 0.404 0.410 358,473,957 0.4062 0.70%
2001-11-08 0 1.420 1.410 1.420 1.400 1.440 60,474,456 85,572,045 1.4150 0.404 0.401 0.404 0.399 0.410 212,417,864 0.4028 0.71%
2001-11-07 0 1.410 1.400 1.410 1.400 1.430 66,848,214 94,503,493 1.4137 0.401 0.399 0.401 0.399 0.407 234,805,830 0.4025 -0.70%
2001-11-06 0 1.420 1.420 1.430 1.410 1.440 85,386,000 121,363,560 1.4214 0.404 0.404 0.407 0.401 0.410 299,920,213 0.4047 0.00%
2001-11-05 0 1.420 1.410 1.420 1.410 1.450 55,109,000 78,286,658 1.4206 0.404 0.401 0.404 0.401 0.413 193,571,581 0.4044 -1.39%
2001-11-02 0 1.440 1.430 1.450 1.420 1.470 54,119,000 78,074,192 1.4426 0.410 0.407 0.413 0.404 0.419 190,094,184 0.4107 -1.37%
2001-11-01 0 1.460 1.450 1.460 1.450 1.480 40,974,001 59,913,081 1.4622 0.416 0.413 0.416 0.413 0.421 143,922,085 0.4163 -0.68%
2001-10-31 0 1.470 1.460 1.470 1.420 1.470 71,434,000 104,096,750 1.4572 0.419 0.416 0.419 0.404 0.419 250,913,505 0.4149 0.68%
2001-10-30 0 1.460 1.460 1.470 1.400 1.470 103,475,000 149,058,936 1.4405 0.416 0.416 0.419 0.399 0.419 363,458,226 0.4101 3.55%
2001-10-29 0 1.410 1.400 1.420 1.390 1.420 57,710,000 81,109,752 1.4055 0.401 0.399 0.404 0.396 0.404 202,707,651 0.4001 0.00%
2001-10-26 0 1.410 1.400 1.410 1.390 1.430 75,230,000 105,736,418 1.4055 0.401 0.399 0.401 0.396 0.407 264,247,039 0.4001 -0.70%
2001-10-24 0 1.420 1.410 1.420 1.400 1.450 72,447,400 102,648,960 1.4169 0.404 0.401 0.404 0.399 0.413 254,473,095 0.4034 -2.07%
2001-10-23 0 1.450 1.450 1.460 1.380 1.460 104,328,180 148,391,052 1.4223 0.413 0.413 0.416 0.393 0.416 366,455,039 0.4049 6.62%
2001-10-22 0 1.360 1.350 1.360 1.350 1.390 53,090,000 72,636,848 1.3682 0.387 0.384 0.387 0.384 0.396 186,479,799 0.3895 -1.45%
2001-10-19 0 1.380 1.380 1.390 1.370 1.420 84,384,000 117,172,020 1.3886 0.393 0.393 0.396 0.390 0.404 296,400,666 0.3953 -2.13%
2001-10-18 0 1.410 1.410 1.420 1.400 1.450 68,177,000 96,601,200 1.4169 0.401 0.401 0.404 0.399 0.413 239,473,220 0.4034 -2.76%
2001-10-17 0 1.450 1.440 1.450 1.430 1.460 32,802,000 47,502,488 1.4482 0.413 0.410 0.413 0.407 0.416 115,217,750 0.4123 0.69%
2001-10-16 0 1.440 1.430 1.450 1.430 1.450 24,389,000 35,154,892 1.4414 0.410 0.407 0.413 0.407 0.413 85,666,902 0.4104 0.00%
2001-10-15 0 1.440 1.430 1.440 1.430 1.460 36,826,000 53,097,840 1.4419 0.410 0.407 0.410 0.407 0.416 129,352,139 0.4105 0.00%
2001-10-12 0 1.440 1.430 1.440 1.430 1.490 80,751,020 117,414,609 1.4540 0.410 0.407 0.410 0.407 0.424 283,639,743 0.4140 -2.04%
2001-10-11 0 1.470 1.460 1.480 1.460 1.500 44,517,788 65,974,031 1.4820 0.419 0.416 0.421 0.416 0.427 156,369,715 0.4219 0.00%
2001-10-10 0 1.470 1.470 1.480 1.460 1.500 60,518,000 89,505,252 1.4790 0.419 0.419 0.421 0.416 0.427 212,570,813 0.4211 -0.68%
2001-10-09 0 1.480 1.470 1.480 1.450 1.490 82,644,744 122,021,024 1.4765 0.421 0.419 0.421 0.413 0.424 290,291,491 0.4203 1.37%
2001-10-08 0 1.460 1.450 1.460 1.450 1.480 64,528,000 94,170,456 1.4594 0.416 0.413 0.416 0.413 0.421 226,656,027 0.4155 1.39%
2001-10-05 0 1.440 1.430 1.440 1.430 1.460 76,786,000 110,969,980 1.4452 0.410 0.407 0.410 0.407 0.416 269,712,523 0.4114 -1.37%
2001-10-04 0 1.460 1.450 1.460 1.450 1.480 68,384,095 100,248,673 1.4660 0.416 0.413 0.416 0.413 0.421 240,200,646 0.4174 0.00%
2001-10-03 0 1.460 1.450 1.460 1.450 1.510 128,235,710 188,830,435 1.4725 0.416 0.413 0.416 0.413 0.430 450,430,767 0.4192 -2.01%
2001-09-28 0 1.490 1.480 1.490 1.450 1.500 107,691,040 158,915,967 1.4757 0.424 0.421 0.424 0.413 0.427 378,267,159 0.4201 4.20%
2001-09-27 0 1.430 1.430 1.440 1.420 1.460 81,120,000 116,365,272 1.4345 0.407 0.407 0.410 0.404 0.416 284,935,794 0.4084 -0.69%
2001-09-26 0 1.440 1.430 1.440 1.430 1.460 86,011,300 124,449,476 1.4469 0.410 0.407 0.410 0.407 0.416 302,116,593 0.4119 -1.37%
2001-09-25 0 1.460 1.450 1.460 1.450 1.540 155,117,000 229,193,690 1.4776 0.416 0.413 0.416 0.413 0.438 544,851,893 0.4207 -5.19%
2001-09-24 0 1.540 1.530 1.540 1.500 1.550 47,163,900 72,248,951 1.5319 0.438 0.436 0.438 0.427 0.441 165,664,242 0.4361 2.67%
2001-09-21 0 1.500 1.500 1.510 1.500 1.570 91,919,412 139,486,534 1.5175 0.427 0.427 0.430 0.427 0.447 322,868,967 0.4320 -4.46%
2001-09-20 0 1.570 1.570 1.580 1.540 1.580 46,758,000 73,233,906 1.5662 0.447 0.447 0.450 0.438 0.450 164,238,509 0.4459 -1.26%
2001-09-19 0 1.590 1.580 1.590 1.560 1.610 75,875,000 120,316,720 1.5857 0.453 0.450 0.453 0.444 0.458 266,512,615 0.4514 1.27%
2001-09-18 0 1.570 1.570 1.580 1.550 1.590 72,472,276 113,699,345 1.5689 0.447 0.447 0.450 0.441 0.453 254,560,472 0.4466 1.29%
2001-09-17 0 1.550 1.550 1.560 1.530 1.580 91,211,774 141,035,777 1.5462 0.441 0.441 0.444 0.436 0.450 320,383,373 0.4402 -1.27%
2001-09-14 0 1.570 1.560 1.570 1.560 1.580 72,022,743 113,173,729 1.5714 0.447 0.444 0.447 0.444 0.450 252,981,478 0.4474 -0.63%
2001-09-13 0 1.580 1.570 1.580 1.560 1.590 64,020,000 100,644,920 1.5721 0.450 0.447 0.450 0.444 0.453 224,871,666 0.4476 0.64%
2001-09-12 0 1.570 1.560 1.570 1.520 1.640 208,756,000 328,560,532 1.5739 0.447 0.444 0.447 0.433 0.467 733,260,066 0.4481 -0.29%
2001-09-11 0 1.640 1.640 1.650 1.610 1.650 116,244,000 189,675,806 1.6317 0.448 0.448 0.451 0.440 0.451 425,295,508 0.4460 1.86%
2001-09-10 0 1.610 1.600 1.610 1.580 1.630 74,635,994 120,094,471 1.6091 0.440 0.437 0.440 0.432 0.446 273,066,593 0.4398 0.00%
2001-09-07 0 1.610 1.610 1.620 1.570 1.670 243,233,000 392,000,430 1.6116 0.440 0.440 0.443 0.429 0.456 889,903,155 0.4405 -3.59%
2001-09-06 0 1.670 1.670 1.680 1.640 1.690 137,077,150 228,876,132 1.6697 0.456 0.456 0.459 0.448 0.462 501,516,605 0.4564 1.83%
2001-09-05 0 1.640 1.640 1.650 1.610 1.680 140,713,906 230,983,390 1.6415 0.448 0.448 0.451 0.440 0.459 514,822,203 0.4487 1.86%
2001-09-04 0 1.610 1.600 1.610 1.580 1.620 61,252,000 98,212,142 1.6034 0.440 0.437 0.440 0.432 0.443 224,099,312 0.4383 0.00%
2001-09-03 0 1.610 1.600 1.610 1.590 1.630 94,535,432 151,579,200 1.6034 0.440 0.437 0.440 0.435 0.446 345,871,568 0.4383 1.26%
2001-08-31 0 1.590 1.580 1.590 1.500 1.610 259,610,000 406,662,982 1.5664 0.435 0.432 0.435 0.410 0.440 949,820,781 0.4281 7.43%
2001-08-30 0 1.480 1.470 1.480 1.450 1.510 118,907,500 175,105,995 1.4726 0.405 0.402 0.405 0.396 0.413 435,040,309 0.4025 -1.99%
2001-08-29 0 1.510 1.510 1.520 1.490 1.550 82,143,000 124,531,444 1.5160 0.413 0.413 0.415 0.407 0.424 300,532,061 0.4144 -1.95%
2001-08-28 0 1.540 1.540 1.550 1.520 1.560 36,550,000 56,173,920 1.5369 0.421 0.421 0.424 0.415 0.426 133,723,468 0.4201 -0.65%
2001-08-27 0 1.550 1.550 1.560 1.540 1.590 35,422,000 55,432,900 1.5649 0.424 0.424 0.426 0.421 0.435 129,596,517 0.4277 -0.64%
2001-08-24 0 1.560 1.560 1.570 1.550 1.600 53,486,200 84,019,138 1.5709 0.426 0.426 0.429 0.424 0.437 195,687,009 0.4294 -1.27%
2001-08-23 0 1.580 1.580 1.590 1.580 1.650 52,619,000 84,793,380 1.6115 0.432 0.432 0.435 0.432 0.451 192,514,232 0.4405 -3.07%
2001-08-22 0 1.630 1.620 1.640 1.570 1.660 80,329,166 130,100,944 1.6196 0.446 0.443 0.448 0.429 0.454 293,895,887 0.4427 1.87%
2001-08-21 0 1.600 1.590 1.600 1.570 1.610 31,212,000 49,585,310 1.5887 0.437 0.435 0.437 0.429 0.440 114,193,622 0.4342 2.56%
2001-08-20 0 1.560 1.550 1.560 1.540 1.590 24,132,000 37,856,028 1.5687 0.426 0.424 0.426 0.421 0.435 88,290,417 0.4288 0.00%
2001-08-17 0 1.560 1.550 1.560 1.550 1.590 30,389,000 47,587,996 1.5660 0.426 0.424 0.426 0.424 0.435 111,182,557 0.4280 -0.64%
2001-08-16 0 1.570 1.570 1.580 1.570 1.610 41,606,794 66,002,119 1.5863 0.429 0.429 0.432 0.429 0.440 152,224,481 0.4336 -2.48%
2001-08-15 0 1.610 1.600 1.610 1.570 1.620 53,007,000 84,746,142 1.5988 0.440 0.437 0.440 0.429 0.443 193,933,786 0.4370 1.90%
2001-08-14 0 1.580 1.580 1.590 1.530 1.590 35,462,000 55,566,529 1.5669 0.432 0.432 0.435 0.418 0.435 129,742,863 0.4283 3.27%
2001-08-13 0 1.530 1.520 1.530 1.510 1.560 26,720,000 40,735,492 1.5245 0.418 0.415 0.418 0.413 0.426 97,758,990 0.4167 -1.29%
2001-08-10 0 1.550 1.540 1.550 1.530 1.560 17,077,532 26,403,361 1.5461 0.424 0.421 0.424 0.418 0.426 62,480,624 0.4226 0.65%
2001-08-09 0 1.540 1.530 1.540 1.510 1.550 39,970,000 61,241,806 1.5322 0.421 0.418 0.421 0.413 0.424 146,236,033 0.4188 0.65%
2001-08-08 0 1.530 1.530 1.540 1.520 1.570 43,908,875 67,667,859 1.5411 0.418 0.418 0.421 0.415 0.429 160,646,978 0.4212 -1.92%
2001-08-07 0 1.560 1.540 1.550 1.510 1.560 38,550,000 59,390,100 1.5406 0.426 0.421 0.424 0.413 0.426 141,040,758 0.4211 1.30%
2001-08-06 0 1.540 1.530 1.540 1.500 1.600 110,122,000 169,468,310 1.5389 0.421 0.418 0.421 0.410 0.437 402,897,285 0.4206 -3.14%
2001-08-03 0 1.590 1.580 1.590 1.580 1.640 48,215,000 77,626,592 1.6100 0.435 0.432 0.435 0.432 0.448 176,401,560 0.4401 -2.45%
2001-08-02 0 1.630 1.610 1.630 1.610 1.630 23,419,172 37,966,191 1.6212 0.446 0.440 0.446 0.440 0.446 85,682,432 0.4431 0.00%
2001-08-01 0 1.630 1.620 1.630 1.610 1.630 39,749,789 64,260,972 1.6166 0.446 0.443 0.446 0.440 0.446 145,430,360 0.4419 1.24%
2001-07-31 0 1.610 1.600 1.610 1.590 1.630 57,503,274 92,825,936 1.6143 0.440 0.437 0.440 0.435 0.446 210,384,055 0.4412 0.62%
2001-07-30 0 1.600 1.600 1.610 1.580 1.640 40,606,683 65,548,848 1.6142 0.437 0.437 0.440 0.432 0.448 148,565,430 0.4412 -1.84%
2001-07-27 0 1.630 1.630 1.640 1.610 1.640 28,938,000 46,955,814 1.6226 0.446 0.446 0.448 0.440 0.448 105,873,864 0.4435 0.00%
2001-07-26 0 1.630 1.620 1.630 1.610 1.640 77,401,922 126,076,696 1.6289 0.446 0.443 0.446 0.440 0.448 283,186,141 0.4452 1.24%
2001-07-24 0 1.610 1.600 1.610 1.530 1.630 100,634,400 160,118,720 1.5911 0.440 0.437 0.440 0.418 0.446 368,185,526 0.4349 4.55%
2001-07-23 0 1.540 1.530 1.540 1.510 1.540 49,098,000 75,126,180 1.5301 0.421 0.418 0.421 0.413 0.421 179,632,143 0.4182 1.99%
2001-07-20 0 1.510 1.500 1.510 1.500 1.530 57,471,000 86,967,980 1.5132 0.413 0.410 0.413 0.410 0.418 210,265,976 0.4136 0.67%
2001-07-19 0 1.500 1.500 1.510 1.480 1.540 59,301,400 89,030,570 1.5013 0.410 0.410 0.413 0.405 0.421 216,962,760 0.4103 -2.60%
2001-07-18 0 1.540 1.530 1.540 1.500 1.550 62,240,000 95,509,020 1.5345 0.421 0.418 0.421 0.410 0.424 227,714,054 0.4194 2.67%
2001-07-17 0 1.500 1.500 1.510 1.490 1.520 73,900,034 111,055,273 1.5028 0.410 0.410 0.413 0.407 0.415 270,373,976 0.4107 -1.96%
2001-07-16 0 1.530 1.520 1.530 1.520 1.600 68,606,000 105,482,676 1.5375 0.418 0.415 0.418 0.415 0.437 251,004,986 0.4202 -2.55%
2001-07-13 0 1.570 1.570 1.580 1.560 1.630 80,072,000 126,400,068 1.5786 0.429 0.429 0.432 0.426 0.446 292,955,008 0.4315 -3.09%
2001-07-12 0 1.620 1.610 1.620 1.600 1.620 25,242,000 40,647,550 1.6103 0.443 0.440 0.443 0.437 0.443 92,351,513 0.4401 1.89%
2001-07-11 0 1.590 1.580 1.590 1.570 1.620 59,591,000 94,962,570 1.5936 0.435 0.432 0.435 0.429 0.443 218,022,303 0.4356 -1.24%
2001-07-10 0 1.610 1.610 1.620 1.600 1.630 24,888,000 40,144,112 1.6130 0.440 0.440 0.443 0.437 0.446 91,056,352 0.4409 -0.62%
2001-07-09 0 1.620 1.610 1.620 1.570 1.630 60,563,000 97,635,552 1.6121 0.443 0.440 0.443 0.429 0.446 221,578,506 0.4406 1.25%
2001-07-05 0 1.600 1.590 1.600 1.590 1.640 54,791,000 88,125,510 1.6084 0.437 0.435 0.437 0.435 0.448 200,460,808 0.4396 -1.84%
2001-07-04 0 1.630 1.630 1.640 1.620 1.660 42,840,000 70,278,194 1.6405 0.446 0.446 0.448 0.443 0.454 156,736,344 0.4484 -1.21%
2001-07-03 0 1.650 1.640 1.650 1.630 1.670 59,326,000 97,529,720 1.6440 0.451 0.448 0.451 0.446 0.456 217,052,763 0.4493 1.85%
2001-06-29 0 1.620 1.620 1.630 1.590 1.640 91,244,000 146,932,660 1.6103 0.443 0.443 0.446 0.435 0.448 333,829,388 0.4401 0.00%
2001-06-28 0 1.620 1.610 1.620 1.590 1.680 98,531,900 159,932,545 1.6232 0.443 0.440 0.443 0.435 0.459 360,493,225 0.4436 -3.57%
2001-06-27 0 1.680 1.670 1.680 1.650 1.680 35,710,000 59,371,492 1.6626 0.459 0.456 0.459 0.451 0.459 130,650,206 0.4544 1.20%
2001-06-26 0 1.660 1.660 1.670 1.650 1.700 115,261,000 192,578,320 1.6708 0.454 0.454 0.456 0.451 0.465 421,699,060 0.4567 0.61%
2001-06-22 0 1.650 1.640 1.650 1.630 1.690 80,885,073 134,350,930 1.6610 0.451 0.448 0.451 0.446 0.462 295,929,753 0.4540 -1.20%
2001-06-21 0 1.670 1.670 1.680 1.650 1.690 63,528,400 106,403,028 1.6749 0.456 0.456 0.459 0.451 0.462 232,427,852 0.4578 0.00%
2001-06-20 0 1.670 1.650 1.660 1.610 1.690 83,374,000 137,852,360 1.6534 0.456 0.451 0.454 0.440 0.462 305,035,853 0.4519 2.45%
2001-06-19 0 1.630 1.630 1.640 1.570 1.640 65,772,912 104,776,946 1.5930 0.446 0.446 0.448 0.429 0.448 240,639,724 0.4354 1.87%
2001-06-18 0 1.600 1.600 1.610 1.590 1.650 71,416,000 114,915,093 1.6091 0.437 0.437 0.440 0.435 0.451 261,285,778 0.4398 -1.84%
2001-06-15 0 1.630 1.630 1.640 1.560 1.640 146,875,000 235,303,032 1.6021 0.446 0.446 0.448 0.426 0.448 537,363,458 0.4379 0.62%
2001-06-14 0 1.620 1.610 1.620 1.600 1.690 141,982,000 232,989,138 1.6410 0.443 0.440 0.443 0.437 0.462 519,461,709 0.4485 -2.99%
2001-06-13 0 1.670 1.670 1.680 1.650 1.720 136,511,000 229,537,330 1.6815 0.456 0.456 0.459 0.451 0.470 499,445,263 0.4596 -1.76%
2001-06-12 0 1.700 1.700 1.710 1.700 1.740 123,250,499 211,355,974 1.7148 0.465 0.465 0.467 0.465 0.476 450,929,800 0.4687 -0.58%
2001-06-11 0 1.710 1.710 1.720 1.690 1.760 156,852,000 269,954,860 1.7211 0.467 0.467 0.470 0.462 0.481 573,865,757 0.4704 -0.58%
2001-06-08 0 1.720 1.710 1.720 1.710 1.760 257,537,000 447,893,298 1.7391 0.470 0.467 0.470 0.467 0.481 942,236,411 0.4754 -1.71%
2001-06-07 0 1.750 1.740 1.750 1.730 1.780 247,878,420 435,278,136 1.7560 0.478 0.476 0.478 0.473 0.487 906,899,097 0.4800 -2.78%
2001-06-06 0 1.800 1.790 1.800 1.770 1.860 136,297,200 244,655,604 1.7950 0.492 0.489 0.492 0.484 0.508 498,663,045 0.4906 -2.17%
2001-06-05 0 1.840 1.830 1.840 1.820 1.900 177,229,290 329,374,626 1.8585 0.503 0.500 0.503 0.497 0.519 648,419,024 0.5080 0.00%
2001-06-04 0 1.840 1.840 1.850 1.790 1.850 194,969,794 356,033,101 1.8261 0.503 0.503 0.506 0.489 0.506 713,325,227 0.4991 3.37%
2001-06-01 0 1.780 1.770 1.780 1.750 1.780 77,884,000 137,757,332 1.7688 0.487 0.484 0.487 0.478 0.487 284,949,893 0.4834 1.71%
2001-05-31 0 1.750 1.740 1.750 1.710 1.760 104,773,000 183,035,688 1.7470 0.478 0.476 0.478 0.467 0.481 383,327,194 0.4775 0.57%
2001-05-30 0 1.740 1.740 1.750 1.720 1.790 162,125,000 281,949,689 1.7391 0.476 0.476 0.478 0.470 0.489 593,157,791 0.4753 -2.79%
2001-05-29 0 1.790 1.780 1.790 1.780 1.850 142,890,169 258,604,586 1.8098 0.489 0.487 0.489 0.487 0.506 522,784,376 0.4947 -2.19%
2001-05-28 0 1.830 1.830 1.840 1.810 1.850 107,577,131 196,642,619 1.8279 0.500 0.500 0.503 0.495 0.506 393,586,513 0.4996 0.55%
2001-05-25 0 1.820 1.810 1.820 1.780 1.850 165,726,401 299,374,006 1.8064 0.497 0.495 0.497 0.487 0.506 606,334,038 0.4937 1.11%
2001-05-24 0 1.800 1.790 1.800 1.770 1.800 156,086,000 278,566,580 1.7847 0.492 0.489 0.492 0.484 0.492 571,063,235 0.4878 0.00%
2001-05-23 0 1.800 1.790 1.800 1.780 1.850 173,855,704 314,353,132 1.8081 0.492 0.489 0.492 0.487 0.506 636,076,271 0.4942 -0.55%
2001-05-22 0 1.810 1.800 1.810 1.780 1.820 235,436,933 423,945,699 1.8007 0.495 0.492 0.495 0.487 0.497 861,380,115 0.4922 2.26%
2001-05-21 0 1.770 1.770 1.780 1.760 1.800 156,818,132 278,266,927 1.7745 0.484 0.484 0.487 0.481 0.492 573,741,846 0.4850 1.14%
2001-05-18 0 1.750 1.740 1.750 1.730 1.770 113,504,794 198,933,810 1.7526 0.478 0.476 0.478 0.473 0.484 415,273,726 0.4790 0.00%
2001-05-17 0 1.750 1.740 1.750 1.720 1.880 265,949,394 470,119,578 1.7677 0.478 0.476 0.478 0.470 0.514 973,014,372 0.4832 -3.85%
2001-05-16 0 1.820 1.810 1.820 1.760 1.860 250,161,380 457,500,673 1.8288 0.497 0.495 0.497 0.481 0.508 915,251,637 0.4999 3.41%
2001-05-15 0 1.760 1.750 1.760 1.700 1.780 196,402,015 344,428,734 1.7537 0.481 0.478 0.481 0.465 0.487 718,565,215 0.4793 3.53%
2001-05-14 0 1.700 1.700 1.710 1.700 1.730 78,686,364 134,811,252 1.7133 0.465 0.465 0.467 0.465 0.473 287,885,458 0.4683 -1.16%
2001-05-11 0 1.720 1.710 1.720 1.700 1.730 82,428,094 141,120,149 1.7120 0.470 0.467 0.470 0.465 0.473 301,575,119 0.4679 0.58%
2001-05-10 0 1.710 1.690 1.700 1.660 1.720 137,731,084 233,095,292 1.6924 0.467 0.462 0.465 0.454 0.470 503,909,117 0.4626 0.59%
2001-05-09 0 1.700 1.700 1.710 1.650 1.730 193,311,091 328,629,890 1.7000 0.465 0.465 0.467 0.451 0.473 707,256,621 0.4647 3.03%
2001-05-08 0 1.650 1.650 1.660 1.580 1.660 147,203,590 239,554,204 1.6274 0.451 0.451 0.454 0.432 0.454 538,565,652 0.4448 3.12%
2001-05-07 0 1.600 1.590 1.600 1.570 1.610 74,320,900 118,805,569 1.5985 0.437 0.435 0.437 0.429 0.440 271,913,776 0.4369 0.48%
2001-05-04 0 1.670 1.660 1.670 1.620 1.680 89,386,000 147,302,920 1.6479 0.435 0.433 0.435 0.422 0.438 342,968,359 0.4295 1.21%
2001-05-03 0 1.650 1.640 1.650 1.640 1.690 105,732,600 175,938,524 1.6640 0.430 0.427 0.430 0.427 0.440 405,689,217 0.4337 -1.79%
2001-05-02 0 1.680 1.680 1.690 1.660 1.710 168,224,456 283,064,478 1.6827 0.438 0.438 0.440 0.433 0.446 645,466,467 0.4385 0.60%
2001-04-27 0 1.670 1.670 1.680 1.600 1.690 181,932,720 300,347,807 1.6509 0.435 0.435 0.438 0.417 0.440 698,064,198 0.4303 5.03%
2001-04-26 0 1.590 1.590 1.600 1.590 1.620 88,840,150 142,076,067 1.5992 0.414 0.414 0.417 0.414 0.422 340,873,968 0.4168 -1.24%
2001-04-25 0 1.610 1.610 1.630 1.560 1.640 273,572,860 437,651,964 1.5998 0.420 0.420 0.425 0.407 0.427 1,049,681,548 0.4169 3.87%
2001-04-24 0 1.550 1.540 1.550 1.510 1.570 173,636,396 267,290,804 1.5394 0.404 0.401 0.404 0.394 0.409 666,231,734 0.4012 2.65%
2001-04-23 0 1.510 1.510 1.520 1.470 1.530 77,788,830 117,377,332 1.5089 0.394 0.394 0.396 0.383 0.399 298,470,760 0.3933 2.72%
2001-04-20 0 1.470 1.460 1.470 1.430 1.520 118,398,120 175,228,521 1.4800 0.383 0.381 0.383 0.373 0.396 454,286,006 0.3857 0.68%
2001-04-19 0 1.460 1.450 1.460 1.450 1.550 215,458,953 318,325,804 1.4774 0.381 0.378 0.381 0.378 0.404 826,702,208 0.3851 -2.01%
2001-04-18 0 1.490 1.490 1.500 1.400 1.500 163,545,817 238,880,495 1.4606 0.388 0.388 0.391 0.365 0.391 627,514,829 0.3807 7.19%
2001-04-17 0 1.390 1.390 1.400 1.370 1.440 75,301,000 105,832,780 1.4055 0.362 0.362 0.365 0.357 0.375 288,925,116 0.3663 -1.42%
2001-04-12 0 1.410 1.410 1.420 1.400 1.420 54,091,358 76,249,283 1.4096 0.367 0.367 0.370 0.365 0.370 207,545,077 0.3674 0.71%
2001-04-11 0 1.400 1.390 1.400 1.380 1.420 60,827,160 85,237,402 1.4013 0.365 0.362 0.365 0.360 0.370 233,389,918 0.3652 1.45%
2001-04-10 0 1.380 1.380 1.390 1.360 1.390 37,207,000 50,896,820 1.3679 0.360 0.360 0.362 0.354 0.362 142,760,877 0.3565 2.22%
2001-04-09 0 1.350 1.350 1.360 1.330 1.360 49,684,000 67,029,860 1.3491 0.352 0.352 0.354 0.347 0.354 190,634,327 0.3516 0.00%
2001-04-06 0 1.350 1.350 1.360 1.340 1.390 88,037,000 119,451,532 1.3568 0.352 0.352 0.354 0.349 0.362 337,792,332 0.3536 0.00%
2001-04-04 0 1.350 1.350 1.360 1.340 1.370 62,498,000 84,448,620 1.3512 0.352 0.352 0.354 0.349 0.357 239,800,825 0.3522 -1.46%
2001-04-03 0 1.370 1.360 1.370 1.360 1.400 325,173,221 446,289,778 1.3725 0.357 0.354 0.357 0.354 0.365 1,247,668,830 0.3577 -2.14%
2001-04-02 0 1.400 1.390 1.400 1.390 1.430 71,510,282 100,864,345 1.4105 0.365 0.362 0.365 0.362 0.373 274,380,374 0.3676 0.00%
2001-03-30 0 1.400 1.380 1.390 1.370 1.410 111,007,032 154,848,291 1.3949 0.365 0.360 0.362 0.357 0.367 425,926,875 0.3636 2.94%
2001-03-29 0 1.360 1.360 1.370 1.350 1.380 101,830,662 139,030,215 1.3653 0.354 0.354 0.357 0.352 0.360 390,717,730 0.3558 0.00%
2001-03-28 0 1.360 1.360 1.370 1.360 1.390 181,366,000 247,601,660 1.3652 0.354 0.354 0.357 0.354 0.362 695,889,730 0.3558 0.00%
2001-03-27 0 1.360 1.350 1.360 1.340 1.370 69,680,080 94,531,164 1.3566 0.354 0.352 0.354 0.349 0.357 267,358,006 0.3536 1.49%
2001-03-26 0 1.340 1.340 1.350 1.340 1.390 77,786,000 106,289,260 1.3664 0.349 0.349 0.352 0.349 0.362 298,459,902 0.3561 -1.47%
2001-03-23 0 1.360 1.350 1.360 1.340 1.380 59,474,200 80,677,916 1.3565 0.354 0.352 0.354 0.349 0.360 228,198,698 0.3535 -1.45%
2001-03-22 0 1.380 1.370 1.380 1.340 1.380 46,876,000 63,409,244 1.3527 0.360 0.357 0.360 0.349 0.360 179,860,211 0.3525 0.73%
2001-03-21 0 1.370 1.370 1.380 1.350 1.410 62,674,388 86,828,244 1.3854 0.357 0.357 0.360 0.352 0.367 240,477,614 0.3611 -2.84%
2001-03-20 0 1.410 1.410 1.420 1.400 1.430 57,902,794 81,788,695 1.4125 0.367 0.367 0.370 0.365 0.373 222,169,313 0.3681 -1.40%
2001-03-19 0 1.430 1.420 1.430 1.380 1.430 75,134,000 105,759,740 1.4076 0.373 0.370 0.373 0.360 0.373 288,284,348 0.3669 3.62%
2001-03-16 0 1.380 1.380 1.390 1.350 1.400 36,782,700 50,423,390 1.3708 0.360 0.360 0.362 0.352 0.365 141,132,865 0.3573 1.47%
2001-03-15 0 1.360 1.360 1.370 1.300 1.370 38,992,868 52,529,198 1.3471 0.354 0.354 0.357 0.339 0.357 149,613,138 0.3511 1.49%
2001-03-14 0 1.340 1.340 1.350 1.330 1.370 47,180,500 63,486,395 1.3456 0.349 0.349 0.352 0.347 0.357 181,028,558 0.3507 1.52%
2001-03-13 0 1.320 1.320 1.330 1.290 1.330 85,542,738 112,548,911 1.3157 0.344 0.344 0.347 0.336 0.347 328,222,009 0.3429 -0.75%
2001-03-12 0 1.330 1.330 1.340 1.320 1.360 56,838,000 75,909,260 1.3355 0.347 0.347 0.349 0.344 0.354 218,083,767 0.3481 -2.21%
2001-03-09 0 1.360 1.360 1.370 1.360 1.400 50,075,000 68,997,052 1.3779 0.354 0.354 0.357 0.354 0.365 192,134,569 0.3591 -2.16%
2001-03-08 0 1.390 1.380 1.390 1.380 1.400 37,356,100 51,837,272 1.3877 0.362 0.360 0.362 0.360 0.365 143,332,964 0.3617 0.72%
2001-03-07 0 1.380 1.380 1.390 1.370 1.400 62,668,000 86,822,510 1.3854 0.360 0.360 0.362 0.357 0.365 240,453,104 0.3611 -1.43%
2001-03-06 0 1.400 1.390 1.400 1.370 1.400 79,745,300 111,043,555 1.3925 0.365 0.362 0.365 0.357 0.365 305,977,610 0.3629 2.19%
2001-03-05 0 1.370 1.360 1.370 1.320 1.370 51,239,000 69,109,704 1.3488 0.357 0.354 0.357 0.344 0.357 196,600,762 0.3515 1.48%
2001-03-02 0 1.350 1.350 1.360 1.340 1.400 64,198,000 88,046,080 1.3715 0.352 0.352 0.354 0.349 0.365 246,323,616 0.3574 -2.88%
2001-03-01 0 1.390 1.390 1.400 1.380 1.450 92,556,000 129,995,050 1.4045 0.362 0.362 0.365 0.360 0.378 355,131,446 0.3660 -4.14%
2001-02-28 0 1.450 1.440 1.450 1.420 1.500 101,988,000 147,729,700 1.4485 0.378 0.375 0.378 0.370 0.391 391,321,426 0.3775 -2.03%
2001-02-27 0 1.480 1.470 1.480 1.440 1.500 178,155,571 263,025,928 1.4764 0.386 0.383 0.386 0.375 0.391 683,571,520 0.3848 1.37%
2001-02-26 0 1.460 1.460 1.470 1.410 1.480 240,336,777 348,535,451 1.4502 0.381 0.381 0.383 0.367 0.386 922,156,826 0.3780 4.29%
2001-02-23 0 1.400 1.390 1.400 1.370 1.420 100,109,870 140,194,565 1.4004 0.365 0.362 0.365 0.357 0.370 384,115,162 0.3650 2.19%
2001-02-22 0 1.370 1.370 1.380 1.350 1.370 44,267,000 60,498,050 1.3667 0.357 0.357 0.360 0.352 0.357 169,849,645 0.3562 -0.72%
2001-02-21 0 1.380 1.380 1.390 1.370 1.430 76,253,800 105,956,394 1.3895 0.360 0.360 0.362 0.357 0.373 292,580,948 0.3621 -3.50%
2001-02-20 0 1.430 1.410 1.420 1.410 1.450 143,784,988 205,136,024 1.4267 0.373 0.367 0.370 0.367 0.378 551,693,793 0.3718 1.42%
2001-02-19 0 1.410 1.400 1.410 1.370 1.420 78,720,000 109,905,400 1.3962 0.367 0.365 0.367 0.357 0.370 302,043,600 0.3639 2.92%
2001-02-16 0 1.370 1.360 1.370 1.350 1.380 42,370,000 57,706,240 1.3620 0.357 0.354 0.357 0.352 0.360 162,570,977 0.3550 0.74%
2001-02-15 0 1.360 1.360 1.370 1.330 1.370 19,518,000 26,361,160 1.3506 0.354 0.354 0.357 0.347 0.357 74,889,316 0.3520 0.74%
2001-02-14 0 1.350 1.340 1.350 1.330 1.380 64,884,500 88,186,068 1.3591 0.352 0.349 0.352 0.347 0.360 248,957,672 0.3542 -2.88%
2001-02-13 0 1.390 1.380 1.390 1.360 1.420 111,538,000 154,682,228 1.3868 0.362 0.360 0.362 0.354 0.370 427,964,165 0.3614 -1.42%
2001-02-12 0 1.410 1.400 1.410 1.340 1.410 289,183,880 400,503,324 1.3849 0.367 0.365 0.367 0.349 0.367 1,109,580,033 0.3610 6.02%
2001-02-09 0 1.330 1.330 1.340 1.280 1.340 108,386,000 142,924,658 1.3187 0.347 0.347 0.349 0.334 0.349 415,870,143 0.3437 3.91%
2001-02-08 0 1.280 1.280 1.290 1.260 1.300 53,843,100 69,156,154 1.2844 0.334 0.334 0.336 0.328 0.339 206,592,527 0.3347 0.00%
2001-02-07 0 1.280 1.270 1.290 1.270 1.300 50,806,000 65,267,180 1.2846 0.334 0.331 0.336 0.331 0.339 194,939,369 0.3348 -0.78%
2001-02-06 0 1.290 1.280 1.290 1.280 1.310 63,294,800 81,988,572 1.2953 0.336 0.334 0.336 0.334 0.341 242,858,095 0.3376 0.00%
2001-02-05 0 1.290 1.290 1.300 1.270 1.330 122,074,000 157,987,034 1.2942 0.336 0.336 0.339 0.331 0.347 468,390,122 0.3373 -3.01%
2001-02-02 0 1.330 1.330 1.340 1.320 1.350 45,535,000 60,689,832 1.3328 0.347 0.347 0.349 0.344 0.352 174,714,880 0.3474 0.00%
2001-02-01 0 1.330 1.320 1.330 1.300 1.340 109,114,000 144,544,018 1.3247 0.347 0.344 0.347 0.339 0.349 418,663,432 0.3453 -0.75%
2001-01-31 0 1.340 1.330 1.340 1.330 1.360 30,576,000 41,030,380 1.3419 0.349 0.347 0.349 0.347 0.354 117,318,154 0.3497 0.00%
2001-01-30 0 1.340 1.330 1.340 1.320 1.370 67,737,913 90,840,475 1.3411 0.349 0.347 0.349 0.344 0.357 259,906,035 0.3495 -2.19%
2001-01-29 0 1.370 1.360 1.370 1.360 1.420 45,796,000 63,068,204 1.3772 0.357 0.354 0.357 0.354 0.370 175,716,320 0.3589 -2.14%
2001-01-23 0 1.400 1.400 1.410 1.390 1.440 62,940,000 88,556,314 1.4070 0.365 0.365 0.367 0.362 0.375 241,496,750 0.3667 -2.10%
2001-01-22 0 1.430 1.420 1.430 1.400 1.460 139,610,350 199,931,720 1.4321 0.373 0.370 0.373 0.365 0.381 535,675,974 0.3732 3.62%
2001-01-19 0 1.380 1.380 1.390 1.370 1.430 177,600,000 248,550,646 1.3995 0.360 0.360 0.362 0.357 0.373 681,439,829 0.3647 -1.43%
2001-01-18 0 1.400 1.400 1.410 1.380 1.410 49,920,000 69,610,536 1.3944 0.365 0.365 0.367 0.360 0.367 191,539,844 0.3634 0.00%
2001-01-17 0 1.400 1.400 1.410 1.370 1.400 69,577,000 96,586,920 1.3882 0.365 0.365 0.367 0.357 0.365 266,962,494 0.3618 0.00%
2001-01-16 0 1.400 1.400 1.410 1.370 1.420 150,944,000 210,609,800 1.3953 0.365 0.365 0.367 0.357 0.370 579,162,464 0.3636 2.94%
2001-01-15 0 1.360 1.360 1.370 1.330 1.390 102,288,000 139,274,282 1.3616 0.354 0.354 0.357 0.347 0.362 392,472,507 0.3549 3.03%
2001-01-12 0 1.320 1.320 1.330 1.280 1.340 84,060,870 110,625,104 1.3160 0.344 0.344 0.347 0.334 0.349 322,536,176 0.3430 3.94%
2001-01-11 0 1.270 1.270 1.280 1.250 1.340 74,208,000 95,779,640 1.2907 0.331 0.331 0.334 0.326 0.349 284,731,345 0.3364 -3.05%
2001-01-10 0 1.310 1.310 1.320 1.290 1.350 43,008,000 56,786,588 1.3204 0.341 0.341 0.344 0.336 0.352 165,018,942 0.3441 -1.50%
2001-01-09 0 1.330 1.330 1.340 1.320 1.390 58,476,000 78,915,162 1.3495 0.347 0.347 0.349 0.344 0.362 224,368,668 0.3517 -2.21%
2001-01-08 0 1.360 1.350 1.360 1.310 1.380 76,439,000 103,535,238 1.3545 0.354 0.352 0.354 0.341 0.360 293,291,549 0.3530 2.26%
2001-01-05 0 1.330 1.320 1.330 1.310 1.400 68,896,860 93,055,925 1.3507 0.347 0.344 0.347 0.341 0.365 264,352,841 0.3520 -5.00%
2001-01-04 0 1.400 1.390 1.400 1.290 1.400 344,231,000 435,569,868 1.2653 0.365 0.362 0.365 0.336 0.365 1,320,792,308 0.3298 11.11%
2001-01-03 0 1.260 1.250 1.260 1.250 1.300 41,512,762 52,762,763 1.2710 0.328 0.326 0.328 0.326 0.339 159,281,810 0.3313 -3.08%
2001-01-02 0 1.300 1.300 1.310 1.280 1.320 11,706,000 15,238,380 1.3018 0.339 0.339 0.341 0.334 0.344 44,915,173 0.3393 0.00%
2000-12-29 0 1.300 1.290 1.300 1.290 1.310 28,690,000 37,199,410 1.2966 0.339 0.336 0.339 0.336 0.341 110,081,693 0.3379 0.00%
2000-12-28 0 1.300 1.300 1.310 1.280 1.320 43,575,900 56,548,875 1.2977 0.339 0.339 0.341 0.334 0.344 167,197,938 0.3382 1.56%
2000-12-27 0 1.280 1.280 1.290 1.250 1.300 35,440,147 45,306,410 1.2784 0.334 0.334 0.336 0.326 0.339 135,981,575 0.3332 2.40%
2000-12-22 0 1.250 1.250 1.260 1.230 1.270 29,470,248 36,753,458 1.2471 0.326 0.326 0.328 0.321 0.331 113,075,455 0.3250 2.46%
2000-12-21 0 1.220 1.220 1.230 1.200 1.260 106,613,100 129,835,598 1.2178 0.318 0.318 0.321 0.313 0.328 409,067,639 0.3174 -4.69%
2000-12-20 0 1.280 1.270 1.280 1.260 1.310 43,634,000 56,155,760 1.2870 0.334 0.331 0.334 0.328 0.341 167,420,864 0.3354 -1.54%
2000-12-19 0 1.300 1.290 1.300 1.290 1.350 91,227,315 119,313,362 1.3079 0.339 0.336 0.339 0.336 0.352 350,033,367 0.3409 -2.99%
2000-12-18 0 1.340 1.330 1.340 1.310 1.370 49,302,000 66,032,760 1.3394 0.349 0.347 0.349 0.341 0.357 189,168,617 0.3491 -0.74%
2000-12-15 0 1.350 1.340 1.350 1.330 1.390 99,052,000 133,413,180 1.3469 0.352 0.349 0.352 0.347 0.362 380,056,182 0.3510 -2.88%
2000-12-14 0 1.390 1.380 1.390 1.370 1.450 104,047,247 145,455,068 1.3980 0.362 0.360 0.362 0.357 0.378 399,222,625 0.3643 -4.14%
2000-12-13 0 1.450 1.440 1.450 1.390 1.450 95,118,200 135,717,234 1.4268 0.378 0.375 0.378 0.362 0.378 364,962,443 0.3719 2.11%
2000-12-12 0 1.420 1.410 1.420 1.380 1.430 183,421,000 256,304,012 1.3974 0.370 0.367 0.370 0.360 0.373 703,774,634 0.3642 4.41%
2000-12-11 0 1.360 1.360 1.370 1.330 1.420 126,954,000 173,241,356 1.3646 0.354 0.354 0.357 0.347 0.370 487,114,370 0.3556 -2.86%
2000-12-08 0 1.400 1.390 1.400 1.340 1.410 100,501,000 137,945,800 1.3726 0.365 0.362 0.365 0.349 0.367 385,615,902 0.3577 2.19%
2000-12-07 0 1.370 1.360 1.370 1.350 1.400 102,354,000 140,900,036 1.3766 0.357 0.354 0.357 0.352 0.365 392,725,745 0.3588 -2.14%
2000-12-06 0 1.400 1.390 1.400 1.390 1.470 106,572,694 150,136,009 1.4088 0.365 0.362 0.365 0.362 0.383 408,912,604 0.3672 -1.41%
2000-12-05 0 1.420 1.410 1.420 1.410 1.450 57,268,000 81,442,642 1.4221 0.370 0.367 0.370 0.367 0.378 219,733,649 0.3706 -0.70%
2000-12-04 0 1.430 1.420 1.430 1.400 1.460 122,801,042 175,608,364 1.4300 0.373 0.370 0.373 0.365 0.381 471,179,736 0.3727 2.14%
2000-12-01 0 1.400 1.390 1.400 1.330 1.410 141,089,700 194,162,296 1.3762 0.365 0.362 0.365 0.347 0.367 541,352,146 0.3587 4.48%
2000-11-30 0 1.340 1.330 1.340 1.300 1.390 195,237,350 261,298,380 1.3384 0.349 0.347 0.349 0.339 0.362 749,113,212 0.3488 3.88%
2000-11-29 0 1.290 1.290 1.300 1.270 1.410 244,745,083 320,631,137 1.3101 0.336 0.336 0.339 0.331 0.367 939,071,214 0.3414 -9.79%
2000-11-28 0 1.430 1.430 1.440 1.420 1.460 47,670,000 68,403,140 1.4349 0.373 0.373 0.375 0.370 0.381 182,906,738 0.3740 -1.38%
2000-11-27 0 1.450 1.440 1.450 1.440 1.490 80,684,000 118,071,674 1.4634 0.378 0.375 0.378 0.375 0.388 309,579,342 0.3814 -1.36%
2000-11-24 0 1.470 1.470 1.480 1.450 1.510 115,600,821 171,223,394 1.4812 0.383 0.383 0.386 0.378 0.394 443,552,949 0.3860 1.38%
2000-11-23 0 1.450 1.450 1.460 1.430 1.480 75,493,400 109,571,822 1.4514 0.378 0.378 0.381 0.373 0.386 289,663,342 0.3783 -2.03%
2000-11-22 0 1.480 1.470 1.480 1.440 1.520 115,976,794 170,924,903 1.4738 0.386 0.383 0.386 0.375 0.396 444,995,533 0.3841 -2.63%
2000-11-21 0 1.520 1.520 1.530 1.510 1.560 58,343,521 88,960,682 1.5248 0.396 0.396 0.399 0.394 0.407 223,860,355 0.3974 -1.94%
2000-11-20 0 1.550 1.550 1.560 1.550 1.570 41,509,000 64,616,550 1.5567 0.404 0.404 0.407 0.404 0.409 159,267,375 0.4057 -0.64%
2000-11-17 0 1.560 1.550 1.560 1.550 1.570 38,794,000 60,562,568 1.5611 0.407 0.404 0.407 0.404 0.409 148,850,094 0.4069 0.00%
2000-11-16 0 1.560 1.550 1.560 1.540 1.580 78,070,950 121,228,639 1.5528 0.407 0.404 0.407 0.401 0.412 299,553,237 0.4047 0.65%
2000-11-15 0 1.550 1.550 1.560 1.550 1.600 38,549,500 60,691,970 1.5744 0.404 0.404 0.407 0.404 0.417 147,911,963 0.4103 -1.27%
2000-11-14 0 1.570 1.560 1.570 1.550 1.580 67,040,600 104,725,844 1.5621 0.409 0.407 0.409 0.404 0.412 257,230,490 0.4071 1.29%
2000-11-13 0 1.550 1.550 1.560 1.540 1.590 81,078,000 126,370,520 1.5586 0.404 0.404 0.407 0.401 0.414 311,091,095 0.4062 -3.73%
2000-11-10 0 1.610 1.610 1.620 1.590 1.640 94,680,000 153,041,320 1.6164 0.420 0.420 0.422 0.414 0.427 363,281,098 0.4213 -0.62%
2000-11-09 0 1.620 1.610 1.620 1.600 1.640 65,080,000 105,237,362 1.6170 0.422 0.420 0.422 0.417 0.427 249,707,793 0.4214 -0.61%
2000-11-08 0 1.630 1.620 1.630 1.620 1.660 81,606,000 133,531,022 1.6363 0.425 0.422 0.425 0.422 0.433 313,116,997 0.4265 -0.61%
2000-11-07 0 1.640 1.640 1.650 1.630 1.670 77,421,000 127,761,120 1.6502 0.427 0.427 0.430 0.425 0.435 297,059,420 0.4301 0.61%
2000-11-06 0 1.630 1.620 1.630 1.600 1.640 75,054,780 121,920,857 1.6244 0.425 0.422 0.425 0.417 0.427 287,980,386 0.4234 0.62%
2000-11-03 0 1.620 1.620 1.630 1.610 1.640 181,809,397 295,492,863 1.6253 0.422 0.422 0.425 0.420 0.427 697,591,016 0.4236 0.00%
2000-11-02 0 1.620 1.610 1.620 1.610 1.660 124,355,060 202,770,471 1.6306 0.422 0.420 0.422 0.420 0.433 477,142,403 0.4250 0.00%
2000-11-01 0 1.620 1.610 1.620 1.610 1.660 73,126,000 118,975,380 1.6270 0.422 0.420 0.422 0.420 0.433 280,579,780 0.4240 -1.22%
2000-10-31 0 1.640 1.630 1.640 1.610 1.660 110,984,352 180,879,584 1.6298 0.427 0.425 0.427 0.420 0.433 425,839,853 0.4248 0.00%
2000-10-30 0 1.640 1.640 1.650 1.620 1.680 78,214,000 128,292,214 1.6403 0.427 0.427 0.430 0.422 0.438 300,102,110 0.4275 -1.80%
2000-10-27 0 1.670 1.670 1.680 1.650 1.690 65,769,480 109,964,978 1.6720 0.435 0.435 0.438 0.430 0.440 252,353,284 0.4358 1.83%
2000-10-26 0 1.640 1.640 1.650 1.640 1.680 37,819,304 62,522,610 1.6532 0.427 0.427 0.430 0.427 0.438 145,110,248 0.4309 -2.38%
2000-10-25 0 1.680 1.680 1.690 1.670 1.700 111,165,521 187,165,171 1.6837 0.438 0.438 0.440 0.435 0.443 426,534,987 0.4388 1.20%
2000-10-24 0 1.660 1.680 1.690 1.640 1.690 122,530,230 204,110,503 1.6658 0.433 0.438 0.440 0.427 0.440 470,140,648 0.4341 1.22%
2000-10-23 0 1.640 1.640 1.650 1.570 1.680 125,147,555 206,556,039 1.6505 0.427 0.427 0.430 0.409 0.438 480,183,156 0.4302 5.13%
2000-10-20 0 1.560 1.550 1.560 1.530 1.600 95,712,794 149,404,235 1.5610 0.407 0.404 0.407 0.399 0.417 367,243,863 0.4068 4.00%
2000-10-19 0 1.500 1.490 1.500 1.470 1.610 162,085,412 243,494,161 1.5023 0.391 0.388 0.391 0.383 0.420 621,911,348 0.3915 -6.25%
2000-10-18 0 1.600 1.590 1.600 1.580 1.670 181,270,780 294,321,399 1.6237 0.417 0.414 0.417 0.412 0.435 695,524,377 0.4232 -5.33%
2000-10-17 0 1.690 1.690 1.700 1.620 1.700 177,756,000 295,614,870 1.6630 0.440 0.440 0.443 0.422 0.443 682,038,391 0.4334 0.00%
2000-10-16 0 1.690 1.690 1.700 1.660 1.730 143,252,000 241,692,998 1.6872 0.440 0.440 0.443 0.433 0.451 549,648,752 0.4397 0.00%
2000-10-13 0 1.690 1.690 1.700 1.660 1.740 261,202,728 443,739,131 1.6988 0.440 0.440 0.443 0.433 0.453 1,002,218,144 0.4428 1.81%
2000-10-12 0 1.660 1.650 1.660 1.620 1.660 108,834,000 178,876,870 1.6436 0.433 0.430 0.433 0.422 0.433 417,589,090 0.4284 2.47%
2000-10-11 0 1.620 1.620 1.630 1.600 1.660 111,469,821 181,285,548 1.6263 0.422 0.422 0.425 0.417 0.433 427,702,566 0.4239 -1.22%
2000-10-10 0 1.640 1.640 1.650 1.630 1.680 83,488,080 137,531,234 1.6473 0.427 0.427 0.430 0.425 0.438 320,338,418 0.4293 1.23%
2000-10-09 0 1.620 1.620 1.630 1.600 1.660 170,768,000 276,494,892 1.6191 0.422 0.422 0.425 0.417 0.433 655,225,883 0.4220 -3.57%
2000-10-05 0 1.680 1.670 1.680 1.660 1.770 114,289,408 194,071,073 1.6981 0.438 0.435 0.438 0.433 0.461 438,521,141 0.4426 -4.00%
2000-10-04 0 1.750 1.750 1.760 1.690 1.790 134,153,388 234,173,299 1.7456 0.456 0.456 0.459 0.440 0.467 514,737,961 0.4549 2.94%
2000-10-03 0 1.700 1.690 1.700 1.580 1.720 136,619,000 228,087,638 1.6695 0.443 0.440 0.443 0.412 0.448 524,198,356 0.4351 6.92%
2000-09-29 0 1.590 1.580 1.590 1.570 1.610 51,469,567 81,977,958 1.5927 0.414 0.412 0.414 0.409 0.420 197,485,433 0.4151 0.00%
2000-09-28 0 1.590 1.580 1.590 1.560 1.620 90,263,000 143,581,910 1.5907 0.414 0.412 0.414 0.407 0.422 346,333,352 0.4146 0.00%
2000-09-27 0 1.590 1.590 1.600 1.580 1.610 72,287,176 115,522,893 1.5981 0.414 0.414 0.417 0.412 0.420 277,361,266 0.4165 -1.85%
2000-09-26 0 1.620 1.610 1.620 1.510 1.650 108,432,000 173,317,064 1.5984 0.422 0.420 0.422 0.394 0.430 416,046,642 0.4166 4.52%
2000-09-25 0 1.550 1.540 1.550 1.500 1.610 150,030,000 232,372,872 1.5488 0.404 0.401 0.404 0.391 0.420 575,655,504 0.4037 -1.27%
2000-09-22 0 1.570 1.560 1.570 1.530 1.640 140,876,700 220,273,610 1.5636 0.409 0.407 0.409 0.399 0.427 540,534,878 0.4075 -4.27%
2000-09-21 0 1.640 1.630 1.640 1.610 1.710 133,880,850 220,753,184 1.6489 0.427 0.425 0.427 0.420 0.446 513,692,250 0.4297 -5.20%
2000-09-20 0 1.730 1.730 1.740 1.730 1.780 57,672,000 100,975,014 1.7508 0.451 0.451 0.453 0.451 0.464 221,283,772 0.4563 -1.70%
2000-09-19 0 1.760 1.750 1.760 1.710 1.780 119,022,000 209,497,170 1.7602 0.459 0.456 0.459 0.446 0.464 456,679,794 0.4587 0.57%
2000-09-18 0 1.750 1.750 1.760 1.720 1.810 122,848,000 216,787,320 1.7647 0.456 0.456 0.459 0.448 0.472 471,359,911 0.4599 -2.23%
2000-09-15 0 1.790 1.790 1.800 1.750 1.810 77,275,800 137,855,966 1.7839 0.467 0.467 0.469 0.456 0.472 296,502,297 0.4649 -0.56%
2000-09-14 0 1.800 1.800 1.810 1.750 1.840 135,257,735 244,031,076 1.8042 0.469 0.469 0.472 0.456 0.480 518,975,269 0.4702 1.12%
2000-09-12 0 1.780 1.770 1.780 1.740 1.790 130,650,000 229,528,380 1.7568 0.464 0.461 0.464 0.453 0.467 501,295,685 0.4579 2.63%
2000-09-11 0 1.790 1.780 1.790 1.770 1.860 199,186,000 357,785,040 1.7962 0.452 0.450 0.452 0.447 0.470 788,764,087 0.4536 -3.76%
2000-09-08 0 1.860 1.840 1.850 1.840 1.900 162,928,000 302,775,540 1.8583 0.470 0.465 0.467 0.465 0.480 645,184,678 0.4693 -1.59%
2000-09-07 0 1.890 1.880 1.890 1.880 1.910 85,210,800 161,392,564 1.8940 0.477 0.475 0.477 0.475 0.482 337,429,432 0.4783 0.00%
2000-09-06 0 1.890 1.890 1.900 1.870 1.930 95,439,000 180,852,670 1.8950 0.477 0.477 0.480 0.472 0.487 377,932,464 0.4785 -0.53%
2000-09-05 0 1.900 1.900 1.910 1.900 1.930 68,886,690 131,233,263 1.9051 0.480 0.480 0.482 0.480 0.487 272,786,979 0.4811 0.00%
2000-09-04 0 1.900 1.900 1.910 1.880 1.910 203,399,700 385,586,384 1.8957 0.480 0.480 0.482 0.475 0.482 805,450,076 0.4787 1.60%
2000-09-01 0 1.870 1.860 1.870 1.830 1.900 250,890,900 467,782,729 1.8645 0.472 0.470 0.472 0.462 0.480 993,512,254 0.4708 0.54%
2000-08-31 0 1.860 1.850 1.860 1.830 2.000 384,289,750 727,282,592 1.8925 0.470 0.467 0.470 0.462 0.505 1,521,763,347 0.4779 -7.00%
2000-08-30 0 2.000 2.000 2.025 1.970 2.050 133,932,000 268,145,184 2.0021 0.505 0.505 0.511 0.497 0.518 530,362,333 0.5056 -1.23%
2000-08-29 0 2.025 2.025 2.050 2.000 2.125 197,792,019 408,651,318 2.0661 0.511 0.511 0.518 0.505 0.537 783,244,010 0.5217 -1.22%
2000-08-28 0 2.050 2.025 2.050 1.990 2.050 199,043,000 401,979,310 2.0196 0.518 0.511 0.518 0.503 0.518 788,197,816 0.5100 3.54%
2000-08-25 0 1.980 1.980 1.990 1.940 2.025 287,250,000 572,182,870 1.9919 0.500 0.500 0.503 0.490 0.511 1,137,492,013 0.5030 2.59%
2000-08-24 0 1.930 1.910 1.920 1.880 2.000 219,628,000 428,390,220 1.9505 0.487 0.482 0.485 0.475 0.505 869,713,127 0.4926 3.76%
2000-08-23 0 1.860 1.860 1.870 1.860 1.930 87,947,000 166,190,290 1.8897 0.470 0.470 0.472 0.470 0.487 348,264,613 0.4772 -2.11%
2000-08-22 0 1.900 1.890 1.900 1.880 1.940 67,645,000 129,096,648 1.9084 0.480 0.477 0.480 0.475 0.490 267,869,964 0.4819 0.00%
2000-08-21 0 1.900 1.890 1.900 1.860 1.920 81,456,000 154,364,448 1.8951 0.480 0.477 0.480 0.470 0.485 322,560,659 0.4786 0.53%
2000-08-18 0 1.890 1.880 1.890 1.860 1.940 141,006,000 266,042,612 1.8867 0.477 0.475 0.477 0.470 0.490 558,374,931 0.4765 -1.56%
2000-08-17 0 1.920 1.920 1.930 1.870 1.950 216,431,000 415,089,071 1.9179 0.485 0.485 0.487 0.472 0.492 857,053,208 0.4843 2.67%
2000-08-16 0 1.870 1.860 1.870 1.730 1.890 242,852,000 443,241,836 1.8252 0.472 0.470 0.472 0.437 0.477 961,678,713 0.4609 8.09%
2000-08-15 0 1.730 1.730 1.740 1.710 1.800 185,564,000 322,346,548 1.7371 0.437 0.437 0.439 0.432 0.455 734,821,820 0.4387 -3.89%
2000-08-14 0 1.800 1.790 1.800 1.760 1.860 153,764,000 277,195,134 1.8027 0.455 0.452 0.455 0.444 0.470 608,895,812 0.4552 -3.23%
2000-08-11 0 1.860 1.850 1.860 1.840 1.880 124,240,000 230,761,562 1.8574 0.470 0.467 0.470 0.465 0.475 491,982,620 0.4690 0.54%
2000-08-10 0 1.850 1.850 1.860 1.840 1.880 134,873,000 251,028,090 1.8612 0.467 0.467 0.470 0.465 0.475 534,088,635 0.4700 1.09%
2000-08-09 0 1.830 1.820 1.830 1.790 1.880 97,680,000 178,562,260 1.8280 0.462 0.460 0.462 0.452 0.475 386,806,684 0.4616 -1.08%
2000-08-08 0 1.850 1.840 1.850 1.840 1.920 130,478,000 246,317,860 1.8878 0.467 0.465 0.467 0.465 0.485 516,684,710 0.4767 -3.14%
2000-08-07 0 1.910 1.900 1.910 1.890 1.930 110,366,000 210,907,000 1.9110 0.482 0.480 0.482 0.477 0.487 437,042,449 0.4826 1.60%
2000-08-04 0 1.880 1.870 1.880 1.840 1.900 171,616,000 319,942,570 1.8643 0.475 0.472 0.475 0.465 0.480 679,588,614 0.4708 2.17%
2000-08-03 0 1.840 1.830 1.840 1.820 1.880 162,202,645 299,868,036 1.8487 0.465 0.462 0.465 0.460 0.475 642,312,317 0.4669 0.55%
2000-08-02 0 1.830 1.830 1.840 1.800 1.880 134,566,000 246,963,844 1.8353 0.462 0.462 0.465 0.455 0.475 532,872,934 0.4635 -0.54%
2000-08-01 0 1.840 1.830 1.840 1.760 1.850 218,502,000 395,454,370 1.8098 0.465 0.462 0.465 0.444 0.467 865,254,238 0.4570 3.37%
2000-07-31 0 1.780 1.770 1.780 1.720 1.820 147,109,200 261,188,460 1.7755 0.450 0.447 0.450 0.434 0.460 582,543,220 0.4484 0.56%
2000-07-28 0 1.770 1.770 1.780 1.750 1.810 137,838,300 244,287,488 1.7723 0.447 0.447 0.450 0.442 0.457 545,831,037 0.4476 -2.21%
2000-07-27 0 1.810 1.800 1.820 1.800 1.860 129,918,000 237,566,150 1.8286 0.457 0.455 0.460 0.455 0.470 514,467,145 0.4618 -3.21%
2000-07-26 0 1.870 1.860 1.870 1.860 1.930 214,634,000 408,844,582 1.9048 0.472 0.470 0.472 0.470 0.487 849,937,200 0.4810 -0.53%
2000-07-25 0 1.880 1.880 1.890 1.850 1.930 191,953,000 361,178,852 1.8816 0.475 0.475 0.477 0.467 0.487 760,121,860 0.4752 -2.59%
2000-07-24 0 1.930 1.920 1.930 1.900 2.050 335,715,832 655,423,817 1.9523 0.487 0.485 0.487 0.480 0.518 1,329,413,673 0.4930 -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 0.492 0.492 0.495 0.480 0.511 2,238,806,038 0.4955 4.84%
2000-07-20 0 1.860 1.850 1.860 1.700 1.880 430,498,000 775,767,288 1.8020 0.470 0.467 0.470 0.429 0.475 1,704,745,123 0.4551 8.77%
2000-07-19 0 1.710 1.700 1.710 1.660 1.710 150,925,000 254,216,120 1.6844 0.432 0.429 0.432 0.419 0.432 597,653,549 0.4254 1.18%
2000-07-18 0 1.690 1.680 1.690 1.670 1.710 101,206,000 170,859,550 1.6882 0.427 0.424 0.427 0.422 0.432 400,769,423 0.4263 -1.74%
2000-07-17 0 1.720 1.720 1.730 1.680 1.800 169,823,000 293,704,526 1.7295 0.434 0.434 0.437 0.424 0.455 672,488,446 0.4367 -4.44%
2000-07-14 0 1.800 1.790 1.800 1.710 1.820 353,263,000 630,026,550 1.7834 0.455 0.452 0.455 0.432 0.460 1,398,899,360 0.4504 6.51%
2000-07-13 0 1.690 1.680 1.700 1.630 1.730 346,289,000 586,544,570 1.6938 0.427 0.424 0.429 0.412 0.437 1,371,282,756 0.4277 5.63%
2000-07-12 0 1.600 1.600 1.610 1.500 1.620 241,673,000 377,826,400 1.5634 0.404 0.404 0.407 0.379 0.409 957,009,947 0.3948 7.38%
2000-07-11 0 1.490 1.490 1.500 1.480 1.540 134,098,000 201,277,886 1.5010 0.376 0.376 0.379 0.374 0.389 531,019,683 0.3790 -3.25%
2000-07-10 0 1.540 1.530 1.550 1.530 1.590 108,762,000 168,822,640 1.5522 0.389 0.386 0.391 0.386 0.402 430,690,710 0.3920 0.65%
2000-07-07 0 1.530 1.520 1.530 1.520 1.580 90,651,069 140,925,314 1.5546 0.386 0.384 0.386 0.384 0.399 358,972,557 0.3926 -3.16%
2000-07-06 0 1.580 1.580 1.590 1.570 1.620 69,623,000 111,023,260 1.5946 0.399 0.399 0.402 0.396 0.409 275,702,720 0.4027 -3.07%
2000-07-05 0 1.630 1.630 1.640 1.620 1.650 60,262,000 98,803,236 1.6396 0.412 0.412 0.414 0.409 0.417 238,633,747 0.4140 -0.61%
2000-07-04 0 1.640 1.630 1.640 1.590 1.660 74,320,000 121,234,498 1.6312 0.414 0.412 0.414 0.402 0.419 294,302,546 0.4119 1.23%
2000-07-03 0 1.620 1.610 1.620 1.560 1.630 74,464,000 119,249,540 1.6014 0.409 0.407 0.409 0.394 0.412 294,872,777 0.4044 0.00%
2000-06-30 0 1.620 1.610 1.620 1.580 1.630 75,956,000 122,141,720 1.6081 0.409 0.407 0.409 0.399 0.412 300,781,004 0.4061 -1.22%
2000-06-29 0 1.640 1.640 1.650 1.610 1.700 146,402,000 241,810,510 1.6517 0.414 0.414 0.417 0.407 0.429 579,742,753 0.4171 -3.53%
2000-06-28 0 1.700 1.690 1.700 1.680 1.720 46,707,000 79,241,346 1.6966 0.429 0.427 0.429 0.424 0.434 184,956,795 0.4284 0.59%
2000-06-27 0 1.690 1.680 1.690 1.680 1.750 94,617,000 161,208,960 1.7038 0.427 0.424 0.427 0.424 0.442 374,677,395 0.4303 -2.31%
2000-06-26 0 1.730 1.720 1.730 1.670 1.740 152,092,000 260,261,594 1.7112 0.437 0.434 0.437 0.422 0.439 602,274,796 0.4321 3.59%
2000-06-23 0 1.670 1.660 1.670 1.650 1.700 88,648,000 148,168,910 1.6714 0.422 0.419 0.422 0.417 0.429 351,040,529 0.4221 0.60%
2000-06-22 0 1.660 1.660 1.670 1.660 1.690 158,622,000 265,757,838 1.6754 0.419 0.419 0.422 0.419 0.427 628,133,187 0.4231 0.61%
2000-06-21 0 1.650 1.650 1.660 1.650 1.710 133,431,733 223,873,783 1.6778 0.417 0.417 0.419 0.417 0.432 528,381,308 0.4237 -2.94%
2000-06-20 0 1.700 1.700 1.710 1.690 1.800 170,684,000 295,444,920 1.7309 0.429 0.429 0.432 0.427 0.455 675,897,952 0.4371 -4.49%
2000-06-19 0 1.780 1.770 1.780 1.720 1.810 287,649,400 511,892,636 1.7796 0.450 0.447 0.450 0.434 0.457 1,139,073,612 0.4494 2.30%
2000-06-16 0 1.740 1.730 1.740 1.660 1.760 355,711,950 611,182,259 1.7182 0.439 0.437 0.439 0.419 0.444 1,408,597,048 0.4339 4.19%
2000-06-15 0 1.670 1.660 1.670 1.660 1.680 124,749,983 208,443,540 1.6709 0.422 0.419 0.422 0.419 0.424 494,002,121 0.4219 0.60%
2000-06-14 0 1.660 1.660 1.670 1.650 1.680 130,476,000 217,440,412 1.6665 0.419 0.419 0.422 0.417 0.424 516,676,790 0.4208 1.22%
2000-06-13 0 1.640 1.640 1.650 1.630 1.690 229,124,000 381,245,840 1.6639 0.414 0.414 0.417 0.412 0.427 907,316,693 0.4202 -0.61%
2000-06-12 0 1.650 1.640 1.650 1.620 1.660 108,942,000 179,230,900 1.6452 0.417 0.414 0.417 0.409 0.419 431,403,498 0.4155 1.23%
2000-06-09 0 1.630 1.620 1.630 1.600 1.660 106,720,000 175,273,040 1.6424 0.412 0.409 0.412 0.404 0.419 422,604,517 0.4147 0.62%
2000-06-08 0 1.620 1.620 1.630 1.620 1.670 181,952,000 298,973,180 1.6431 0.409 0.409 0.412 0.409 0.422 720,518,527 0.4149 -1.82%
2000-06-07 0 1.650 1.640 1.650 1.580 1.680 257,396,000 418,516,520 1.6260 0.417 0.414 0.417 0.399 0.424 1,019,272,042 0.4106 2.48%
2000-06-05 0 1.610 1.600 1.610 1.590 1.650 150,418,000 243,028,540 1.6157 0.407 0.404 0.407 0.402 0.417 595,645,861 0.4080 0.62%
2000-06-02 0 1.600 1.590 1.600 1.570 1.650 160,896,500 260,514,515 1.6191 0.404 0.402 0.404 0.396 0.417 637,140,065 0.4089 -0.62%
2000-06-01 0 1.610 1.600 1.610 1.560 1.630 198,645,000 317,033,610 1.5960 0.407 0.404 0.407 0.394 0.412 786,621,761 0.4030 2.55%
2000-05-31 0 1.570 1.570 1.580 1.530 1.580 190,930,000 296,876,780 1.5549 0.396 0.396 0.399 0.386 0.399 756,070,844 0.3927 2.61%
2000-05-30 0 1.530 1.530 1.540 1.490 1.550 83,332,000 126,895,110 1.5228 0.386 0.386 0.389 0.376 0.391 329,989,502 0.3845 -0.65%
2000-05-29 0 1.540 1.540 1.550 1.460 1.550 116,485,000 175,746,070 1.5087 0.389 0.389 0.391 0.369 0.391 461,273,306 0.3810 6.21%
2000-05-26 0 1.450 1.440 1.450 1.370 1.490 204,659,000 295,293,100 1.4429 0.366 0.364 0.366 0.346 0.376 810,436,825 0.3644 4.32%
2000-05-25 0 1.390 1.390 1.400 1.380 1.500 184,926,000 265,941,676 1.4381 0.351 0.351 0.354 0.348 0.379 732,295,380 0.3632 -3.47%
2000-05-24 0 1.440 1.440 1.450 1.410 1.470 256,283,000 369,555,340 1.4420 0.364 0.364 0.366 0.356 0.371 1,014,864,632 0.3641 -4.64%
2000-05-23 0 1.510 1.500 1.510 1.480 1.610 257,628,000 392,244,720 1.5225 0.381 0.379 0.381 0.374 0.407 1,020,190,748 0.3845 -5.03%
2000-05-22 0 1.590 1.590 1.600 1.580 1.660 188,118,000 304,073,160 1.6164 0.402 0.402 0.404 0.399 0.419 744,935,501 0.4082 -1.85%
2000-05-19 0 1.620 1.620 1.630 1.610 1.700 423,148,000 703,477,480 1.6625 0.409 0.409 0.412 0.407 0.429 1,675,639,583 0.4198 -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 0.417 0.414 0.417 0.371 0.434 2,544,315,207 0.4072 9.27%
2000-05-17 0 1.510 1.500 1.510 1.500 1.580 287,656,000 441,369,470 1.5344 0.381 0.379 0.381 0.379 0.399 1,139,099,748 0.3875 -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 0.394 0.391 0.394 0.376 0.407 2,784,394,331 0.3944 5.41%
2000-05-15 0 1.480 1.470 1.480 1.470 1.540 531,841,000 797,662,630 1.4998 0.374 0.371 0.374 0.371 0.389 2,106,057,057 0.3787 -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 0.381 0.381 0.384 0.323 0.384 4,279,107,543 0.3572 18.90%
2000-05-10 0 1.270 1.260 1.270 1.190 1.280 194,207,000 242,496,420 1.2486 0.321 0.318 0.321 0.301 0.323 769,047,559 0.3153 5.83%
2000-05-09 0 1.200 1.200 1.210 1.170 1.220 48,908,000 58,501,560 1.1962 0.303 0.303 0.306 0.295 0.308 193,672,617 0.3021 3.45%
2000-05-08 0 1.160 1.160 1.170 1.150 1.190 14,334,000 16,694,400 1.1647 0.293 0.293 0.295 0.290 0.301 56,761,742 0.2941 -1.69%
2000-05-05 0 1.180 1.170 1.190 1.140 1.200 33,747,000 39,594,960 1.1733 0.298 0.295 0.301 0.288 0.303 133,636,007 0.2963 -0.84%
2000-05-04 0 1.190 1.190 1.200 1.150 1.200 16,343,000 19,153,680 1.1720 0.301 0.301 0.303 0.290 0.303 64,717,257 0.2960 0.85%
2000-05-03 0 1.180 1.180 1.190 1.180 1.210 12,091,000 14,449,158 1.1950 0.298 0.298 0.301 0.298 0.306 47,879,603 0.3018 -2.48%
2000-05-02 0 1.210 1.200 1.210 1.190 1.250 32,946,500 39,874,723 1.2103 0.306 0.303 0.306 0.301 0.316 130,466,077 0.3056 0.00%
2000-04-28 0 1.210 1.200 1.210 1.160 1.210 46,343,400 55,203,998 1.1912 0.306 0.303 0.306 0.293 0.306 183,516,962 0.3008 6.14%
2000-04-27 0 1.140 1.130 1.140 1.110 1.160 21,392,000 24,318,776 1.1368 0.288 0.285 0.288 0.280 0.293 84,710,980 0.2871 2.70%
2000-04-26 0 1.110 1.100 1.110 1.100 1.160 63,328,000 70,695,720 1.1163 0.280 0.278 0.280 0.278 0.293 250,774,915 0.2819 -0.89%
2000-04-25 0 1.120 1.120 1.130 1.120 1.180 67,356,000 77,433,720 1.1496 0.283 0.283 0.285 0.283 0.298 266,725,542 0.2903 -5.08%
2000-04-20 0 1.180 1.180 1.190 1.170 1.210 45,312,000 54,060,980 1.1931 0.298 0.298 0.301 0.295 0.306 179,432,683 0.3013 0.00%
2000-04-19 0 1.180 1.180 1.190 1.180 1.250 90,553,000 109,407,750 1.2082 0.298 0.298 0.301 0.298 0.316 358,584,210 0.3051 -2.48%
2000-04-18 0 1.210 1.210 1.220 1.190 1.250 129,324,000 156,744,940 1.2120 0.306 0.306 0.308 0.301 0.316 512,114,942 0.3061 5.22%
2000-04-17 0 1.150 1.150 1.160 1.140 1.200 106,256,000 124,625,440 1.1729 0.290 0.290 0.293 0.288 0.303 420,767,107 0.2962 -8.73%
2000-04-14 0 1.260 1.250 1.260 1.200 1.280 97,981,000 119,458,070 1.2192 0.318 0.316 0.318 0.303 0.323 387,998,625 0.3079 4.13%
2000-04-13 0 1.210 1.210 1.220 1.210 1.240 72,095,000 87,952,250 1.2199 0.306 0.306 0.308 0.306 0.313 285,491,686 0.3081 -3.20%
2000-04-12 0 1.250 1.250 1.260 1.250 1.300 120,754,000 153,471,740 1.2709 0.316 0.316 0.318 0.316 0.328 478,178,279 0.3210 -2.34%
2000-04-11 0 1.280 1.280 1.290 1.210 1.330 338,852,000 436,019,920 1.2868 0.323 0.323 0.326 0.306 0.336 1,341,832,702 0.3249 4.92%
2000-04-10 0 1.220 1.220 1.230 1.180 1.230 88,238,000 105,360,020 1.1940 0.308 0.308 0.311 0.298 0.311 349,416,955 0.3015 0.83%
2000-04-07 0 1.210 1.210 1.220 1.170 1.280 716,230,000 870,792,860 1.2158 0.306 0.306 0.308 0.295 0.323 2,836,225,951 0.3070

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