SINO BIOPHARMACEUTICAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08027  2000-09-29  2003-12-05  2003-12-08
HK Main 01177  2003-12-08    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-06 0 6.130 6.120 6.130 5.910 6.160 75,588,178 460,993,318 6.0987 6.130 6.120 6.130 5.910 6.160 75,588,178 6.0987 3.72%
2026-03-05 0 5.910 5.900 5.910 5.870 6.130 104,737,720 625,847,888 5.9754 5.910 5.900 5.910 5.870 6.130 104,737,720 5.9754 3.50%
2026-03-04 0 5.710 5.700 5.710 5.580 5.840 89,976,955 512,264,430 5.6933 5.710 5.700 5.710 5.580 5.840 89,976,955 5.6933 0.00%
2026-03-03 0 5.710 5.710 5.720 5.680 5.890 84,931,748 487,753,903 5.7429 5.710 5.710 5.720 5.680 5.890 84,931,748 5.7429 -2.89%
2026-03-02 0 5.880 5.870 5.880 5.830 6.020 69,012,771 406,490,906 5.8901 5.880 5.870 5.880 5.830 6.020 69,012,771 5.8901 -2.81%
2026-02-27 0 6.050 6.040 6.050 5.930 6.150 136,335,556 821,422,174 6.0250 6.050 6.040 6.050 5.930 6.150 136,335,556 6.0250 -1.63%
2026-02-26 0 6.150 6.140 6.150 6.140 6.430 72,972,545 456,338,346 6.2536 6.150 6.140 6.150 6.140 6.430 72,972,545 6.2536 -3.76%
2026-02-25 0 6.390 6.380 6.390 6.370 6.480 46,354,406 296,869,266 6.4043 6.390 6.380 6.390 6.370 6.480 46,354,406 6.4043 0.00%
2026-02-24 0 6.390 6.390 6.400 6.390 6.810 91,282,865 591,597,123 6.4809 6.390 6.390 6.400 6.390 6.810 91,282,865 6.4809 -6.58%
2026-02-23 0 6.840 6.830 6.840 6.660 6.870 30,877,386 210,556,792 6.8191 6.840 6.830 6.840 6.660 6.870 30,877,386 6.8191 2.86%
2026-02-20 0 6.650 6.640 6.650 6.520 6.700 20,997,645 139,350,566 6.6365 6.650 6.640 6.650 6.520 6.700 20,997,645 6.6365 1.84%
2026-02-16 0 6.530 6.520 6.530 6.420 6.550 7,832,025 50,773,031 6.4827 6.530 6.520 6.530 6.420 6.550 7,832,025 6.4827 0.15%
2026-02-13 0 6.520 6.510 6.520 6.430 6.580 24,031,588 155,986,722 6.4909 6.520 6.510 6.520 6.430 6.580 24,031,588 6.4909 -0.91%
2026-02-12 0 6.580 6.580 6.590 6.560 6.870 32,177,648 213,539,969 6.6363 6.580 6.580 6.590 6.560 6.870 32,177,648 6.6363 -3.66%
2026-02-11 0 6.830 6.820 6.830 6.770 6.880 33,724,696 230,150,373 6.8244 6.830 6.820 6.830 6.770 6.880 33,724,696 6.8244 0.59%
2026-02-10 0 6.790 6.780 6.790 6.600 6.970 79,870,307 544,955,289 6.8230 6.790 6.780 6.790 6.600 6.970 79,870,307 6.8230 2.88%
2026-02-09 0 6.600 6.590 6.600 6.520 6.720 51,702,879 343,169,515 6.6373 6.600 6.590 6.600 6.520 6.720 51,702,879 6.6373 1.85%
2026-02-06 0 6.480 6.470 6.480 6.260 6.500 56,932,493 364,902,308 6.4094 6.480 6.470 6.480 6.260 6.500 56,932,493 6.4094 0.78%
2026-02-05 0 6.430 6.420 6.430 6.230 6.440 59,431,308 377,657,816 6.3545 6.430 6.420 6.430 6.230 6.440 59,431,308 6.3545 0.63%
2026-02-04 0 6.390 6.380 6.390 6.180 6.460 39,600,518 249,927,349 6.3112 6.390 6.380 6.390 6.180 6.460 39,600,518 6.3112 0.79%
2026-02-03 0 6.340 6.330 6.340 6.150 6.390 104,734,993 658,335,837 6.2857 6.340 6.330 6.340 6.150 6.390 104,734,993 6.2857 0.79%
2026-02-02 0 6.290 6.290 6.300 6.280 6.640 82,332,252 523,570,470 6.3592 6.290 6.290 6.300 6.280 6.640 82,332,252 6.3592 -5.27%
2026-01-30 0 6.640 6.630 6.640 6.610 6.890 85,002,323 568,927,401 6.6931 6.640 6.630 6.640 6.610 6.890 85,002,323 6.6931 -3.35%
2026-01-29 0 6.870 6.860 6.870 6.730 6.990 63,729,290 438,651,291 6.8830 6.870 6.860 6.870 6.730 6.990 63,729,290 6.8830 0.59%
2026-01-28 0 6.830 6.820 6.830 6.670 6.960 89,973,921 612,616,147 6.8088 6.830 6.820 6.830 6.670 6.960 89,973,921 6.8088 2.40%
2026-01-27 0 6.670 6.650 6.670 6.460 6.670 53,937,001 356,048,772 6.6012 6.670 6.650 6.670 6.460 6.670 53,937,001 6.6012 2.30%
2026-01-26 0 6.520 6.510 6.520 6.450 6.650 45,715,880 297,280,791 6.5028 6.520 6.510 6.520 6.450 6.650 45,715,880 6.5028 -1.66%
2026-01-23 0 6.630 6.610 6.630 6.470 6.640 58,249,547 382,804,233 6.5718 6.630 6.610 6.630 6.470 6.640 58,249,547 6.5718 2.00%
2026-01-22 0 6.500 6.490 6.500 6.470 6.650 46,184,832 300,596,822 6.5086 6.500 6.490 6.500 6.470 6.650 46,184,832 6.5086 -1.07%
2026-01-21 0 6.570 6.560 6.570 6.430 6.640 49,422,768 323,591,386 6.5474 6.570 6.560 6.570 6.430 6.640 49,422,768 6.5474 1.08%
2026-01-20 0 6.500 6.500 6.510 6.430 6.640 55,241,763 359,648,583 6.5104 6.500 6.500 6.510 6.430 6.640 55,241,763 6.5104 -0.31%
2026-01-19 0 6.520 6.510 6.520 6.500 6.950 87,072,766 575,867,218 6.6136 6.520 6.510 6.520 6.500 6.950 87,072,766 6.6136 -6.19%
2026-01-16 0 6.950 6.930 6.950 6.880 7.120 47,677,369 331,335,399 6.9495 6.950 6.930 6.950 6.880 7.120 47,677,369 6.9495 -0.71%
2026-01-15 0 7.000 7.000 7.010 6.970 7.190 46,298,143 325,566,419 7.0320 7.000 7.000 7.010 6.970 7.190 46,298,143 7.0320 -1.55%
2026-01-14 0 7.110 7.100 7.110 7.040 7.290 151,467,461 1,083,076,723 7.1506 7.110 7.100 7.110 7.040 7.290 151,467,461 7.1506 2.89%
2026-01-13 0 6.910 6.910 6.920 6.810 7.170 130,333,080 910,740,377 6.9878 6.910 6.910 6.920 6.810 7.170 130,333,080 6.9878 0.88%
2026-01-12 0 6.850 6.840 6.850 6.700 6.930 75,463,757 514,967,715 6.8240 6.850 6.840 6.850 6.700 6.930 75,463,757 6.8240 0.29%
2026-01-09 0 6.830 6.820 6.830 6.710 6.880 93,024,440 633,972,476 6.8151 6.830 6.820 6.830 6.710 6.880 93,024,440 6.8151 0.74%
2026-01-08 0 6.780 6.770 6.780 6.720 6.900 56,568,223 384,188,578 6.7916 6.780 6.770 6.780 6.720 6.900 56,568,223 6.7916 -0.73%
2026-01-07 0 6.830 6.820 6.830 6.570 6.850 119,309,495 801,784,433 6.7202 6.830 6.820 6.830 6.570 6.850 119,309,495 6.7202 3.80%
2026-01-06 0 6.580 6.580 6.590 6.520 6.680 81,447,361 536,767,137 6.5904 6.580 6.580 6.590 6.520 6.680 81,447,361 6.5904 1.08%
2026-01-05 0 6.510 6.500 6.510 6.180 6.590 100,979,130 654,869,449 6.4852 6.510 6.500 6.510 6.180 6.590 100,979,130 6.4852 2.36%
2026-01-02 0 6.360 6.360 6.370 6.210 6.400 42,863,258 272,100,190 6.3481 6.360 6.360 6.370 6.210 6.400 42,863,258 6.3481 2.91%
2025-12-31 0 6.180 6.170 6.180 6.130 6.290 34,734,685 214,883,729 6.1864 6.180 6.170 6.180 6.130 6.290 34,734,685 6.1864 -1.59%
2025-12-30 0 6.280 6.270 6.280 6.170 6.290 56,444,411 351,804,294 6.2328 6.280 6.270 6.280 6.170 6.290 56,444,411 6.2328 -0.16%
2025-12-29 0 6.290 6.280 6.290 6.260 6.460 84,036,490 531,109,697 6.3200 6.290 6.280 6.290 6.260 6.460 84,036,490 6.3200 -2.02%
2025-12-24 0 6.420 6.390 6.420 6.320 6.480 34,301,463 219,378,213 6.3956 6.420 6.390 6.420 6.320 6.480 34,301,463 6.3956 -0.47%
2025-12-23 0 6.450 6.440 6.450 6.420 6.600 35,560,940 230,467,227 6.4809 6.450 6.440 6.450 6.420 6.600 35,560,940 6.4809 -1.38%
2025-12-22 0 6.540 6.530 6.540 6.450 6.620 33,502,637 217,952,796 6.5055 6.540 6.530 6.540 6.450 6.620 33,502,637 6.5055 -0.46%
2025-12-19 0 6.570 6.560 6.570 6.430 6.690 53,505,336 351,879,459 6.5765 6.570 6.560 6.570 6.430 6.690 53,505,336 6.5765 1.23%
2025-12-18 0 6.490 6.480 6.490 6.330 6.540 56,717,803 365,930,131 6.4518 6.490 6.480 6.490 6.330 6.540 56,717,803 6.4518 0.78%
2025-12-17 0 6.440 6.430 6.440 6.340 6.480 52,076,320 333,569,596 6.4054 6.440 6.430 6.440 6.340 6.480 52,076,320 6.4054 -0.31%
2025-12-16 0 6.460 6.450 6.460 6.340 6.560 56,418,377 362,233,349 6.4205 6.460 6.450 6.460 6.340 6.560 56,418,377 6.4205 -0.62%
2025-12-15 0 6.500 6.500 6.510 6.490 6.800 94,303,803 619,452,797 6.5687 6.500 6.500 6.510 6.490 6.800 94,303,803 6.5687 -4.41%
2025-12-12 0 6.800 6.790 6.800 6.710 6.900 56,586,483 383,371,906 6.7750 6.800 6.790 6.800 6.710 6.900 56,586,483 6.7750 1.04%
2025-12-11 0 6.730 6.710 6.730 6.660 6.860 55,025,457 370,720,583 6.7373 6.730 6.710 6.730 6.660 6.860 55,025,457 6.7373 -0.59%
2025-12-10 0 6.770 6.760 6.770 6.680 6.880 49,902,210 336,612,809 6.7454 6.770 6.760 6.770 6.680 6.880 49,902,210 6.7454 -1.46%
2025-12-09 0 6.870 6.860 6.870 6.750 6.940 81,930,843 560,924,194 6.8463 6.870 6.860 6.870 6.750 6.940 81,930,843 6.8463 1.33%
2025-12-08 0 6.780 6.780 6.790 6.690 6.900 69,239,602 469,719,022 6.7840 6.780 6.780 6.790 6.690 6.900 69,239,602 6.7840 -0.88%
2025-12-05 0 6.840 6.810 6.840 6.680 6.880 48,888,158 332,783,319 6.8070 6.840 6.810 6.840 6.680 6.880 48,888,158 6.8070 -0.58%
2025-12-04 0 6.880 6.870 6.880 6.710 6.880 35,819,894 243,835,977 6.8073 6.880 6.870 6.880 6.710 6.880 35,819,894 6.8073 1.93%
2025-12-03 0 6.750 6.740 6.750 6.720 6.940 47,977,907 325,131,200 6.7767 6.750 6.740 6.750 6.720 6.940 47,977,907 6.7767 -2.32%
2025-12-02 0 6.910 6.900 6.910 6.850 6.940 31,737,053 218,879,584 6.8967 6.910 6.900 6.910 6.850 6.940 31,737,053 6.8967 -0.14%
2025-12-01 0 6.920 6.910 6.920 6.820 7.100 72,814,128 502,941,692 6.9072 6.920 6.910 6.920 6.820 7.100 72,814,128 6.9072 -1.84%
2025-11-28 0 7.050 7.050 7.060 6.990 7.130 47,348,276 333,668,198 7.0471 7.050 7.050 7.060 6.990 7.130 47,348,276 7.0471 -0.70%
2025-11-27 0 7.100 7.090 7.100 7.020 7.170 48,995,960 347,404,430 7.0905 7.100 7.090 7.100 7.020 7.170 48,995,960 7.0905 0.14%
2025-11-26 0 7.090 7.080 7.090 7.000 7.300 55,637,148 398,137,641 7.1560 7.090 7.080 7.090 7.000 7.300 55,637,148 7.1560 1.87%
2025-11-25 0 6.960 6.950 6.960 6.900 7.150 54,796,739 384,770,623 7.0218 6.960 6.950 6.960 6.900 7.150 54,796,739 7.0218 1.46%
2025-11-24 0 6.860 6.860 6.870 6.730 6.930 77,593,370 531,727,661 6.8527 6.860 6.860 6.870 6.730 6.930 77,593,370 6.8527 0.88%
2025-11-21 0 6.800 6.790 6.800 6.690 6.930 73,263,765 497,559,239 6.7913 6.800 6.790 6.800 6.690 6.930 73,263,765 6.7913 -3.27%
2025-11-20 0 7.030 7.030 7.040 6.890 7.040 39,703,244 277,032,117 6.9776 7.030 7.030 7.040 6.890 7.040 39,703,244 6.9776 1.01%
2025-11-19 0 6.960 6.960 6.970 6.860 7.020 48,967,553 339,510,721 6.9334 6.960 6.960 6.970 6.860 7.020 48,967,553 6.9334 -0.29%
2025-11-18 0 6.980 6.970 6.980 6.940 7.160 43,169,811 303,257,616 7.0248 6.980 6.970 6.980 6.940 7.160 43,169,811 7.0248 -1.97%
2025-11-17 0 7.120 7.110 7.120 7.050 7.430 68,652,000 491,231,319 7.1554 7.120 7.110 7.120 7.050 7.430 68,652,000 7.1554 -3.00%
2025-11-14 0 7.340 7.340 7.350 7.240 7.480 91,862,339 677,769,659 7.3781 7.340 7.340 7.350 7.240 7.480 91,862,339 7.3781 -0.41%
2025-11-13 0 7.370 7.360 7.370 6.970 7.430 160,301,237 1,170,678,544 7.3030 7.370 7.360 7.370 6.970 7.430 160,301,237 7.3030 6.50%
2025-11-12 0 6.920 6.920 6.930 6.830 7.020 64,926,235 451,021,338 6.9467 6.920 6.920 6.930 6.830 7.020 64,926,235 6.9467 0.73%
2025-11-11 0 6.870 6.860 6.870 6.780 6.990 55,498,469 380,702,754 6.8597 6.870 6.860 6.870 6.780 6.990 55,498,469 6.8597 -1.29%
2025-11-10 0 6.960 6.950 6.960 6.770 6.970 78,207,828 538,840,952 6.8899 6.960 6.950 6.960 6.770 6.970 78,207,828 6.8899 1.75%
2025-11-07 0 6.840 6.830 6.840 6.810 7.010 61,667,496 423,488,341 6.8673 6.840 6.830 6.840 6.810 7.010 61,667,496 6.8673 -2.43%
2025-11-06 0 7.010 7.000 7.010 6.880 7.070 54,618,150 379,236,707 6.9434 7.010 7.000 7.010 6.880 7.070 54,618,150 6.9434 0.29%
2025-11-05 0 6.990 6.980 6.990 6.880 7.130 89,415,576 624,211,476 6.9810 6.990 6.980 6.990 6.880 7.130 89,415,576 6.9810 0.29%
2025-11-04 0 6.970 6.960 6.970 6.930 7.150 88,553,268 620,664,227 7.0089 6.970 6.960 6.970 6.930 7.150 88,553,268 7.0089 -2.11%
2025-11-03 0 7.120 7.110 7.120 6.960 7.250 126,099,605 899,121,800 7.1303 7.120 7.110 7.120 6.960 7.250 126,099,605 7.1303 0.71%
2025-10-31 0 7.070 7.070 7.090 6.830 7.160 133,768,041 944,242,568 7.0588 7.070 7.070 7.090 6.830 7.160 133,768,041 7.0588 2.91%
2025-10-30 0 6.870 6.870 6.880 6.740 7.050 141,544,537 969,535,891 6.8497 6.870 6.870 6.880 6.740 7.050 141,544,537 6.8497 -2.41%
2025-10-28 0 7.040 7.030 7.040 6.960 7.140 63,604,277 447,412,122 7.0343 7.040 7.030 7.040 6.960 7.140 63,604,277 7.0343 -0.71%
2025-10-27 0 7.090 7.080 7.090 7.010 7.180 77,196,796 547,267,002 7.0892 7.090 7.080 7.090 7.010 7.180 77,196,796 7.0892 1.87%
2025-10-24 0 6.960 6.950 6.960 6.920 7.080 85,804,022 598,508,295 6.9753 6.960 6.950 6.960 6.920 7.080 85,804,022 6.9753 -0.57%
2025-10-23 0 7.000 6.990 7.000 6.840 7.130 172,943,979 1,202,409,270 6.9526 7.000 6.990 7.000 6.840 7.130 172,943,979 6.9526 -2.78%
2025-10-22 0 7.200 7.190 7.200 7.050 7.490 163,481,617 1,176,269,741 7.1951 7.200 7.190 7.200 7.050 7.490 163,481,617 7.1951 -2.70%
2025-10-21 0 7.400 7.390 7.400 7.370 7.560 69,711,494 519,655,819 7.4544 7.400 7.390 7.400 7.370 7.560 69,711,494 7.4544 -0.40%
2025-10-20 0 7.430 7.420 7.430 7.300 7.480 66,908,015 495,386,367 7.4040 7.430 7.420 7.430 7.300 7.480 66,908,015 7.4040 2.06%
2025-10-17 0 7.280 7.270 7.280 7.210 7.770 129,051,624 954,030,802 7.3926 7.280 7.270 7.280 7.210 7.770 129,051,624 7.3926 -4.96%
2025-10-16 0 7.660 7.650 7.660 7.500 7.790 83,661,164 640,478,272 7.6556 7.660 7.650 7.660 7.500 7.790 83,661,164 7.6556 2.00%
2025-10-15 0 7.510 7.500 7.510 7.230 7.570 117,594,991 875,194,375 7.4424 7.510 7.500 7.510 7.230 7.570 117,594,991 7.4424 1.76%
2025-10-14 0 7.380 7.370 7.380 7.280 7.980 137,357,635 1,025,091,286 7.4629 7.380 7.370 7.380 7.280 7.980 137,357,635 7.4629 -5.38%
2025-10-13 0 7.800 7.790 7.800 7.500 7.900 164,507,728 1,270,153,224 7.7209 7.800 7.790 7.800 7.500 7.900 164,507,728 7.7209 0.00%
2025-10-10 0 7.800 7.790 7.800 7.770 8.080 117,476,078 926,523,207 7.8869 7.800 7.790 7.800 7.770 8.080 117,476,078 7.8869 -1.27%
2025-10-09 0 7.900 7.890 7.900 7.810 8.480 169,306,890 1,348,791,618 7.9665 7.900 7.890 7.900 7.810 8.480 169,306,890 7.9665 -7.49%
2025-10-08 0 8.540 8.530 8.540 8.220 8.540 45,156,950 381,228,140 8.4423 8.540 8.530 8.540 8.220 8.540 45,156,950 8.4423 2.89%
2025-10-06 0 8.300 8.290 8.300 8.230 8.390 15,946,586 132,068,790 8.2819 8.300 8.290 8.300 8.230 8.390 15,946,586 8.2819 -1.07%
2025-10-03 0 8.390 8.380 8.390 8.250 8.400 28,520,404 238,180,671 8.3512 8.390 8.380 8.390 8.250 8.400 28,520,404 8.3512 0.48%
2025-10-02 0 8.350 8.340 8.350 8.160 8.440 65,018,342 543,852,672 8.3646 8.350 8.340 8.350 8.160 8.440 65,018,342 8.3646 2.58%
2025-09-30 0 8.140 8.130 8.140 8.020 8.190 72,645,010 590,295,995 8.1258 8.140 8.130 8.140 8.020 8.190 72,645,010 8.1258 0.99%
2025-09-29 0 8.060 8.050 8.060 7.840 8.080 83,802,303 671,499,615 8.0129 8.060 8.050 8.060 7.840 8.080 83,802,303 8.0129 1.38%
2025-09-26 0 7.950 7.950 7.960 7.760 8.050 102,720,292 815,578,092 7.9398 7.950 7.950 7.960 7.760 8.050 102,720,292 7.9398 -0.75%
2025-09-25 0 8.010 8.000 8.010 7.910 8.090 84,886,005 679,637,098 8.0065 8.010 8.000 8.010 7.910 8.090 84,886,005 8.0065 0.13%
2025-09-24 0 8.000 8.000 8.010 7.960 8.220 129,336,299 1,039,100,712 8.0341 8.000 8.000 8.010 7.960 8.220 129,336,299 8.0341 -1.72%
2025-09-23 0 8.140 8.130 8.140 8.050 8.560 119,915,770 977,865,820 8.1546 8.140 8.130 8.140 8.050 8.560 119,915,770 8.1546 -4.46%
2025-09-22 0 8.520 8.510 8.520 8.360 8.650 103,120,199 876,272,229 8.4976 8.520 8.510 8.520 8.360 8.650 103,120,199 8.4976 0.71%
2025-09-19 0 8.460 8.450 8.460 8.280 8.490 126,140,983 1,059,977,867 8.4031 8.460 8.450 8.460 8.280 8.490 126,140,983 8.4031 0.83%
2025-09-18 0 8.390 8.380 8.390 8.100 8.450 147,326,739 1,217,206,137 8.2619 8.390 8.380 8.390 8.100 8.450 147,326,739 8.2619 1.45%
2025-09-17 0 8.270 8.260 8.270 7.970 8.520 267,740,312 2,187,522,188 8.1703 8.270 8.260 8.270 7.970 8.520 267,740,312 8.1703 -2.82%
2025-09-16 0 8.510 8.500 8.510 8.420 8.810 112,760,170 959,992,833 8.5136 8.510 8.500 8.510 8.420 8.810 112,760,170 8.5136 -2.41%
2025-09-15 0 8.720 8.710 8.720 8.470 8.860 125,437,494 1,092,820,061 8.7121 8.720 8.710 8.720 8.470 8.860 125,437,494 8.7121 1.04%
2025-09-12 0 8.630 8.620 8.630 8.510 8.760 147,229,730 1,269,473,709 8.6224 8.630 8.620 8.630 8.510 8.760 147,229,730 8.6224 2.25%
2025-09-11 0 8.440 8.430 8.440 7.510 8.700 439,871,843 3,583,922,329 8.1477 8.440 8.430 8.440 7.510 8.700 439,871,843 8.1477 -3.98%
2025-09-10 0 8.790 8.780 8.790 8.720 9.120 102,512,213 904,063,047 8.8191 8.790 8.780 8.790 8.720 9.120 102,512,213 8.8191 -1.24%
2025-09-09 0 8.900 8.880 8.900 8.790 9.050 87,889,616 782,280,482 8.9007 8.900 8.880 8.900 8.790 9.050 87,889,616 8.9007 -1.22%
2025-09-08 0 9.010 9.000 9.010 8.830 9.120 120,872,145 1,084,213,656 8.9699 9.010 9.000 9.010 8.830 9.120 120,872,145 8.9699 1.12%
2025-09-05 0 8.910 8.910 8.920 8.410 8.990 162,294,009 1,432,579,593 8.8271 8.910 8.910 8.920 8.410 8.990 162,294,009 8.8271 6.20%
2025-09-04 0 8.390 8.380 8.390 8.310 8.790 101,327,365 856,642,424 8.4542 8.390 8.380 8.390 8.310 8.790 101,327,365 8.4542 -2.78%
2025-09-03 0 8.630 8.630 8.640 8.520 8.850 114,324,453 993,116,238 8.6868 8.630 8.630 8.640 8.520 8.850 114,324,453 8.6868 1.65%
2025-09-02 0 8.490 8.480 8.490 8.340 8.670 92,135,059 783,869,314 8.5078 8.490 8.480 8.490 8.340 8.670 92,135,059 8.5078 -1.39%
2025-09-01 0 8.610 8.600 8.610 8.050 8.630 175,723,712 1,484,523,764 8.4481 8.610 8.600 8.610 8.050 8.630 175,723,712 8.4481 6.17%
2025-08-29 0 8.110 8.110 8.120 7.700 8.280 151,952,003 1,225,174,658 8.0629 8.110 8.110 8.120 7.700 8.280 151,952,003 8.0629 5.46%
2025-08-28 0 7.740 7.730 7.740 7.540 8.000 144,347,802 1,116,005,569 7.7314 7.690 7.680 7.690 7.491 7.948 145,286,344 7.6814 -2.15%
2025-08-27 0 7.910 7.910 7.920 7.800 8.380 184,902,570 1,479,660,362 8.0024 7.859 7.859 7.869 7.750 8.326 186,104,797 7.9507 -4.70%
2025-08-26 0 8.300 8.290 8.300 8.170 8.460 132,601,065 1,098,911,649 8.2874 8.246 8.236 8.246 8.117 8.405 133,463,231 8.2338 -0.72%
2025-08-25 0 8.360 8.360 8.370 8.170 8.400 145,673,375 1,208,691,957 8.2973 8.306 8.306 8.316 8.117 8.346 146,620,536 8.2437 2.33%
2025-08-22 0 8.170 8.170 8.180 7.880 8.200 214,831,335 1,734,483,548 8.0737 8.117 8.117 8.127 7.829 8.147 216,228,158 8.0215 5.83%
2025-08-21 0 7.720 7.710 7.720 7.500 7.790 143,055,811 1,098,151,010 7.6764 7.670 7.660 7.670 7.452 7.740 143,985,953 7.6268 3.49%
2025-08-20 0 7.460 7.450 7.460 7.160 7.520 214,195,410 1,582,449,399 7.3879 7.412 7.402 7.412 7.114 7.471 215,588,098 7.3402 0.95%
2025-08-19 0 7.390 7.380 7.390 7.280 7.910 366,513,303 2,743,399,221 7.4851 7.342 7.332 7.342 7.233 7.859 368,896,354 7.4368 -6.57%
2025-08-18 0 7.910 7.910 7.920 7.740 8.050 145,795,001 1,150,645,510 7.8922 7.859 7.859 7.869 7.690 7.998 146,742,953 7.8412 1.15%
2025-08-15 0 7.820 7.810 7.820 7.510 8.000 170,293,625 1,329,897,712 7.8094 7.769 7.760 7.769 7.461 7.948 171,400,866 7.7590 2.62%
2025-08-14 0 7.620 7.610 7.620 7.530 7.760 159,822,954 1,220,767,226 7.6382 7.571 7.561 7.571 7.481 7.710 160,862,115 7.5889 -1.17%
2025-08-13 0 7.710 7.700 7.710 7.410 7.730 148,219,612 1,133,733,305 7.6490 7.660 7.650 7.660 7.362 7.680 149,183,329 7.5996 2.94%
2025-08-12 0 7.490 7.480 7.490 7.390 7.590 109,723,600 820,525,043 7.4781 7.442 7.432 7.442 7.342 7.541 110,437,017 7.4298 0.81%
2025-08-11 0 7.430 7.420 7.430 6.990 7.470 167,959,410 1,215,734,549 7.2383 7.382 7.372 7.382 6.945 7.422 169,051,474 7.1915 0.95%
2025-08-08 0 7.360 7.350 7.360 7.160 7.400 156,217,670 1,138,956,154 7.2908 7.312 7.303 7.312 7.114 7.352 157,233,390 7.2437 0.96%
2025-08-07 0 7.290 7.280 7.290 7.180 7.560 172,047,484 1,255,574,685 7.2978 7.243 7.233 7.243 7.134 7.511 173,166,128 7.2507 -2.80%
2025-08-06 0 7.500 7.490 7.500 7.350 7.600 119,879,433 894,964,767 7.4655 7.452 7.442 7.452 7.303 7.551 120,658,883 7.4173 0.27%
2025-08-05 0 7.480 7.480 7.490 7.230 7.520 176,515,840 1,306,330,279 7.4006 7.432 7.432 7.442 7.183 7.471 177,663,537 7.3528 3.17%
2025-08-04 0 7.250 7.240 7.250 7.030 7.330 121,274,301 875,583,375 7.2199 7.203 7.193 7.203 6.985 7.283 122,062,821 7.1732 -0.96%
2025-08-01 0 7.320 7.310 7.320 7.230 7.720 163,874,851 1,212,658,420 7.3999 7.273 7.263 7.273 7.183 7.670 164,940,357 7.3521 -2.66%
2025-07-31 0 7.520 7.510 7.520 7.460 7.850 224,134,239 1,714,761,350 7.6506 7.471 7.461 7.471 7.412 7.799 225,591,549 7.6012 0.00%
2025-07-30 0 7.520 7.510 7.520 7.300 7.850 278,833,635 2,110,032,098 7.5674 7.471 7.461 7.471 7.253 7.799 280,646,598 7.5185 -0.40%
2025-07-29 0 7.550 7.540 7.550 7.190 7.570 264,678,481 1,961,291,231 7.4101 7.501 7.491 7.501 7.144 7.521 266,399,407 7.3622 4.14%
2025-07-28 0 7.250 7.240 7.250 6.910 7.290 230,522,973 1,639,643,603 7.1127 7.203 7.193 7.203 6.865 7.243 232,021,822 7.0668 7.09%
2025-07-25 0 6.770 6.760 6.770 6.720 7.030 161,081,016 1,101,968,531 6.8411 6.726 6.716 6.726 6.677 6.985 162,128,357 6.7969 0.89%
2025-07-24 0 6.710 6.700 6.710 6.520 6.790 171,471,907 1,140,083,976 6.6488 6.667 6.657 6.667 6.478 6.746 172,586,809 6.6059 0.30%
2025-07-23 0 6.690 6.680 6.690 6.620 6.960 247,363,271 1,666,195,479 6.7358 6.647 6.637 6.647 6.577 6.915 248,971,615 6.6923 -3.04%
2025-07-22 0 6.900 6.890 6.900 6.810 7.170 213,691,753 1,492,558,463 6.9846 6.855 6.845 6.855 6.766 7.124 215,081,166 6.9395 0.29%
2025-07-21 0 6.880 6.870 6.880 6.640 6.960 164,454,111 1,121,966,218 6.8224 6.836 6.826 6.836 6.597 6.915 165,523,384 6.7783 -0.29%
2025-07-18 0 6.900 6.890 6.900 6.790 7.000 169,063,836 1,164,088,946 6.8855 6.855 6.845 6.855 6.746 6.955 170,163,081 6.8410 1.17%
2025-07-17 0 6.820 6.810 6.820 6.450 6.920 322,299,259 2,168,280,012 6.7275 6.776 6.766 6.776 6.408 6.875 324,394,833 6.6841 5.90%
2025-07-16 0 6.440 6.430 6.440 6.370 6.720 313,068,441 2,029,236,705 6.4818 6.398 6.388 6.398 6.329 6.677 315,103,997 6.4399 1.10%
2025-07-15 0 6.370 6.360 6.370 6.090 6.420 254,445,076 1,600,771,204 6.2912 6.329 6.319 6.329 6.051 6.379 256,099,465 6.2506 4.94%
2025-07-14 0 6.070 6.070 6.080 5.810 6.170 121,574,742 730,324,081 6.0072 6.031 6.031 6.041 5.772 6.130 122,365,215 5.9684 2.36%
2025-07-11 0 5.930 5.920 5.930 5.820 6.060 129,786,364 769,196,427 5.9266 5.892 5.882 5.892 5.782 6.021 130,630,229 5.8883 0.17%
2025-07-10 0 5.920 5.910 5.920 5.830 6.070 177,288,112 1,057,692,519 5.9660 5.882 5.872 5.882 5.792 6.031 178,440,831 5.9274 0.17%
2025-07-09 0 5.910 5.900 5.910 5.240 5.950 298,413,723 1,705,536,242 5.7153 5.872 5.862 5.872 5.206 5.912 300,353,994 5.6784 10.06%
2025-07-08 0 5.370 5.360 5.370 5.310 5.550 154,076,522 829,614,427 5.3844 5.335 5.325 5.335 5.276 5.514 155,078,320 5.3496 -2.36%
2025-07-07 0 5.500 5.490 5.500 5.470 5.630 94,061,647 521,976,588 5.5493 5.464 5.455 5.464 5.435 5.594 94,673,231 5.5135 -1.79%
2025-07-04 0 5.600 5.580 5.600 5.440 5.600 118,510,167 657,062,425 5.5444 5.564 5.544 5.564 5.405 5.564 119,280,714 5.5085 2.75%
2025-07-03 0 5.450 5.440 5.450 5.330 5.500 181,920,730 989,965,531 5.4417 5.415 5.405 5.415 5.296 5.464 183,103,570 5.4066 2.25%
2025-07-02 0 5.330 5.330 5.340 5.270 5.520 179,014,344 963,849,663 5.3842 5.296 5.296 5.306 5.236 5.484 180,178,286 5.3494 1.33%
2025-06-30 0 5.260 5.260 5.270 5.190 5.380 134,874,508 708,493,077 5.2530 5.226 5.226 5.236 5.156 5.345 135,751,455 5.2190 -0.75%
2025-06-27 0 5.300 5.300 5.310 5.110 5.350 153,337,909 808,126,216 5.2702 5.266 5.266 5.276 5.077 5.315 154,334,905 5.2362 2.51%
2025-06-26 0 5.170 5.160 5.170 5.070 5.190 136,960,789 703,035,837 5.1331 5.137 5.127 5.137 5.037 5.156 137,851,301 5.1000 -1.34%
2025-06-25 0 5.240 5.230 5.240 5.130 5.310 137,575,808 718,592,509 5.2232 5.206 5.196 5.206 5.097 5.276 138,470,319 5.1895 0.19%
2025-06-24 0 5.230 5.220 5.230 5.170 5.320 175,299,853 918,839,986 5.2415 5.196 5.186 5.196 5.137 5.286 176,439,644 5.2077 1.36%
2025-06-23 0 5.160 5.150 5.160 4.880 5.200 163,217,814 828,014,563 5.0731 5.127 5.117 5.127 4.848 5.166 164,279,048 5.0403 3.41%
2025-06-20 0 4.990 4.980 4.990 4.810 5.000 108,327,890 536,349,443 4.9512 4.958 4.948 4.958 4.779 4.968 109,032,233 4.9192 2.89%
2025-06-19 0 4.850 4.850 4.860 4.790 5.050 151,102,976 739,087,698 4.8913 4.819 4.819 4.829 4.759 5.017 152,085,440 4.8597 -2.22%
2025-06-18 0 4.960 4.960 4.970 4.880 5.040 155,674,509 770,262,345 4.9479 4.928 4.928 4.938 4.848 5.007 156,686,697 4.9159 -0.80%
2025-06-17 0 5.000 4.990 5.000 4.940 5.360 225,748,633 1,144,660,376 5.0705 4.968 4.958 4.968 4.908 5.325 227,216,439 5.0378 -5.30%
2025-06-16 0 5.280 5.280 5.290 5.240 5.540 207,793,713 1,109,040,292 5.3372 5.246 5.246 5.256 5.206 5.504 209,144,777 5.3027 -3.83%
2025-06-13 0 5.530 5.520 5.530 5.320 5.780 393,835,686 2,162,986,659 5.4921 5.455 5.445 5.455 5.247 5.701 399,284,520 5.4172 -2.81%
2025-06-12 0 5.690 5.680 5.690 4.950 5.730 514,830,848 2,815,381,441 5.4686 5.612 5.602 5.612 4.882 5.652 521,953,686 5.3939 19.29%
2025-06-11 0 4.770 4.770 4.780 4.740 4.910 108,016,608 518,858,056 4.8035 4.705 4.705 4.715 4.675 4.843 109,511,050 4.7380 0.00%
2025-06-10 0 4.770 4.770 4.780 4.700 4.920 198,398,246 951,483,200 4.7958 4.705 4.705 4.715 4.636 4.853 201,143,145 4.7304 0.63%
2025-06-09 0 4.740 4.740 4.750 4.460 4.760 214,332,093 1,002,004,828 4.6750 4.675 4.675 4.685 4.399 4.695 217,297,441 4.6112 4.18%
2025-06-06 0 4.550 4.550 4.560 4.420 4.620 170,431,626 770,728,075 4.5222 4.488 4.488 4.498 4.360 4.557 172,789,598 4.4605 0.44%
2025-06-05 0 4.530 4.520 4.530 4.470 4.700 144,212,321 656,214,246 4.5503 4.468 4.458 4.468 4.409 4.636 146,207,541 4.4882 -1.95%
2025-06-04 0 4.620 4.620 4.640 4.510 4.840 217,221,590 1,017,028,095 4.6820 4.557 4.557 4.577 4.448 4.774 220,226,915 4.6181 3.12%
2025-06-03 0 4.480 4.480 4.490 4.370 4.530 158,188,924 704,506,354 4.4536 4.419 4.419 4.429 4.310 4.468 160,377,515 4.3928 1.82%
2025-06-02 0 4.400 4.400 4.410 4.290 4.440 37,668,569 164,286,192 4.3614 4.340 4.340 4.350 4.231 4.379 38,189,725 4.3018 -1.12%
2025-05-30 0 4.450 4.450 4.460 4.370 4.520 165,935,973 738,921,896 4.4531 4.389 4.389 4.399 4.310 4.458 168,231,747 4.3923 0.68%
2025-05-29 0 4.420 4.420 4.430 4.150 4.460 150,874,414 657,708,331 4.3593 4.360 4.360 4.370 4.093 4.399 152,961,806 4.2998 5.49%
2025-05-28 0 4.190 4.190 4.200 4.160 4.290 93,514,461 393,852,737 4.2117 4.133 4.133 4.143 4.103 4.231 94,808,261 4.1542 -1.41%
2025-05-27 0 4.250 4.240 4.250 4.080 4.280 83,202,095 351,663,105 4.2266 4.192 4.182 4.192 4.024 4.222 84,353,221 4.1689 4.68%
2025-05-26 0 4.060 4.060 4.070 4.030 4.210 156,665,436 643,340,792 4.1065 4.005 4.005 4.014 3.975 4.153 158,832,949 4.0504 -2.87%
2025-05-23 0 4.180 4.180 4.190 4.140 4.320 159,928,126 674,305,868 4.2163 4.123 4.123 4.133 4.084 4.261 162,140,779 4.1588 -0.71%
2025-05-22 0 4.210 4.190 4.210 4.140 4.260 73,352,518 308,277,905 4.2027 4.153 4.133 4.153 4.084 4.202 74,367,372 4.1453 0.48%
2025-05-21 0 4.190 4.190 4.200 4.160 4.260 94,016,992 395,120,975 4.2027 4.133 4.133 4.143 4.103 4.202 95,317,745 4.1453 0.24%
2025-05-20 0 4.180 4.170 4.180 4.110 4.280 145,862,485 614,100,044 4.2101 4.123 4.113 4.123 4.054 4.222 147,880,536 4.1527 2.96%
2025-05-19 0 4.060 4.060 4.070 4.000 4.130 86,500,447 351,895,202 4.0681 4.005 4.005 4.014 3.945 4.074 87,697,206 4.0126 0.25%
2025-05-16 0 4.050 4.050 4.060 3.880 4.140 105,168,352 424,860,731 4.0398 3.995 3.995 4.005 3.827 4.084 106,623,388 3.9847 3.85%
2025-05-15 0 3.900 3.890 3.900 3.870 4.020 60,381,896 237,238,060 3.9290 3.847 3.837 3.847 3.817 3.965 61,217,298 3.8753 -2.50%
2025-05-14 0 4.000 3.990 4.000 3.850 4.070 115,677,459 461,585,038 3.9903 3.945 3.936 3.945 3.797 4.014 117,277,891 3.9358 4.17%
2025-05-13 0 3.840 3.840 3.850 3.830 3.900 59,118,382 228,105,020 3.8584 3.788 3.788 3.797 3.778 3.847 59,936,302 3.8058 0.00%
2025-05-12 0 3.840 3.830 3.840 3.740 3.910 127,485,453 485,636,255 3.8093 3.788 3.778 3.788 3.689 3.857 129,249,252 3.7574 -1.79%
2025-05-09 0 3.910 3.900 3.910 3.820 3.920 64,840,386 251,003,333 3.8711 3.857 3.847 3.857 3.768 3.867 65,737,472 3.8183 0.77%
2025-05-08 0 3.880 3.880 3.890 3.810 3.890 62,480,596 240,530,122 3.8497 3.827 3.827 3.837 3.758 3.837 63,345,034 3.7971 1.31%
2025-05-07 0 3.830 3.820 3.830 3.800 4.010 106,548,415 413,613,774 3.8819 3.778 3.768 3.778 3.748 3.955 108,022,544 3.8290 -3.04%
2025-05-06 0 3.950 3.940 3.950 3.890 4.020 76,092,514 300,619,510 3.9507 3.896 3.886 3.896 3.837 3.965 77,145,277 3.8968 -0.50%
2025-05-02 0 3.970 3.960 3.970 3.840 3.980 35,404,772 139,429,876 3.9382 3.916 3.906 3.916 3.788 3.926 35,894,608 3.8844 1.53%
2025-04-30 0 3.910 3.900 3.910 3.860 3.940 75,236,557 293,525,540 3.9014 3.857 3.847 3.857 3.807 3.886 76,277,477 3.8481 0.51%
2025-04-29 0 3.890 3.880 3.890 3.850 3.990 71,860,606 280,308,329 3.9007 3.837 3.827 3.837 3.797 3.936 72,854,819 3.8475 1.30%
2025-04-28 0 3.840 3.830 3.840 3.780 3.940 95,956,787 371,144,620 3.8678 3.788 3.778 3.788 3.728 3.886 97,284,378 3.8150 -2.78%
2025-04-25 0 3.950 3.940 3.950 3.910 4.090 146,221,632 582,683,621 3.9849 3.896 3.886 3.896 3.857 4.034 148,244,652 3.9306 1.54%
2025-04-24 0 3.890 3.880 3.890 3.810 3.930 84,169,777 326,140,436 3.8748 3.837 3.827 3.837 3.758 3.876 85,334,291 3.8219 1.30%
2025-04-23 0 3.840 3.830 3.840 3.810 3.930 91,284,504 351,620,588 3.8519 3.788 3.778 3.788 3.758 3.876 92,547,452 3.7994 0.26%
2025-04-22 0 3.830 3.830 3.840 3.670 3.870 110,786,981 420,367,638 3.7944 3.778 3.778 3.788 3.620 3.817 112,319,752 3.7426 4.36%
2025-04-17 0 3.670 3.670 3.690 3.590 3.690 53,563,043 196,285,252 3.6646 3.620 3.620 3.640 3.541 3.640 54,304,104 3.6146 1.66%
2025-04-16 0 3.610 3.600 3.610 3.530 3.710 78,905,132 283,647,979 3.5948 3.561 3.551 3.561 3.482 3.659 79,996,808 3.5457 -2.96%
2025-04-15 0 3.720 3.710 3.720 3.690 3.790 77,498,018 288,565,310 3.7235 3.669 3.659 3.669 3.640 3.738 78,570,226 3.6727 -0.53%
2025-04-14 0 3.740 3.740 3.750 3.610 3.760 108,188,156 403,274,074 3.7275 3.689 3.689 3.699 3.561 3.709 109,684,971 3.6767 4.47%
2025-04-11 0 3.580 3.580 3.590 3.410 3.600 109,152,748 384,619,609 3.5237 3.531 3.531 3.541 3.363 3.551 110,662,909 3.4756 4.07%
2025-04-10 0 3.440 3.440 3.450 3.390 3.540 163,196,079 564,975,397 3.4619 3.393 3.393 3.403 3.344 3.492 165,453,945 3.4147 1.18%
2025-04-09 0 3.400 3.390 3.400 3.180 3.440 134,134,585 448,175,727 3.3412 3.354 3.344 3.354 3.137 3.393 135,990,377 3.2956 -0.58%
2025-04-08 0 3.420 3.400 3.420 3.290 3.450 126,657,455 428,358,722 3.3820 3.373 3.354 3.373 3.245 3.403 128,409,799 3.3359 2.40%
2025-04-07 0 3.340 3.340 3.350 3.280 3.570 204,920,361 698,327,828 3.4078 3.294 3.294 3.304 3.235 3.521 207,755,495 3.3613 -14.14%
2025-04-03 0 3.890 3.890 3.900 3.810 3.980 137,699,524 532,774,782 3.8691 3.837 3.837 3.847 3.758 3.926 139,604,638 3.8163 -1.52%
2025-04-02 0 3.950 3.940 3.950 3.820 4.000 162,009,457 636,384,538 3.9281 3.896 3.886 3.896 3.768 3.945 164,250,906 3.8745 2.33%
2025-04-01 0 3.860 3.850 3.860 3.720 3.930 143,103,794 552,019,752 3.8575 3.807 3.797 3.807 3.669 3.876 145,083,678 3.8048 2.93%
2025-03-31 0 3.750 3.740 3.750 3.620 3.800 144,062,326 535,668,747 3.7183 3.699 3.689 3.699 3.571 3.748 146,055,471 3.6676 0.54%
2025-03-28 0 3.730 3.720 3.730 3.640 3.800 148,904,971 554,515,808 3.7240 3.679 3.669 3.679 3.590 3.748 150,965,116 3.6731 2.19%
2025-03-27 0 3.650 3.640 3.650 3.550 3.720 127,550,181 465,060,669 3.6461 3.600 3.590 3.600 3.502 3.669 129,314,876 3.5963 1.39%
2025-03-26 0 3.600 3.600 3.610 3.540 3.650 79,036,615 283,726,687 3.5898 3.551 3.551 3.561 3.492 3.600 80,130,110 3.5408 1.41%
2025-03-25 0 3.550 3.540 3.550 3.490 3.570 54,366,609 192,354,530 3.5381 3.502 3.492 3.502 3.442 3.521 55,118,787 3.4898 0.28%
2025-03-24 0 3.540 3.530 3.540 3.510 3.690 83,739,649 300,396,124 3.5873 3.492 3.482 3.492 3.462 3.640 84,898,212 3.5383 -1.67%
2025-03-21 0 3.600 3.590 3.600 3.550 3.760 178,287,089 649,993,579 3.6458 3.551 3.541 3.551 3.502 3.709 180,753,744 3.5960 -2.70%
2025-03-20 0 3.700 3.700 3.710 3.630 3.780 108,735,520 404,571,821 3.7207 3.650 3.650 3.659 3.580 3.728 110,239,908 3.6699 1.65%
2025-03-19 0 3.640 3.640 3.650 3.590 3.670 79,123,246 288,303,518 3.6437 3.590 3.590 3.600 3.541 3.620 80,217,940 3.5940 0.83%
2025-03-18 0 3.610 3.610 3.620 3.520 3.620 92,681,570 332,544,163 3.5880 3.561 3.561 3.571 3.472 3.571 93,963,847 3.5391 3.14%
2025-03-17 0 3.500 3.500 3.510 3.480 3.600 79,543,127 280,121,593 3.5216 3.452 3.452 3.462 3.433 3.551 80,643,630 3.4736 -0.85%
2025-03-14 0 3.530 3.530 3.540 3.460 3.590 95,952,471 340,169,474 3.5452 3.482 3.482 3.492 3.413 3.541 97,280,002 3.4968 1.73%
2025-03-13 0 3.470 3.460 3.470 3.420 3.600 82,806,484 287,808,681 3.4757 3.423 3.413 3.423 3.373 3.551 83,952,136 3.4282 -1.70%
2025-03-12 0 3.530 3.520 3.530 3.500 3.590 77,336,427 273,371,496 3.5348 3.482 3.472 3.482 3.452 3.541 78,406,400 3.4866 -0.84%
2025-03-11 0 3.560 3.560 3.570 3.290 3.580 161,764,523 565,326,755 3.4948 3.511 3.511 3.521 3.245 3.531 164,002,583 3.4471 6.27%
2025-03-10 0 3.350 3.340 3.350 3.290 3.400 96,616,617 321,974,275 3.3325 3.304 3.294 3.304 3.245 3.354 97,953,337 3.2870 0.30%
2025-03-07 0 3.340 3.340 3.350 3.280 3.430 140,838,768 471,731,445 3.3494 3.294 3.294 3.304 3.235 3.383 142,787,314 3.3037 0.60%
2025-03-06 0 3.320 3.310 3.320 3.280 3.370 82,317,893 272,586,566 3.3114 3.275 3.265 3.275 3.235 3.324 83,456,786 3.2662 0.30%
2025-03-05 0 3.310 3.300 3.310 3.260 3.360 53,629,386 177,314,882 3.3063 3.265 3.255 3.265 3.216 3.314 54,371,365 3.2612 2.16%
2025-03-04 0 3.240 3.240 3.250 3.150 3.260 60,980,846 196,081,834 3.2155 3.196 3.196 3.206 3.107 3.216 61,824,534 3.1716 1.25%
2025-03-03 0 3.200 3.200 3.210 3.180 3.310 66,333,519 214,418,859 3.2324 3.156 3.156 3.166 3.137 3.265 67,251,263 3.1883 -0.62%
2025-02-28 0 3.220 3.220 3.230 3.210 3.430 115,710,716 377,620,786 3.2635 3.176 3.176 3.186 3.166 3.383 117,311,608 3.2190 -6.40%
2025-02-27 0 3.440 3.430 3.440 3.380 3.480 96,272,840 330,639,298 3.4344 3.393 3.383 3.393 3.334 3.433 97,604,803 3.3875 0.00%
2025-02-26 0 3.440 3.430 3.440 3.330 3.460 87,358,437 297,631,840 3.4070 3.393 3.383 3.393 3.285 3.413 88,567,067 3.3605 2.99%
2025-02-25 0 3.340 3.330 3.340 3.280 3.380 106,312,447 355,280,139 3.3418 3.294 3.285 3.294 3.235 3.334 107,783,311 3.2962 -2.62%
2025-02-24 0 3.430 3.420 3.430 3.220 3.490 198,054,455 673,543,546 3.4008 3.383 3.373 3.383 3.176 3.442 200,794,597 3.3544 2.69%
2025-02-21 0 3.340 3.330 3.340 3.220 3.360 130,256,603 429,498,241 3.2973 3.294 3.285 3.294 3.176 3.314 132,058,742 3.2523 1.52%
2025-02-20 0 3.290 3.290 3.300 3.290 3.420 101,999,898 340,159,564 3.3349 3.245 3.245 3.255 3.245 3.373 103,411,097 3.2894 -0.90%
2025-02-19 0 3.320 3.320 3.330 3.300 3.390 71,838,926 239,465,872 3.3334 3.275 3.275 3.285 3.255 3.344 72,832,839 3.2879 -0.90%
2025-02-18 0 3.350 3.340 3.350 3.250 3.350 92,535,183 306,828,997 3.3158 3.304 3.294 3.304 3.206 3.304 93,815,435 3.2706 1.21%
2025-02-17 0 3.310 3.310 3.320 3.170 3.370 170,957,675 568,653,463 3.3263 3.265 3.265 3.275 3.127 3.324 173,322,925 3.2809 2.48%
2025-02-14 0 3.230 3.220 3.230 3.090 3.240 106,754,246 341,075,155 3.1950 3.186 3.176 3.186 3.048 3.196 108,231,223 3.1514 5.21%
2025-02-13 0 3.070 3.070 3.080 3.000 3.180 144,708,281 451,565,268 3.1205 3.028 3.028 3.038 2.959 3.137 146,710,363 3.0779 0.99%
2025-02-12 0 3.040 3.030 3.040 2.940 3.060 71,317,536 214,885,884 3.0131 2.999 2.989 2.999 2.900 3.018 72,304,235 2.9720 3.40%
2025-02-11 0 2.940 2.940 2.950 2.940 3.030 45,338,424 134,711,110 2.9712 2.900 2.900 2.910 2.900 2.989 45,965,695 2.9307 -2.65%
2025-02-10 0 3.020 3.010 3.020 2.950 3.030 67,375,546 202,336,737 3.0031 2.979 2.969 2.979 2.910 2.989 68,307,707 2.9621 1.68%
2025-02-07 0 2.970 2.960 2.970 2.930 3.000 57,249,144 169,672,518 2.9638 2.929 2.920 2.929 2.890 2.959 58,041,203 2.9233 0.00%
2025-02-06 0 2.970 2.960 2.970 2.860 2.970 42,647,195 125,358,552 2.9394 2.929 2.920 2.929 2.821 2.929 43,237,232 2.8993 3.48%
2025-02-05 0 2.870 2.870 2.880 2.860 2.940 44,967,637 130,017,213 2.8914 2.831 2.831 2.841 2.821 2.900 45,589,778 2.8519 -3.04%
2025-02-04 0 2.960 2.950 2.960 2.870 2.980 37,349,813 109,610,134 2.9347 2.920 2.910 2.920 2.831 2.939 37,866,559 2.8946 3.50%
2025-02-03 0 2.860 2.850 2.860 2.670 2.860 29,840,906 83,226,178 2.7890 2.821 2.811 2.821 2.634 2.821 30,253,764 2.7509 1.42%
2025-01-28 0 2.820 2.820 2.830 2.820 2.930 16,988,396 48,287,590 2.8424 2.782 2.782 2.791 2.782 2.890 17,223,436 2.8036 -3.75%
2025-01-27 0 2.930 2.920 2.930 2.850 2.960 59,865,159 174,485,022 2.9146 2.890 2.880 2.890 2.811 2.920 60,693,411 2.8749 2.09%
2025-01-24 0 2.870 2.870 2.880 2.820 2.960 76,569,725 220,593,593 2.8810 2.831 2.831 2.841 2.782 2.920 77,629,090 2.8416 0.00%
2025-01-23 0 2.870 2.860 2.870 2.850 2.920 56,230,144 161,765,141 2.8768 2.831 2.821 2.831 2.811 2.880 57,008,105 2.8376 -1.03%
2025-01-22 0 2.900 2.890 2.900 2.880 2.930 27,540,005 79,797,983 2.8975 2.860 2.851 2.860 2.841 2.890 27,921,029 2.8580 -0.34%
2025-01-21 0 2.910 2.900 2.910 2.870 2.930 43,078,000 124,992,223 2.9015 2.870 2.860 2.870 2.831 2.890 43,673,997 2.8619 1.04%
2025-01-20 0 2.880 2.880 2.890 2.870 2.970 61,715,039 179,707,140 2.9119 2.841 2.841 2.851 2.831 2.929 62,568,885 2.8721 -1.03%
2025-01-17 0 2.910 2.910 2.920 2.790 2.950 66,922,882 193,402,095 2.8899 2.870 2.870 2.880 2.752 2.910 67,848,780 2.8505 3.56%
2025-01-16 0 2.810 2.810 2.820 2.720 2.930 136,832,945 383,397,236 2.8019 2.772 2.772 2.782 2.683 2.890 138,726,070 2.7637 -2.09%
2025-01-15 0 2.870 2.860 2.870 2.840 2.900 38,312,342 110,031,070 2.8719 2.831 2.821 2.831 2.801 2.860 38,842,405 2.8328 -0.35%
2025-01-14 0 2.880 2.870 2.880 2.830 2.900 77,209,836 221,293,272 2.8661 2.841 2.831 2.841 2.791 2.860 78,278,057 2.8270 1.05%
2025-01-13 0 2.850 2.840 2.850 2.760 2.850 81,397,064 229,099,699 2.8146 2.811 2.801 2.811 2.722 2.811 82,523,217 2.7762 -0.35%
2025-01-10 0 2.860 2.850 2.860 2.850 2.990 98,982,025 285,499,757 2.8844 2.821 2.811 2.821 2.811 2.949 100,351,471 2.8450 -4.03%
2025-01-09 0 2.980 2.980 2.990 2.960 3.030 63,902,976 190,847,024 2.9865 2.939 2.939 2.949 2.920 2.989 64,787,093 2.9458 -0.67%
2025-01-08 0 3.000 2.990 3.000 2.930 3.040 89,232,789 265,875,084 2.9796 2.959 2.949 2.959 2.890 2.999 90,467,351 2.9389 -0.99%
2025-01-07 0 3.030 3.030 3.040 2.970 3.060 58,197,597 175,072,507 3.0082 2.989 2.989 2.999 2.929 3.018 59,002,778 2.9672 -0.98%
2025-01-06 0 3.060 3.050 3.060 3.030 3.100 51,213,072 156,303,303 3.0520 3.018 3.008 3.018 2.989 3.058 51,921,620 3.0104 0.00%
2025-01-03 0 3.060 3.050 3.060 3.030 3.140 56,782,744 174,479,001 3.0727 3.018 3.008 3.018 2.989 3.097 57,568,350 3.0308 -0.97%
2025-01-02 0 3.090 3.080 3.090 3.080 3.200 42,810,375 133,019,342 3.1072 3.048 3.038 3.048 3.038 3.156 43,402,669 3.0648 -3.44%
2024-12-31 0 3.200 3.200 3.210 3.180 3.230 27,234,463 87,084,951 3.1976 3.156 3.156 3.166 3.137 3.186 27,611,260 3.1540 -0.93%
2024-12-30 0 3.230 3.230 3.240 3.200 3.310 52,103,080 169,709,622 3.2572 3.186 3.186 3.196 3.156 3.265 52,823,942 3.2127 0.00%
2024-12-27 0 3.230 3.230 3.240 3.200 3.290 43,316,690 140,151,130 3.2355 3.186 3.186 3.196 3.156 3.245 43,915,989 3.1913 -0.31%
2024-12-24 0 3.240 3.240 3.260 3.210 3.270 16,205,255 52,706,735 3.2524 3.196 3.196 3.216 3.166 3.225 16,429,460 3.2081 0.62%
2024-12-23 0 3.220 3.210 3.220 3.180 3.250 35,514,092 114,186,806 3.2153 3.176 3.166 3.176 3.137 3.206 36,005,440 3.1714 0.31%
2024-12-20 0 3.210 3.210 3.220 3.190 3.240 30,378,757 97,745,205 3.2176 3.166 3.166 3.176 3.146 3.196 30,799,056 3.1736 -0.62%
2024-12-19 0 3.230 3.220 3.230 3.170 3.250 36,006,159 116,071,975 3.2237 3.186 3.176 3.186 3.127 3.206 36,504,315 3.1797 0.62%
2024-12-18 0 3.210 3.200 3.210 3.160 3.220 41,838,762 133,616,649 3.1936 3.166 3.156 3.166 3.117 3.176 42,417,614 3.1500 1.26%
2024-12-17 0 3.170 3.170 3.180 3.140 3.210 47,143,051 149,614,209 3.1736 3.127 3.127 3.137 3.097 3.166 47,795,289 3.1303 -0.94%
2024-12-16 0 3.200 3.190 3.200 3.170 3.330 69,202,142 222,899,763 3.2210 3.156 3.146 3.156 3.127 3.285 70,159,574 3.1770 -3.03%
2024-12-13 0 3.300 3.290 3.300 3.280 3.370 55,633,140 183,856,905 3.3048 3.255 3.245 3.255 3.235 3.324 56,402,841 3.2597 -2.65%
2024-12-12 0 3.390 3.380 3.390 3.300 3.450 51,927,072 177,217,607 3.4128 3.344 3.334 3.344 3.255 3.403 52,645,499 3.3662 0.89%
2024-12-11 0 3.360 3.360 3.370 3.310 3.390 45,956,746 153,914,322 3.3491 3.314 3.314 3.324 3.265 3.344 46,592,571 3.3034 0.90%
2024-12-10 0 3.330 3.320 3.330 3.320 3.490 73,785,712 249,108,365 3.3761 3.285 3.275 3.285 3.275 3.442 74,806,559 3.3300 0.00%
2024-12-09 0 3.330 3.320 3.330 3.190 3.330 79,080,521 258,018,642 3.2627 3.285 3.275 3.285 3.146 3.285 80,174,624 3.2182 1.52%
2024-12-06 0 3.280 3.280 3.290 3.210 3.310 56,007,243 183,162,926 3.2703 3.235 3.235 3.245 3.166 3.265 56,782,120 3.2257 1.23%
2024-12-05 0 3.240 3.240 3.250 3.220 3.310 47,312,810 153,504,863 3.2445 3.196 3.196 3.206 3.176 3.265 47,967,397 3.2002 -2.41%
2024-12-04 0 3.320 3.310 3.320 3.300 3.380 30,341,226 100,759,090 3.3209 3.275 3.265 3.275 3.255 3.334 30,761,006 3.2755 -0.90%
2024-12-03 0 3.350 3.340 3.350 3.250 3.360 44,529,692 147,930,179 3.3221 3.304 3.294 3.304 3.206 3.314 45,145,774 3.2767 1.82%
2024-12-02 0 3.290 3.290 3.300 3.230 3.320 37,282,415 122,514,721 3.2861 3.245 3.245 3.255 3.186 3.275 37,798,228 3.2413 1.23%
2024-11-29 0 3.250 3.250 3.260 3.220 3.290 41,821,058 135,797,827 3.2471 3.206 3.206 3.216 3.176 3.245 42,399,665 3.2028 -0.31%
2024-11-28 0 3.260 3.250 3.260 3.240 3.340 44,287,109 144,825,033 3.2701 3.216 3.206 3.216 3.196 3.294 44,899,834 3.2255 -1.21%
2024-11-27 0 3.300 3.300 3.320 3.220 3.330 43,412,730 142,392,770 3.2800 3.255 3.255 3.275 3.176 3.285 44,013,358 3.2352 1.54%
2024-11-26 0 3.250 3.250 3.260 3.220 3.300 30,514,039 99,273,772 3.2534 3.206 3.206 3.216 3.176 3.255 30,936,210 3.2090 -0.61%
2024-11-25 0 3.270 3.270 3.280 3.230 3.330 75,714,785 247,802,371 3.2728 3.225 3.225 3.235 3.186 3.285 76,762,322 3.2282 -0.91%
2024-11-22 0 3.300 3.290 3.300 3.260 3.430 42,393,906 140,581,215 3.3161 3.255 3.245 3.255 3.216 3.383 42,980,438 3.2708 -2.37%
2024-11-21 0 3.380 3.370 3.380 3.340 3.430 31,632,703 107,121,714 3.3864 3.334 3.324 3.334 3.294 3.383 32,070,351 3.3402 0.00%
2024-11-20 0 3.380 3.380 3.390 3.230 3.450 72,407,387 244,869,153 3.3818 3.334 3.334 3.344 3.186 3.403 73,409,165 3.3357 3.36%
2024-11-19 0 3.270 3.260 3.270 3.250 3.370 32,532,466 106,621,520 3.2774 3.225 3.216 3.225 3.206 3.324 32,982,562 3.2327 -1.21%
2024-11-18 0 3.310 3.310 3.320 3.300 3.370 58,824,028 195,873,100 3.3298 3.265 3.265 3.275 3.255 3.324 59,637,876 3.2844 0.00%
2024-11-15 0 3.310 3.300 3.310 3.300 3.370 43,633,071 145,345,905 3.3311 3.265 3.255 3.265 3.255 3.324 44,236,748 3.2856 0.61%
2024-11-14 0 3.290 3.290 3.300 3.260 3.350 48,875,246 161,593,982 3.3063 3.245 3.245 3.255 3.216 3.304 49,551,450 3.2611 -1.50%
2024-11-13 0 3.340 3.320 3.340 3.270 3.390 61,281,619 202,840,763 3.3100 3.294 3.275 3.294 3.225 3.344 62,129,468 3.2648 -0.89%
2024-11-12 0 3.370 3.360 3.370 3.320 3.450 80,619,425 272,360,503 3.3783 3.324 3.314 3.324 3.275 3.403 81,734,819 3.3322 -0.88%
2024-11-11 0 3.400 3.390 3.400 3.340 3.430 98,017,306 331,238,171 3.3794 3.354 3.344 3.354 3.294 3.383 99,373,405 3.3333 -1.45%
2024-11-08 0 3.450 3.450 3.460 3.440 3.570 53,619,885 186,549,957 3.4791 3.403 3.403 3.413 3.393 3.521 54,361,732 3.4316 -1.71%
2024-11-07 0 3.510 3.510 3.520 3.420 3.520 41,372,642 144,449,135 3.4914 3.462 3.462 3.472 3.373 3.472 41,945,045 3.4438 0.86%
2024-11-06 0 3.480 3.480 3.490 3.420 3.590 103,479,231 361,601,323 3.4944 3.433 3.433 3.442 3.373 3.541 104,910,897 3.4467 -2.79%
2024-11-05 0 3.580 3.570 3.580 3.500 3.610 59,057,452 210,879,050 3.5707 3.531 3.521 3.531 3.452 3.561 59,874,529 3.5220 1.13%
2024-11-04 0 3.540 3.540 3.550 3.500 3.660 62,486,200 222,239,182 3.5566 3.492 3.492 3.502 3.452 3.610 63,350,715 3.5081 -1.67%
2024-11-01 0 3.600 3.590 3.600 3.520 3.630 57,593,762 207,112,740 3.5961 3.551 3.541 3.551 3.472 3.580 58,390,589 3.5470 1.98%
2024-10-31 0 3.530 3.530 3.540 3.430 3.610 105,563,240 374,079,397 3.5437 3.482 3.482 3.492 3.383 3.561 107,023,739 3.4953 0.57%
2024-10-30 0 3.510 3.500 3.510 3.460 3.570 66,810,028 234,593,137 3.5113 3.462 3.452 3.462 3.413 3.521 67,734,365 3.4634 -0.28%
2024-10-29 0 3.520 3.510 3.520 3.490 3.620 40,741,688 143,930,396 3.5328 3.472 3.462 3.472 3.442 3.571 41,305,361 3.4845 -0.85%
2024-10-28 0 3.550 3.550 3.560 3.500 3.580 33,207,334 117,847,953 3.5489 3.502 3.502 3.511 3.452 3.531 33,666,767 3.5004 0.28%
2024-10-25 0 3.540 3.530 3.540 3.510 3.580 34,594,434 122,296,045 3.5351 3.492 3.482 3.492 3.462 3.531 35,073,058 3.4869 0.28%
2024-10-24 0 3.530 3.530 3.540 3.520 3.640 41,102,479 146,024,599 3.5527 3.482 3.482 3.492 3.472 3.590 41,671,144 3.5042 -3.81%
2024-10-23 0 3.670 3.660 3.670 3.590 3.670 41,817,329 152,190,707 3.6394 3.620 3.610 3.620 3.541 3.620 42,395,884 3.5898 0.82%
2024-10-22 0 3.640 3.640 3.650 3.630 3.730 34,889,418 127,907,269 3.6661 3.590 3.590 3.600 3.580 3.679 35,372,123 3.6160 -1.09%
2024-10-21 0 3.680 3.680 3.690 3.650 3.760 55,103,225 203,807,060 3.6986 3.630 3.630 3.640 3.600 3.709 55,865,595 3.6482 -2.65%
2024-10-18 0 3.780 3.770 3.780 3.620 3.810 62,975,448 235,270,925 3.7359 3.728 3.719 3.728 3.571 3.758 63,846,732 3.6849 4.71%
2024-10-17 0 3.610 3.610 3.620 3.590 3.720 60,566,337 222,003,857 3.6655 3.561 3.561 3.571 3.541 3.669 61,404,290 3.6154 -0.28%
2024-10-16 0 3.620 3.620 3.630 3.570 3.700 62,075,318 225,560,580 3.6337 3.571 3.571 3.580 3.521 3.650 62,934,149 3.5841 -1.90%
2024-10-15 0 3.690 3.680 3.690 3.630 3.760 99,511,478 367,340,437 3.6914 3.640 3.630 3.640 3.580 3.709 100,888,249 3.6411 -0.27%
2024-10-14 0 3.700 3.690 3.700 3.610 3.850 107,412,979 397,323,917 3.6990 3.650 3.640 3.650 3.561 3.797 108,899,070 3.6486 -2.37%
2024-10-10 0 3.790 3.790 3.800 3.770 3.940 154,261,847 594,303,824 3.8526 3.738 3.738 3.748 3.719 3.886 156,396,106 3.8000 1.61%
2024-10-09 0 3.730 3.730 3.740 3.630 3.930 124,013,720 466,957,216 3.7654 3.679 3.679 3.689 3.580 3.876 125,729,487 3.7140 -3.12%
2024-10-08 0 3.850 3.840 3.850 3.680 4.180 221,135,902 860,443,811 3.8910 3.797 3.788 3.797 3.630 4.123 224,195,383 3.8379 -6.78%
2024-10-07 0 4.130 4.120 4.130 4.030 4.250 98,112,104 403,405,639 4.1117 4.074 4.064 4.074 3.975 4.192 99,469,514 4.0556 -0.48%
2024-10-04 0 4.150 4.140 4.150 3.810 4.160 98,047,047 397,795,456 4.0572 4.093 4.084 4.093 3.758 4.103 99,403,557 4.0018 7.51%
2024-10-03 0 3.860 3.850 3.860 3.700 4.000 60,822,820 232,633,771 3.8248 3.807 3.797 3.807 3.650 3.945 61,664,322 3.7726 -3.02%
2024-10-02 0 3.980 3.970 3.980 3.670 4.000 91,792,850 359,409,296 3.9154 3.926 3.916 3.926 3.620 3.945 93,062,831 3.8620 6.70%
2024-09-30 0 3.730 3.720 3.730 3.590 3.780 196,208,760 723,677,856 3.6883 3.679 3.669 3.679 3.541 3.728 198,923,367 3.6380 0.81%
2024-09-27 0 3.700 3.690 3.700 3.600 3.730 123,697,820 455,633,778 3.6834 3.650 3.640 3.650 3.551 3.679 125,409,216 3.6332 3.93%
2024-09-26 0 3.560 3.560 3.570 3.440 3.570 75,248,359 264,581,443 3.5161 3.511 3.511 3.521 3.393 3.521 76,289,442 3.4681 3.79%
2024-09-25 0 3.430 3.420 3.430 3.420 3.560 68,358,245 236,485,575 3.4595 3.383 3.373 3.383 3.373 3.511 69,304,002 3.4123 -0.87%
2024-09-24 0 3.460 3.460 3.470 3.380 3.470 67,467,024 232,033,474 3.4392 3.413 3.413 3.423 3.334 3.423 68,400,450 3.3923 3.59%
2024-09-23 0 3.340 3.330 3.340 3.330 3.390 45,484,852 152,448,914 3.3516 3.294 3.285 3.294 3.285 3.344 46,114,148 3.3059 -0.60%
2024-09-20 0 3.360 3.350 3.360 3.300 3.420 73,676,677 247,583,362 3.3604 3.314 3.304 3.314 3.255 3.373 74,696,016 3.3145 1.82%
2024-09-19 0 3.300 3.290 3.300 3.230 3.330 60,736,381 199,495,902 3.2846 3.255 3.245 3.255 3.186 3.285 61,576,687 3.2398 0.61%
2024-09-17 0 3.280 3.270 3.280 3.220 3.310 32,581,835 106,863,035 3.2798 3.235 3.225 3.235 3.176 3.265 33,032,614 3.2351 0.31%
2024-09-16 0 3.270 3.270 3.280 3.130 3.280 36,068,369 116,881,096 3.2405 3.225 3.225 3.235 3.087 3.235 36,567,386 3.1963 1.55%
2024-09-13 0 3.220 3.210 3.220 3.090 3.270 50,542,826 162,590,708 3.2169 3.176 3.166 3.176 3.048 3.225 51,242,101 3.1730 3.54%
2024-09-12 0 3.110 3.110 3.120 3.100 3.190 40,276,280 126,237,119 3.1343 3.068 3.068 3.077 3.058 3.146 40,833,514 3.0915 -1.58%
2024-09-11 0 3.160 3.150 3.160 3.080 3.190 44,178,977 138,845,926 3.1428 3.117 3.107 3.117 3.038 3.146 44,790,206 3.0999 1.61%
2024-09-10 0 3.110 3.110 3.120 3.060 3.130 42,523,029 132,303,041 3.1113 3.068 3.068 3.077 3.018 3.087 43,111,348 3.0689 -0.00%
2024-09-09 0 3.140 3.130 3.140 3.080 3.180 50,668,270 158,288,690 3.1240 3.068 3.058 3.068 3.009 3.107 51,864,804 3.0519 -0.95%
2024-09-05 0 3.170 3.160 3.170 3.100 3.170 38,893,677 122,174,446 3.1412 3.097 3.087 3.097 3.028 3.097 39,812,154 3.0688 1.60%
2024-09-04 0 3.120 3.110 3.120 3.060 3.120 31,176,728 96,637,457 3.0997 3.048 3.038 3.048 2.989 3.048 31,912,968 3.0282 0.00%
2024-09-03 0 3.120 3.120 3.130 3.090 3.180 27,338,360 85,313,018 3.1206 3.048 3.048 3.058 3.019 3.107 27,983,957 3.0486 -0.32%
2024-09-02 0 3.130 3.120 3.130 3.090 3.230 42,764,502 133,619,249 3.1245 3.058 3.048 3.058 3.019 3.155 43,774,388 3.0525 -3.10%
2024-08-30 0 3.230 3.220 3.230 3.190 3.270 66,954,394 216,475,019 3.2332 3.155 3.146 3.155 3.116 3.195 68,535,526 3.1586 0.31%
2024-08-29 0 3.220 3.210 3.220 3.140 3.230 42,278,508 135,309,027 3.2004 3.146 3.136 3.146 3.068 3.155 43,276,917 3.1266 1.58%
2024-08-28 0 3.170 3.160 3.170 3.120 3.180 32,221,209 101,635,479 3.1543 3.097 3.087 3.097 3.048 3.107 32,982,115 3.0815 0.63%
2024-08-27 0 3.150 3.150 3.160 3.070 3.160 30,606,396 95,488,640 3.1199 3.077 3.077 3.087 2.999 3.087 31,329,168 3.0479 0.32%
2024-08-26 0 3.140 3.130 3.140 3.080 3.180 46,877,637 145,964,183 3.1137 3.068 3.058 3.068 3.009 3.107 47,984,655 3.0419 0.00%
2024-08-23 0 3.140 3.140 3.150 3.100 3.230 55,628,229 174,667,621 3.1399 3.068 3.068 3.077 3.028 3.155 56,941,893 3.0675 -2.18%
2024-08-22 0 3.210 3.200 3.210 3.150 3.270 49,117,471 156,667,016 3.1896 3.136 3.126 3.136 3.077 3.195 50,277,383 3.1161 -0.62%
2024-08-21 0 3.230 3.220 3.230 3.150 3.250 67,535,471 216,107,969 3.1999 3.155 3.146 3.155 3.077 3.175 69,130,325 3.1261 -0.92%
2024-08-20 0 3.260 3.250 3.260 3.240 3.320 58,544,655 191,527,178 3.2715 3.185 3.175 3.185 3.165 3.243 59,927,191 3.1960 0.31%
2024-08-19 0 3.250 3.250 3.260 3.210 3.310 54,971,726 178,556,993 3.2482 3.175 3.175 3.185 3.136 3.234 56,269,887 3.1732 -1.22%
2024-08-16 0 3.290 3.280 3.290 3.150 3.360 129,988,705 426,546,598 3.2814 3.214 3.204 3.214 3.077 3.282 133,058,396 3.2057 3.13%
2024-08-15 0 3.190 3.180 3.190 3.000 3.200 109,609,477 342,442,748 3.1242 3.116 3.107 3.116 2.931 3.126 112,197,911 3.0521 5.63%
2024-08-14 0 3.020 3.010 3.020 2.940 3.130 137,767,144 415,955,713 3.0193 2.950 2.941 2.950 2.872 3.058 141,020,523 2.9496 2.37%
2024-08-13 0 2.950 2.940 2.950 2.910 2.970 31,635,243 92,894,298 2.9364 2.882 2.872 2.882 2.843 2.901 32,382,311 2.8687 0.00%
2024-08-12 0 2.950 2.940 2.950 2.880 2.970 29,248,294 86,052,939 2.9422 2.882 2.872 2.882 2.814 2.901 29,938,994 2.8743 2.08%
2024-08-09 0 2.890 2.890 2.900 2.860 2.910 37,399,111 108,000,346 2.8878 2.823 2.823 2.833 2.794 2.843 38,282,293 2.8212 1.40%
2024-08-08 0 2.850 2.840 2.850 2.820 2.890 32,959,681 93,991,779 2.8517 2.784 2.774 2.784 2.755 2.823 33,738,026 2.7859 0.00%
2024-08-07 0 2.850 2.850 2.860 2.800 2.890 54,667,282 155,919,817 2.8522 2.784 2.784 2.794 2.735 2.823 55,958,253 2.7864 -0.70%
2024-08-06 0 2.870 2.860 2.870 2.820 2.940 72,878,142 209,732,851 2.8779 2.804 2.794 2.804 2.755 2.872 74,599,164 2.8115 0.70%
2024-08-05 0 2.850 2.840 2.850 2.760 2.850 61,097,896 171,625,653 2.8090 2.784 2.774 2.784 2.696 2.784 62,540,726 2.7442 1.79%
2024-08-02 0 2.800 2.790 2.800 2.730 2.830 42,766,407 119,406,446 2.7921 2.735 2.726 2.735 2.667 2.765 43,776,338 2.7276 0.36%
2024-08-01 0 2.790 2.780 2.790 2.760 2.860 33,126,723 92,570,220 2.7944 2.726 2.716 2.726 2.696 2.794 33,909,013 2.7300 -0.71%
2024-07-31 0 2.810 2.810 2.820 2.700 2.830 33,330,833 93,429,973 2.8031 2.745 2.745 2.755 2.638 2.765 34,117,943 2.7384 2.93%
2024-07-30 0 2.730 2.720 2.730 2.700 2.800 52,086,514 142,209,629 2.7303 2.667 2.657 2.667 2.638 2.735 53,316,540 2.6673 -1.80%
2024-07-29 0 2.780 2.780 2.790 2.750 2.860 68,724,582 192,140,819 2.7958 2.716 2.716 2.726 2.687 2.794 70,347,517 2.7313 -0.71%
2024-07-26 0 2.800 2.800 2.810 2.740 2.820 38,984,917 108,774,067 2.7902 2.735 2.735 2.745 2.677 2.755 39,905,548 2.7258 1.45%
2024-07-25 0 2.760 2.760 2.770 2.750 2.810 33,311,382 92,311,223 2.7712 2.696 2.696 2.706 2.687 2.745 34,098,032 2.7072 -0.72%
2024-07-24 0 2.780 2.770 2.780 2.770 2.880 30,075,838 84,143,473 2.7977 2.716 2.706 2.716 2.706 2.814 30,786,081 2.7332 -1.77%
2024-07-23 0 2.830 2.830 2.840 2.830 2.930 20,038,715 57,083,134 2.8486 2.765 2.765 2.774 2.765 2.862 20,511,930 2.7829 -2.08%
2024-07-22 0 2.890 2.880 2.890 2.840 2.900 18,653,784 53,688,963 2.8782 2.823 2.814 2.823 2.774 2.833 19,094,294 2.8118 1.40%
2024-07-19 0 2.850 2.850 2.860 2.850 2.950 29,312,324 84,298,907 2.8759 2.784 2.784 2.794 2.784 2.882 30,004,536 2.8095 -3.72%
2024-07-18 0 2.960 2.960 2.970 2.920 2.990 41,544,300 123,067,169 2.9623 2.892 2.892 2.901 2.853 2.921 42,525,371 2.8940 0.34%
2024-07-17 0 2.950 2.950 2.960 2.810 2.980 70,731,747 206,782,233 2.9235 2.882 2.882 2.892 2.745 2.911 72,402,081 2.8560 4.61%
2024-07-16 0 2.820 2.810 2.820 2.720 2.830 43,428,798 121,758,306 2.8036 2.755 2.745 2.755 2.657 2.765 44,454,372 2.7390 2.17%
2024-07-15 0 2.760 2.760 2.770 2.740 2.890 38,176,485 106,248,963 2.7831 2.696 2.696 2.706 2.677 2.823 39,078,025 2.7189 -4.50%
2024-07-12 0 2.890 2.880 2.890 2.840 2.920 31,468,003 90,560,191 2.8778 2.823 2.814 2.823 2.774 2.853 32,211,122 2.8115 2.12%
2024-07-11 0 2.830 2.820 2.830 2.780 2.840 45,942,819 129,168,687 2.8115 2.765 2.755 2.765 2.716 2.774 47,027,761 2.7466 1.80%
2024-07-10 0 2.780 2.770 2.780 2.750 2.870 38,657,904 107,833,255 2.7894 2.716 2.706 2.716 2.687 2.804 39,570,813 2.7251 -1.77%
2024-07-09 0 2.830 2.830 2.840 2.760 2.840 34,532,064 97,037,720 2.8101 2.765 2.765 2.774 2.696 2.774 35,347,541 2.7452 1.43%
2024-07-08 0 2.790 2.790 2.800 2.750 2.820 33,460,118 93,136,316 2.7835 2.726 2.726 2.735 2.687 2.755 34,250,281 2.7193 -1.41%
2024-07-05 0 2.830 2.820 2.830 2.700 2.870 58,544,824 164,099,345 2.8030 2.765 2.755 2.765 2.638 2.804 59,927,364 2.7383 3.66%
2024-07-04 0 2.730 2.730 2.740 2.700 2.780 19,114,880 52,178,605 2.7297 2.667 2.667 2.677 2.638 2.716 19,566,279 2.6668 -0.73%
2024-07-03 0 2.750 2.750 2.760 2.690 2.780 30,594,180 83,826,473 2.7399 2.687 2.687 2.696 2.628 2.716 31,316,663 2.6767 1.85%
2024-07-02 0 2.700 2.690 2.700 2.590 2.740 31,323,025 84,227,009 2.6890 2.638 2.628 2.638 2.530 2.677 32,062,720 2.6269 1.12%
2024-06-28 0 2.670 2.670 2.680 2.670 2.740 38,948,942 104,807,047 2.6909 2.608 2.608 2.618 2.608 2.677 39,868,724 2.6288 -1.11%
2024-06-27 0 2.700 2.690 2.700 2.660 2.740 36,163,260 97,646,491 2.7002 2.638 2.628 2.638 2.599 2.677 37,017,258 2.6379 -2.17%
2024-06-26 0 2.760 2.760 2.770 2.640 2.780 58,887,577 160,616,948 2.7275 2.696 2.696 2.706 2.579 2.716 60,278,211 2.6646 4.55%
2024-06-25 0 2.640 2.630 2.640 2.560 2.660 58,076,051 152,498,087 2.6258 2.579 2.569 2.579 2.501 2.599 59,447,520 2.5653 1.54%
2024-06-24 0 2.600 2.590 2.600 2.550 2.610 46,799,883 120,616,282 2.5773 2.540 2.530 2.540 2.491 2.550 47,905,065 2.5178 0.00%
2024-06-21 0 2.600 2.590 2.600 2.590 2.690 98,971,178 258,687,371 2.6138 2.540 2.530 2.540 2.530 2.628 101,308,388 2.5535 -3.35%
2024-06-20 0 2.690 2.680 2.690 2.690 2.860 63,632,357 173,567,766 2.7277 2.628 2.618 2.628 2.628 2.794 65,135,039 2.6647 -5.28%
2024-06-19 0 2.840 2.830 2.840 2.770 2.850 42,819,165 120,596,789 2.8164 2.774 2.765 2.774 2.706 2.784 43,830,342 2.7514 3.27%
2024-06-18 0 2.750 2.750 2.760 2.700 2.780 36,481,793 100,100,628 2.7439 2.687 2.687 2.696 2.638 2.716 37,343,313 2.6806 0.00%
2024-06-17 0 2.750 2.740 2.750 2.710 2.790 35,022,795 96,514,151 2.7558 2.687 2.677 2.687 2.647 2.726 35,849,860 2.6922 -0.36%
2024-06-14 0 2.760 2.760 2.770 2.730 2.810 29,372,780 81,442,904 2.7727 2.696 2.696 2.706 2.667 2.745 30,066,420 2.7088 -1.78%
2024-06-13 0 2.810 2.810 2.820 2.750 2.850 43,180,528 121,486,193 2.8134 2.745 2.745 2.755 2.687 2.784 44,200,239 2.7485 2.55%
2024-06-12 0 2.740 2.730 2.740 2.690 2.800 33,925,577 92,681,815 2.7319 2.677 2.667 2.677 2.628 2.735 34,726,732 2.6689 0.74%
2024-06-11 0 2.720 2.720 2.730 2.690 2.800 53,857,469 147,253,598 2.7341 2.657 2.657 2.667 2.628 2.735 55,129,316 2.6711 -3.55%
2024-06-07 0 2.850 2.840 2.850 2.830 2.890 28,774,981 82,187,837 2.8562 2.755 2.745 2.755 2.736 2.794 29,767,850 2.7610 0.35%
2024-06-06 0 2.840 2.830 2.840 2.820 2.910 24,613,683 70,158,938 2.8504 2.745 2.736 2.745 2.726 2.813 25,462,968 2.7553 -0.35%
2024-06-05 0 2.850 2.840 2.850 2.830 2.890 35,360,694 101,186,453 2.8616 2.755 2.745 2.755 2.736 2.794 36,580,800 2.7661 0.35%
2024-06-04 0 2.840 2.840 2.850 2.770 2.890 39,323,798 111,974,266 2.8475 2.745 2.745 2.755 2.678 2.794 40,680,649 2.7525 1.79%
2024-06-03 0 2.790 2.780 2.790 2.780 2.880 51,424,322 144,888,058 2.8175 2.697 2.687 2.697 2.687 2.784 53,198,697 2.7235 -1.76%
2024-05-31 0 2.840 2.840 2.850 2.800 2.920 134,336,918 382,696,004 2.8488 2.745 2.745 2.755 2.707 2.823 138,972,157 2.7538 1.43%
2024-05-30 0 2.800 2.800 2.810 2.780 2.860 35,233,835 99,187,814 2.8151 2.707 2.707 2.716 2.687 2.765 36,449,564 2.7212 0.00%
2024-05-29 0 2.800 2.800 2.810 2.800 2.850 29,362,375 82,627,377 2.8141 2.707 2.707 2.716 2.707 2.755 30,375,511 2.7202 -2.78%
2024-05-28 0 2.880 2.870 2.880 2.800 2.930 49,565,142 142,896,832 2.8830 2.784 2.774 2.784 2.707 2.832 51,275,366 2.7869 1.41%
2024-05-27 0 2.840 2.830 2.840 2.770 2.880 71,655,303 201,783,785 2.8160 2.745 2.736 2.745 2.678 2.784 74,127,739 2.7221 -1.05%
2024-05-24 0 2.870 2.860 2.870 2.830 2.940 60,281,130 172,926,959 2.8687 2.774 2.765 2.774 2.736 2.842 62,361,105 2.7730 -2.05%
2024-05-23 0 2.930 2.920 2.930 2.910 3.000 53,097,929 156,160,917 2.9410 2.832 2.823 2.832 2.813 2.900 54,930,051 2.8429 -0.34%
2024-05-22 0 2.940 2.940 2.950 2.920 3.000 43,632,435 128,744,579 2.9507 2.842 2.842 2.852 2.823 2.900 45,137,954 2.8522 -0.34%
2024-05-21 0 2.950 2.940 2.950 2.920 3.110 75,055,273 223,960,241 2.9839 2.852 2.842 2.852 2.823 3.006 77,645,024 2.8844 -5.75%
2024-05-20 0 3.130 3.130 3.140 3.110 3.180 35,183,897 110,491,452 3.1404 3.026 3.026 3.035 3.006 3.074 36,397,903 3.0357 1.29%
2024-05-17 0 3.090 3.090 3.100 3.070 3.160 41,359,581 128,100,201 3.0972 2.987 2.987 2.997 2.968 3.055 42,786,676 2.9939 -0.96%
2024-05-16 0 3.120 3.110 3.120 3.000 3.140 65,691,689 203,255,212 3.0941 3.016 3.006 3.016 2.900 3.035 67,958,353 2.9909 1.96%
2024-05-14 0 3.060 3.060 3.070 3.060 3.120 29,377,846 90,528,356 3.0815 2.958 2.958 2.968 2.958 3.016 30,391,516 2.9787 0.00%
2024-05-13 0 3.060 3.050 3.060 2.970 3.130 56,763,501 172,640,402 3.0414 2.958 2.948 2.958 2.871 3.026 58,722,102 2.9400 -1.61%
2024-05-10 0 3.110 3.100 3.110 3.010 3.120 61,676,449 190,380,574 3.0868 3.006 2.997 3.006 2.910 3.016 63,804,569 2.9838 1.30%
2024-05-09 0 3.070 3.070 3.080 2.920 3.100 87,132,813 266,079,093 3.0537 2.968 2.968 2.977 2.823 2.997 90,139,294 2.9519 5.50%
2024-05-08 0 2.910 2.900 2.910 2.880 2.990 67,230,012 197,731,839 2.9411 2.813 2.803 2.813 2.784 2.890 69,549,755 2.8430 1.04%
2024-05-07 0 2.880 2.870 2.880 2.850 2.930 37,023,099 106,492,250 2.8764 2.784 2.774 2.784 2.755 2.832 38,300,566 2.7804 -0.35%
2024-05-06 0 2.890 2.870 2.890 2.810 2.930 45,016,344 129,876,343 2.8851 2.794 2.774 2.794 2.716 2.832 46,569,614 2.7889 0.70%
2024-05-03 0 2.870 2.870 2.880 2.840 2.980 30,390,300 87,454,993 2.8777 2.774 2.774 2.784 2.745 2.881 31,438,905 2.7817 -0.35%
2024-05-02 0 2.880 2.870 2.880 2.720 2.880 45,315,565 127,401,369 2.8114 2.784 2.774 2.784 2.629 2.784 46,879,160 2.7177 6.67%
2024-04-30 0 2.700 2.700 2.710 2.700 2.810 85,113,037 231,531,752 2.7203 2.610 2.610 2.620 2.610 2.716 88,049,827 2.6296 -3.91%
2024-04-29 0 2.810 2.800 2.810 2.770 2.880 60,921,326 172,422,624 2.8303 2.716 2.707 2.716 2.678 2.784 63,023,391 2.7359 1.44%
2024-04-26 0 2.770 2.760 2.770 2.720 2.810 39,487,702 109,609,806 2.7758 2.678 2.668 2.678 2.629 2.716 40,850,209 2.6832 1.09%
2024-04-25 0 2.740 2.740 2.750 2.660 2.810 90,192,910 248,405,750 2.7542 2.649 2.649 2.658 2.571 2.716 93,304,979 2.6623 2.24%
2024-04-24 0 2.680 2.680 2.690 2.580 2.700 78,914,763 210,353,358 2.6656 2.591 2.591 2.600 2.494 2.610 81,637,684 2.5767 3.88%
2024-04-23 0 2.580 2.570 2.580 2.510 2.610 49,984,618 128,653,430 2.5739 2.494 2.484 2.494 2.426 2.523 51,709,316 2.4880 1.57%
2024-04-22 0 2.540 2.530 2.540 2.410 2.560 94,155,092 235,366,000 2.4998 2.455 2.446 2.455 2.330 2.475 97,403,874 2.4164 8.55%
2024-04-19 0 2.340 2.330 2.340 2.290 2.430 133,647,456 311,442,183 2.3303 2.262 2.252 2.262 2.214 2.349 138,258,906 2.2526 -3.70%
2024-04-18 0 2.430 2.430 2.440 2.410 2.480 67,966,167 166,812,460 2.4543 2.349 2.349 2.359 2.330 2.397 70,311,311 2.3725 -1.22%
2024-04-17 0 2.460 2.460 2.470 2.440 2.570 98,109,479 243,573,656 2.4827 2.378 2.378 2.388 2.359 2.484 101,494,706 2.3999 -3.15%
2024-04-16 0 2.540 2.540 2.550 2.520 2.680 89,051,344 228,569,819 2.5667 2.455 2.455 2.465 2.436 2.591 92,124,023 2.4811 -5.22%
2024-04-15 0 2.680 2.670 2.680 2.640 2.710 61,948,885 165,946,157 2.6788 2.591 2.581 2.591 2.552 2.620 64,086,405 2.5894 -1.83%
2024-04-12 0 2.730 2.720 2.730 2.720 2.800 54,947,598 151,099,817 2.7499 2.639 2.629 2.639 2.629 2.707 56,843,542 2.6582 -2.15%
2024-04-11 0 2.790 2.780 2.790 2.750 2.830 57,346,397 160,162,741 2.7929 2.697 2.687 2.697 2.658 2.736 59,325,110 2.6997 -2.11%
2024-04-10 0 2.850 2.840 2.850 2.840 2.890 29,822,823 85,365,914 2.8624 2.755 2.745 2.755 2.745 2.794 30,851,847 2.7670 0.00%
2024-04-09 0 2.850 2.850 2.860 2.830 2.890 48,065,178 137,531,109 2.8613 2.755 2.755 2.765 2.736 2.794 49,723,647 2.7659 0.71%
2024-04-08 0 2.830 2.830 2.840 2.820 2.880 58,683,935 166,649,537 2.8398 2.736 2.736 2.745 2.726 2.784 60,708,800 2.7451 0.35%
2024-04-05 0 2.820 2.820 2.830 2.780 2.920 58,861,394 165,894,899 2.8184 2.726 2.726 2.736 2.687 2.823 60,892,382 2.7244 -3.42%
2024-04-03 0 2.920 2.920 2.930 2.910 2.970 52,843,610 155,221,086 2.9374 2.823 2.823 2.832 2.813 2.871 54,666,957 2.8394 -1.68%
2024-04-02 0 2.970 2.970 2.980 2.930 3.030 85,260,157 253,787,620 2.9766 2.871 2.871 2.881 2.832 2.929 88,202,023 2.8773 -1.66%
2024-03-28 0 3.020 3.020 3.030 2.980 3.080 32,720,710 99,191,420 3.0315 2.919 2.919 2.929 2.881 2.977 33,849,724 2.9303 0.33%
2024-03-27 0 3.010 3.010 3.020 3.010 3.100 41,614,801 126,607,912 3.0424 2.910 2.910 2.919 2.910 2.997 43,050,702 2.9409 -3.22%
2024-03-26 0 3.110 3.100 3.110 3.020 3.160 51,440,918 159,294,840 3.0967 3.006 2.997 3.006 2.919 3.055 53,215,865 2.9934 0.97%
2024-03-25 0 3.080 3.080 3.090 3.040 3.120 25,665,708 79,174,976 3.0849 2.977 2.977 2.987 2.939 3.016 26,551,293 2.9820 0.98%
2024-03-22 0 3.050 3.050 3.060 3.020 3.160 56,970,288 175,364,125 3.0782 2.948 2.948 2.958 2.919 3.055 58,936,024 2.9755 -4.39%
2024-03-21 0 3.190 3.180 3.190 3.140 3.240 45,865,030 146,000,769 3.1833 3.084 3.074 3.084 3.035 3.132 47,447,584 3.0771 1.27%
2024-03-20 0 3.150 3.150 3.160 3.080 3.180 49,876,364 156,372,047 3.1352 3.045 3.045 3.055 2.977 3.074 51,597,327 3.0306 0.00%
2024-03-19 0 3.150 3.150 3.160 3.140 3.240 58,503,590 185,833,097 3.1764 3.045 3.045 3.055 3.035 3.132 60,522,232 3.0705 -3.67%
2024-03-18 0 3.270 3.260 3.270 3.140 3.300 28,235,233 91,773,513 3.2503 3.161 3.151 3.161 3.035 3.190 29,209,478 3.1419 0.31%
2024-03-15 0 3.260 3.250 3.260 3.170 3.310 59,088,671 191,602,921 3.2426 3.151 3.142 3.151 3.064 3.200 61,127,501 3.1345 -1.21%
2024-03-14 0 3.300 3.290 3.300 3.250 3.460 109,936,169 365,769,357 3.3271 3.190 3.180 3.190 3.142 3.345 113,729,471 3.2161 3.12%
2024-03-13 0 3.200 3.190 3.200 3.130 3.220 38,008,607 120,663,641 3.1746 3.093 3.084 3.093 3.026 3.113 39,320,078 3.0688 0.31%
2024-03-12 0 3.190 3.180 3.190 3.010 3.190 62,471,284 196,256,652 3.1415 3.084 3.074 3.084 2.910 3.084 64,626,830 3.0368 7.05%
2024-03-11 0 2.980 2.970 2.980 2.900 2.990 29,207,904 86,514,302 2.9620 2.881 2.871 2.881 2.803 2.890 30,215,711 2.8632 2.76%
2024-03-08 0 2.900 2.900 2.910 2.900 3.000 34,259,291 100,397,392 2.9305 2.803 2.803 2.813 2.803 2.900 35,441,394 2.8328 -0.68%
2024-03-07 0 2.920 2.910 2.920 2.890 2.950 46,799,947 136,537,169 2.9175 2.823 2.813 2.823 2.794 2.852 48,414,760 2.8202 -0.68%
2024-03-06 0 2.940 2.930 2.940 2.900 3.000 53,932,213 158,794,154 2.9443 2.842 2.832 2.842 2.803 2.900 55,793,121 2.8461 1.03%
2024-03-05 0 2.910 2.910 2.920 2.900 3.110 59,833,423 178,212,333 2.9785 2.813 2.813 2.823 2.803 3.006 61,897,950 2.8791 -7.62%
2024-03-04 0 3.150 3.140 3.150 3.090 3.180 37,548,414 117,875,624 3.1393 3.045 3.035 3.045 2.987 3.074 38,844,006 3.0346 1.29%
2024-03-01 0 3.110 3.110 3.120 3.050 3.130 31,588,594 97,957,083 3.1010 3.006 3.006 3.016 2.948 3.026 32,678,545 2.9976 -0.64%
2024-02-29 0 3.130 3.130 3.140 3.050 3.200 59,223,416 185,924,313 3.1394 3.026 3.026 3.035 2.948 3.093 61,266,895 3.0347 2.29%
2024-02-28 0 3.060 3.060 3.070 3.050 3.210 31,303,199 97,473,576 3.1139 2.958 2.958 2.968 2.948 3.103 32,383,303 3.0100 -2.55%
2024-02-27 0 3.140 3.140 3.150 3.040 3.160 45,785,547 142,541,210 3.1132 3.035 3.035 3.045 2.939 3.055 47,365,358 3.0094 -0.63%
2024-02-26 0 3.160 3.150 3.160 3.120 3.230 34,289,646 108,590,205 3.1669 3.055 3.045 3.055 3.016 3.122 35,472,796 3.0612 0.64%
2024-02-23 0 3.140 3.140 3.150 3.090 3.200 40,166,992 125,834,818 3.1328 3.035 3.035 3.045 2.987 3.093 41,552,937 3.0283 -0.95%
2024-02-22 0 3.170 3.160 3.170 3.100 3.180 31,212,167 98,146,023 3.1445 3.064 3.055 3.064 2.997 3.074 32,289,130 3.0396 0.96%
2024-02-21 0 3.140 3.130 3.140 3.040 3.210 45,776,272 144,514,015 3.1570 3.035 3.026 3.035 2.939 3.103 47,355,763 3.0517 1.29%
2024-02-20 0 3.100 3.100 3.110 3.020 3.160 53,924,359 166,263,485 3.0833 2.997 2.997 3.006 2.919 3.055 55,784,996 2.9804 0.00%
2024-02-19 0 3.100 3.100 3.110 3.040 3.180 35,268,659 109,506,928 3.1049 2.997 2.997 3.006 2.939 3.074 36,485,589 3.0014 -1.59%
2024-02-16 0 3.150 3.140 3.150 2.960 3.160 42,694,605 132,755,391 3.1094 3.045 3.035 3.045 2.861 3.055 44,167,764 3.0057 6.78%
2024-02-15 0 2.950 2.940 2.950 2.880 2.980 25,163,293 74,057,593 2.9431 2.852 2.842 2.852 2.784 2.881 26,031,542 2.8449 0.68%
2024-02-14 0 2.930 2.920 2.930 2.830 2.960 15,114,302 43,965,775 2.9089 2.832 2.823 2.832 2.736 2.861 15,635,815 2.8119 0.69%
2024-02-09 0 2.910 2.900 2.910 2.850 2.950 9,133,096 26,358,073 2.8860 2.813 2.803 2.813 2.755 2.852 9,448,230 2.7897 -2.68%
2024-02-08 0 2.990 2.980 2.990 2.930 3.050 57,689,007 172,719,255 2.9940 2.890 2.881 2.890 2.832 2.948 59,679,542 2.8941 -0.33%
2024-02-07 0 3.000 2.990 3.000 2.960 3.050 53,115,400 159,506,017 3.0030 2.900 2.890 2.900 2.861 2.948 54,948,125 2.9028 1.01%
2024-02-06 0 2.970 2.960 2.970 2.780 3.010 59,990,220 176,016,425 2.9341 2.871 2.861 2.871 2.687 2.910 62,060,157 2.8362 6.83%
2024-02-05 0 2.780 2.780 2.790 2.710 2.850 60,652,935 168,080,455 2.7712 2.687 2.687 2.697 2.620 2.755 62,745,739 2.6788 -2.46%
2024-02-02 0 2.850 2.850 2.860 2.830 3.000 41,488,702 119,333,741 2.8763 2.755 2.755 2.765 2.736 2.900 42,920,252 2.7804 -2.06%
2024-02-01 0 2.910 2.900 2.910 2.810 2.950 56,930,633 164,805,088 2.8948 2.813 2.803 2.813 2.716 2.852 58,895,001 2.7983 3.56%
2024-01-31 0 2.810 2.800 2.810 2.770 2.870 45,482,225 127,771,807 2.8093 2.716 2.707 2.716 2.678 2.774 47,051,570 2.7156 -2.09%
2024-01-30 0 2.870 2.870 2.880 2.840 2.970 51,875,028 149,311,370 2.8783 2.774 2.774 2.784 2.745 2.871 53,664,954 2.7823 -2.38%
2024-01-29 0 2.940 2.940 2.950 2.870 2.960 52,043,749 152,893,666 2.9378 2.842 2.842 2.852 2.774 2.861 53,839,497 2.8398 1.73%
2024-01-26 0 2.890 2.880 2.890 2.750 3.030 101,346,169 293,089,428 2.8920 2.794 2.784 2.794 2.658 2.929 104,843,076 2.7955 -1.70%
2024-01-25 0 2.940 2.930 2.940 2.890 2.970 49,311,608 144,852,409 2.9375 2.842 2.832 2.842 2.794 2.871 51,013,084 2.8395 0.34%
2024-01-24 0 2.930 2.930 2.940 2.860 3.040 65,513,859 191,502,706 2.9231 2.832 2.832 2.842 2.765 2.939 67,774,387 2.8256 -1.68%
2024-01-23 0 2.980 2.980 2.990 2.850 3.020 68,385,210 202,122,023 2.9556 2.881 2.881 2.890 2.755 2.919 70,744,813 2.8571 4.20%
2024-01-22 0 2.860 2.850 2.860 2.810 2.950 47,579,144 136,085,583 2.8602 2.765 2.755 2.765 2.716 2.852 49,220,842 2.7648 -2.39%
2024-01-19 0 2.930 2.920 2.930 2.900 3.040 58,246,658 171,660,086 2.9471 2.832 2.823 2.832 2.803 2.939 60,256,435 2.8488 -3.62%
2024-01-18 0 3.040 3.040 3.050 2.850 3.070 102,455,667 307,514,585 3.0014 2.939 2.939 2.948 2.755 2.968 105,990,857 2.9013 4.47%
2024-01-17 0 2.910 2.900 2.910 2.870 3.010 81,427,159 237,000,706 2.9106 2.813 2.803 2.813 2.774 2.910 84,236,769 2.8135 -3.32%
2024-01-16 0 3.010 3.000 3.010 2.990 3.140 75,025,922 228,198,380 3.0416 2.910 2.900 2.910 2.890 3.035 77,614,660 2.9401 -3.53%
2024-01-15 0 3.120 3.110 3.120 3.060 3.230 90,564,554 283,153,801 3.1265 3.016 3.006 3.016 2.958 3.122 93,689,446 3.0223 -3.11%
2024-01-12 0 3.220 3.210 3.220 3.140 3.340 86,462,140 278,120,678 3.2167 3.113 3.103 3.113 3.035 3.229 89,445,480 3.1094 -3.01%
2024-01-11 0 3.320 3.320 3.330 3.290 3.440 44,700,253 149,938,427 3.3543 3.209 3.209 3.219 3.180 3.325 46,242,617 3.2424 -1.78%
2024-01-10 0 3.380 3.380 3.400 3.300 3.410 36,243,327 122,485,649 3.3795 3.267 3.267 3.287 3.190 3.296 37,493,888 3.2668 1.81%
2024-01-09 0 3.320 3.320 3.340 3.240 3.390 34,263,250 114,434,884 3.3399 3.209 3.209 3.229 3.132 3.277 35,445,489 3.2285 2.47%
2024-01-08 0 3.240 3.240 3.250 3.200 3.390 38,340,987 125,294,207 3.2679 3.132 3.132 3.142 3.093 3.277 39,663,927 3.1589 -2.11%
2024-01-05 0 3.310 3.300 3.310 3.280 3.400 24,459,506 81,430,654 3.3292 3.200 3.190 3.200 3.171 3.287 25,303,471 3.2182 -1.78%
2024-01-04 0 3.370 3.370 3.380 3.330 3.420 65,079,850 219,575,244 3.3739 3.258 3.258 3.267 3.219 3.306 67,325,403 3.2614 0.90%
2024-01-03 0 3.340 3.340 3.350 3.320 3.400 52,580,084 176,366,931 3.3543 3.229 3.229 3.238 3.209 3.287 54,394,338 3.2424 -0.30%
2024-01-02 0 3.350 3.340 3.350 3.320 3.490 42,623,767 143,522,249 3.3672 3.238 3.229 3.238 3.209 3.374 44,094,482 3.2549 -3.46%
2023-12-29 0 3.470 3.460 3.470 3.370 3.490 71,411,625 247,191,323 3.4615 3.354 3.345 3.354 3.258 3.374 73,875,653 3.3460 2.36%
2023-12-28 0 3.390 3.380 3.390 3.260 3.420 64,340,458 216,891,858 3.3710 3.277 3.267 3.277 3.151 3.306 66,560,499 3.2586 3.67%
2023-12-27 0 3.270 3.270 3.280 3.140 3.310 61,104,130 199,092,655 3.2583 3.161 3.161 3.171 3.035 3.200 63,212,502 3.1496 3.15%
2023-12-22 0 3.170 3.160 3.170 3.090 3.190 36,256,880 114,150,698 3.1484 3.064 3.055 3.064 2.987 3.084 37,507,908 3.0434 1.60%
2023-12-21 0 3.120 3.110 3.120 3.020 3.150 60,734,437 188,228,173 3.0992 3.016 3.006 3.016 2.919 3.045 62,830,053 2.9958 -1.27%
2023-12-20 0 3.160 3.150 3.160 3.100 3.190 49,720,697 156,573,929 3.1491 3.055 3.045 3.055 2.997 3.084 51,436,289 3.0440 1.28%
2023-12-19 0 3.120 3.120 3.130 3.080 3.350 89,948,857 282,412,946 3.1397 3.016 3.016 3.026 2.977 3.238 93,052,505 3.0350 -4.59%
2023-12-18 0 3.270 3.260 3.270 3.250 3.450 63,842,501 211,067,609 3.3061 3.161 3.151 3.161 3.142 3.335 66,045,360 3.1958 -5.76%
2023-12-15 0 3.470 3.470 3.480 3.430 3.560 81,902,536 285,516,657 3.4861 3.354 3.354 3.364 3.316 3.441 84,728,549 3.3698 2.06%
2023-12-14 0 3.400 3.400 3.410 3.360 3.560 73,005,556 250,452,130 3.4306 3.287 3.287 3.296 3.248 3.441 75,524,582 3.3162 2.10%
2023-12-13 0 3.330 3.330 3.340 3.300 3.380 39,894,716 132,788,858 3.3285 3.219 3.219 3.229 3.190 3.267 41,271,266 3.2175 0.30%
2023-12-12 0 3.320 3.320 3.330 3.210 3.350 45,706,613 151,515,176 3.3150 3.209 3.209 3.219 3.103 3.238 47,283,701 3.2044 1.53%
2023-12-11 0 3.270 3.270 3.280 3.200 3.340 74,653,936 242,575,542 3.2493 3.161 3.161 3.171 3.093 3.229 77,229,839 3.1410 -2.97%
2023-12-08 0 3.370 3.360 3.370 3.330 3.450 51,503,576 173,489,316 3.3685 3.258 3.248 3.258 3.219 3.335 53,280,685 3.2561 -0.30%
2023-12-07 0 3.380 3.380 3.390 3.300 3.440 57,601,857 193,252,469 3.3550 3.267 3.267 3.277 3.190 3.325 59,589,385 3.2431 -2.03%
2023-12-06 0 3.450 3.450 3.460 3.400 3.510 73,161,020 253,121,287 3.4598 3.335 3.335 3.345 3.287 3.393 75,685,410 3.3444 -1.71%
2023-12-05 0 3.510 3.510 3.520 3.460 3.600 73,108,765 256,732,043 3.5116 3.393 3.393 3.403 3.345 3.480 75,631,352 3.3945 -1.40%
2023-12-04 0 3.560 3.560 3.570 3.530 3.830 125,068,395 452,759,793 3.6201 3.441 3.441 3.451 3.412 3.702 129,383,828 3.4994 -4.56%
2023-12-01 0 3.730 3.730 3.740 3.710 3.860 59,944,002 225,859,103 3.7678 3.606 3.606 3.615 3.586 3.731 62,012,345 3.6422 -2.86%
2023-11-30 0 3.840 3.830 3.840 3.670 3.880 118,062,226 451,655,782 3.8256 3.712 3.702 3.712 3.548 3.751 122,135,914 3.6980 2.67%
2023-11-29 0 3.740 3.730 3.740 3.710 3.890 54,943,271 207,464,049 3.7760 3.615 3.606 3.615 3.586 3.760 56,839,066 3.6500 -2.35%
2023-11-28 0 3.830 3.820 3.830 3.680 3.840 80,832,613 305,571,794 3.7803 3.702 3.693 3.702 3.557 3.712 83,621,709 3.6542 2.13%
2023-11-27 0 3.750 3.740 3.750 3.710 3.820 56,637,265 212,232,260 3.7472 3.625 3.615 3.625 3.586 3.693 58,591,510 3.6222 -0.53%
2023-11-24 0 3.770 3.760 3.770 3.740 3.880 43,754,865 165,508,280 3.7826 3.644 3.635 3.644 3.615 3.751 45,264,608 3.6565 -2.84%
2023-11-23 0 3.880 3.860 3.880 3.750 3.880 39,609,764 152,015,748 3.8378 3.751 3.731 3.751 3.625 3.751 40,976,482 3.7098 2.92%
2023-11-22 0 3.770 3.770 3.780 3.720 3.800 35,059,277 131,852,266 3.7608 3.644 3.644 3.654 3.596 3.673 36,268,983 3.6354 -0.79%
2023-11-21 0 3.800 3.800 3.810 3.750 3.860 58,502,352 222,749,462 3.8075 3.673 3.673 3.683 3.625 3.731 60,520,951 3.6805 -0.52%
2023-11-20 0 3.820 3.820 3.830 3.770 3.890 44,618,339 171,033,723 3.8333 3.693 3.693 3.702 3.644 3.760 46,157,876 3.7054 -0.26%
2023-11-17 0 3.830 3.820 3.830 3.660 3.870 117,906,177 448,852,011 3.8069 3.702 3.693 3.702 3.538 3.741 121,974,480 3.6799 1.86%
2023-11-16 0 3.760 3.750 3.760 3.650 3.830 99,687,301 371,922,870 3.7309 3.635 3.625 3.635 3.528 3.702 103,126,970 3.6065 -1.57%
2023-11-15 0 3.820 3.810 3.820 3.700 3.850 150,459,272 569,227,265 3.7833 3.693 3.683 3.693 3.577 3.722 155,650,806 3.6571 4.66%
2023-11-14 0 3.650 3.640 3.650 3.590 3.730 91,622,450 334,778,118 3.6539 3.528 3.519 3.528 3.470 3.606 94,783,844 3.5320 0.00%
2023-11-13 0 3.650 3.640 3.650 3.440 3.660 129,016,690 461,696,859 3.5786 3.528 3.519 3.528 3.325 3.538 133,468,357 3.4592 6.10%
2023-11-10 0 3.440 3.430 3.440 3.380 3.470 68,825,080 235,744,348 3.4253 3.325 3.316 3.325 3.267 3.354 71,199,861 3.3110 -1.99%
2023-11-09 0 3.510 3.510 3.520 3.490 3.590 74,213,944 262,360,903 3.5352 3.393 3.393 3.403 3.374 3.470 76,774,665 3.4173 -1.68%
2023-11-08 0 3.570 3.570 3.580 3.410 3.610 125,858,262 446,213,929 3.5454 3.451 3.451 3.461 3.296 3.490 130,200,949 3.4271 4.08%
2023-11-07 0 3.430 3.420 3.430 3.400 3.560 137,948,823 477,529,851 3.4616 3.316 3.306 3.316 3.287 3.441 142,708,689 3.3462 -3.11%
2023-11-06 0 3.540 3.530 3.540 3.400 3.680 222,226,398 786,947,432 3.5412 3.422 3.412 3.422 3.287 3.557 229,894,227 3.4231 5.67%
2023-11-03 0 3.350 3.340 3.350 3.080 3.380 203,798,048 667,669,912 3.2761 3.238 3.229 3.238 2.977 3.267 210,830,014 3.1669 8.41%
2023-11-02 0 3.090 3.080 3.090 3.030 3.120 76,948,301 236,882,494 3.0785 2.987 2.977 2.987 2.929 3.016 79,603,370 2.9758 0.32%
2023-11-01 0 3.080 3.070 3.080 2.950 3.110 70,016,853 213,468,822 3.0488 2.977 2.968 2.977 2.852 3.006 72,432,755 2.9471 1.32%
2023-10-31 0 3.040 3.040 3.050 3.000 3.110 65,817,082 200,803,611 3.0509 2.939 2.939 2.948 2.900 3.006 68,088,073 2.9492 -1.62%
2023-10-30 0 3.090 3.080 3.090 2.900 3.190 159,882,395 493,128,118 3.0843 2.987 2.977 2.987 2.803 3.084 165,399,070 2.9814 5.82%
2023-10-27 0 2.920 2.920 2.940 2.630 2.990 115,188,335 331,820,868 2.8807 2.823 2.823 2.842 2.542 2.890 119,162,860 2.7846 9.77%
2023-10-26 0 2.660 2.650 2.660 2.600 2.680 31,780,182 83,931,036 2.6410 2.571 2.562 2.571 2.513 2.591 32,876,744 2.5529 -0.37%
2023-10-25 0 2.670 2.660 2.670 2.640 2.760 41,159,840 111,210,635 2.7019 2.581 2.571 2.581 2.552 2.668 42,580,043 2.6118 0.38%
2023-10-24 0 2.660 2.650 2.660 2.590 2.690 32,121,393 85,152,657 2.6510 2.571 2.562 2.571 2.504 2.600 33,229,728 2.5625 -0.37%
2023-10-20 0 2.670 2.660 2.670 2.630 2.690 23,064,756 61,382,208 2.6613 2.581 2.571 2.581 2.542 2.600 23,860,596 2.5725 -0.37%
2023-10-19 0 2.680 2.670 2.680 2.650 2.730 33,898,130 91,091,526 2.6872 2.591 2.581 2.591 2.562 2.639 35,067,771 2.5976 -2.19%
2023-10-18 0 2.740 2.730 2.740 2.710 2.800 30,446,867 83,571,482 2.7448 2.649 2.639 2.649 2.620 2.707 31,497,423 2.6533 -2.14%
2023-10-17 0 2.800 2.800 2.810 2.780 2.850 15,873,942 44,516,433 2.8044 2.707 2.707 2.716 2.687 2.755 16,421,666 2.7108 0.72%
2023-10-16 0 2.780 2.770 2.780 2.760 2.900 28,802,894 80,644,789 2.7999 2.687 2.678 2.687 2.668 2.803 29,796,726 2.7065 -1.77%
2023-10-13 0 2.830 2.820 2.830 2.810 2.880 34,892,083 99,717,313 2.8579 2.736 2.726 2.736 2.716 2.784 36,096,020 2.7626 -2.75%
2023-10-12 0 2.910 2.900 2.910 2.860 2.920 44,031,896 127,477,446 2.8951 2.813 2.803 2.813 2.765 2.823 45,551,198 2.7986 1.75%
2023-10-11 0 2.860 2.860 2.870 2.760 2.890 59,760,490 170,385,504 2.8511 2.765 2.765 2.774 2.668 2.794 61,822,501 2.7560 3.62%
2023-10-10 0 2.760 2.750 2.760 2.750 2.820 39,624,940 109,617,543 2.7664 2.668 2.658 2.668 2.658 2.726 40,992,182 2.6741 0.36%
2023-10-09 0 2.750 2.750 2.760 2.730 2.830 24,258,620 67,149,844 2.7681 2.658 2.658 2.668 2.639 2.736 25,095,654 2.6758 -0.36%
2023-10-06 0 2.760 2.750 2.760 2.670 2.770 20,298,124 55,583,988 2.7384 2.668 2.658 2.668 2.581 2.678 20,998,502 2.6470 3.37%
2023-10-05 0 2.670 2.660 2.670 2.570 2.690 44,405,707 117,742,520 2.6515 2.581 2.571 2.581 2.484 2.600 45,937,907 2.5631 0.38%
2023-10-04 0 2.660 2.650 2.660 2.630 2.740 24,355,361 64,829,383 2.6618 2.571 2.562 2.571 2.542 2.649 25,195,733 2.5730 -1.48%
2023-10-03 0 2.720 2.710 2.720 2.630 2.780 53,204,314 143,194,497 2.6914 2.610 2.600 2.610 2.524 2.668 55,447,811 2.5825 -3.89%
2023-09-29 0 2.830 2.820 2.830 2.770 2.860 26,297,250 74,094,386 2.8176 2.715 2.706 2.715 2.658 2.744 27,406,141 2.7036 0.71%
2023-09-28 0 2.810 2.800 2.810 2.780 2.870 55,330,435 155,783,901 2.8155 2.696 2.687 2.696 2.668 2.754 57,663,585 2.7016 -2.77%
2023-09-27 0 2.890 2.890 2.900 2.820 2.890 42,050,679 120,523,050 2.8661 2.773 2.773 2.783 2.706 2.773 43,823,854 2.7502 2.48%
2023-09-26 0 2.820 2.820 2.830 2.820 2.920 43,172,166 123,482,313 2.8602 2.706 2.706 2.715 2.706 2.802 44,992,632 2.7445 -3.09%
2023-09-25 0 2.910 2.900 2.910 2.900 2.960 28,211,260 82,372,046 2.9198 2.792 2.783 2.792 2.783 2.840 29,400,861 2.8017 -1.02%
2023-09-22 0 2.940 2.930 2.940 2.790 2.940 45,829,982 131,916,897 2.8784 2.821 2.811 2.821 2.677 2.821 47,762,521 2.7619 3.16%
2023-09-21 0 2.850 2.840 2.850 2.840 2.950 57,849,693 165,932,243 2.8683 2.735 2.725 2.735 2.725 2.831 60,289,074 2.7523 -3.06%
2023-09-20 0 2.940 2.940 2.950 2.910 2.970 28,640,446 84,215,305 2.9404 2.821 2.821 2.831 2.792 2.850 29,848,144 2.8215 0.00%
2023-09-19 0 2.940 2.930 2.940 2.920 2.960 16,929,146 49,692,935 2.9353 2.821 2.811 2.821 2.802 2.840 17,643,007 2.8166 -0.34%
2023-09-18 0 2.950 2.950 2.960 2.920 2.990 26,751,412 79,027,371 2.9541 2.831 2.831 2.840 2.802 2.869 27,879,454 2.8346 -0.34%
2023-09-15 0 2.960 2.950 2.960 2.900 3.010 49,334,288 146,226,191 2.9640 2.840 2.831 2.840 2.783 2.888 51,414,595 2.8441 1.02%
2023-09-14 0 2.930 2.930 2.940 2.900 2.950 23,859,375 69,829,907 2.9267 2.811 2.811 2.821 2.783 2.831 24,865,467 2.8083 0.34%
2023-09-13 0 2.920 2.910 2.920 2.900 2.980 33,845,913 98,829,203 2.9200 2.802 2.792 2.802 2.783 2.859 35,273,113 2.8018 -1.35%
2023-09-12 0 2.960 2.960 2.970 2.930 3.000 27,396,773 81,283,172 2.9669 2.840 2.840 2.850 2.811 2.879 28,552,029 2.8468 -1.66%
2023-09-11 0 3.010 3.010 3.020 2.900 3.040 58,902,214 176,617,913 2.9985 2.888 2.888 2.898 2.783 2.917 61,385,978 2.8772 3.08%
2023-09-07 0 2.920 2.920 2.930 2.910 2.960 31,816,784 93,296,352 2.9323 2.802 2.802 2.811 2.792 2.840 33,158,421 2.8137 -1.35%
2023-09-06 0 2.960 2.960 2.970 2.900 2.980 38,642,638 113,645,059 2.9409 2.840 2.840 2.850 2.783 2.859 40,272,104 2.8219 -0.34%
2023-09-05 0 2.970 2.960 2.970 2.960 3.100 49,411,149 148,559,175 3.0066 2.850 2.840 2.850 2.840 2.975 51,494,698 2.8849 -3.26%
2023-09-04 0 3.070 3.070 3.080 2.950 3.090 39,792,298 121,442,164 3.0519 2.946 2.946 2.955 2.831 2.965 41,470,243 2.9284 3.02%
2023-08-31 0 2.980 2.980 2.990 2.940 3.060 51,086,184 152,255,768 2.9804 2.859 2.859 2.869 2.821 2.936 53,240,365 2.8598 -2.30%
2023-08-30 0 3.050 3.040 3.050 3.030 3.120 39,788,539 122,288,832 3.0735 2.927 2.917 2.927 2.907 2.994 41,466,325 2.9491 -1.29%
2023-08-29 0 3.090 3.080 3.090 2.980 3.100 48,873,962 149,699,784 3.0630 2.965 2.955 2.965 2.859 2.975 50,934,859 2.9390 3.34%
2023-08-28 0 2.990 2.980 2.990 2.970 3.140 46,759,840 142,048,847 3.0378 2.869 2.859 2.869 2.850 3.013 48,731,589 2.9149 -0.66%
2023-08-25 0 3.010 3.000 3.010 2.970 3.060 22,073,471 66,603,399 3.0174 2.888 2.879 2.888 2.850 2.936 23,004,256 2.8953 0.33%
2023-08-24 0 3.000 3.000 3.010 2.950 3.030 47,249,525 141,764,173 3.0003 2.879 2.879 2.888 2.831 2.907 49,241,923 2.8789 1.69%
2023-08-23 0 2.950 2.950 2.960 2.920 3.000 39,952,026 117,733,911 2.9469 2.831 2.831 2.840 2.802 2.879 41,636,706 2.8276 -1.67%
2023-08-22 0 3.000 2.990 3.000 2.940 3.060 39,720,389 118,975,260 2.9953 2.879 2.869 2.879 2.821 2.936 41,395,302 2.8741 0.67%
2023-08-21 0 2.980 2.980 2.990 2.890 3.020 65,140,481 193,044,300 2.9635 2.859 2.859 2.869 2.773 2.898 67,887,297 2.8436 -0.33%
2023-08-18 0 2.990 2.990 3.000 2.970 3.100 74,322,890 223,889,374 3.0124 2.869 2.869 2.879 2.850 2.975 77,456,906 2.8905 -3.55%
2023-08-17 0 3.100 3.090 3.100 3.050 3.120 31,670,159 97,913,124 3.0917 2.975 2.965 2.975 2.927 2.994 33,005,613 2.9666 -0.64%
2023-08-16 0 3.120 3.110 3.120 3.090 3.150 21,697,947 67,687,187 3.1195 2.994 2.984 2.994 2.965 3.023 22,612,897 2.9933 -0.64%
2023-08-15 0 3.140 3.140 3.150 3.090 3.190 40,111,693 125,877,050 3.1382 3.013 3.013 3.023 2.965 3.061 41,803,106 3.0112 -0.95%
2023-08-14 0 3.170 3.160 3.170 3.080 3.180 39,633,886 123,973,793 3.1280 3.042 3.032 3.042 2.955 3.051 41,305,151 3.0014 0.96%
2023-08-11 0 3.140 3.140 3.150 3.130 3.220 24,174,304 76,474,829 3.1635 3.013 3.013 3.023 3.003 3.090 25,193,676 3.0355 -2.48%
2023-08-10 0 3.220 3.210 3.220 3.170 3.240 30,402,871 97,464,438 3.2058 3.090 3.080 3.090 3.042 3.109 31,684,886 3.0761 0.94%
2023-08-09 0 3.190 3.190 3.200 3.080 3.270 71,221,188 227,674,161 3.1967 3.061 3.061 3.071 2.955 3.138 74,224,413 3.0674 2.90%
2023-08-08 0 3.100 3.090 3.100 3.010 3.170 126,323,300 392,154,341 3.1044 2.975 2.965 2.975 2.888 3.042 131,650,048 2.9788 -2.82%
2023-08-07 0 3.190 3.190 3.200 3.130 3.390 135,635,404 433,289,840 3.1945 3.061 3.061 3.071 3.003 3.253 141,354,821 3.0653 -5.62%
2023-08-04 0 3.380 3.380 3.390 3.350 3.480 37,291,626 126,404,475 3.3896 3.243 3.243 3.253 3.214 3.339 38,864,124 3.2525 -1.74%
2023-08-03 0 3.440 3.430 3.440 3.320 3.450 57,340,937 195,050,108 3.4016 3.301 3.291 3.301 3.186 3.310 59,758,865 3.2640 2.38%
2023-08-02 0 3.360 3.360 3.370 3.360 3.570 65,132,272 223,498,719 3.4315 3.224 3.224 3.234 3.224 3.426 67,878,742 3.2926 -5.08%
2023-08-01 0 3.540 3.530 3.540 3.510 3.590 65,580,828 232,424,915 3.5441 3.397 3.387 3.397 3.368 3.445 68,346,213 3.4007 0.57%
2023-07-31 0 3.520 3.520 3.530 3.510 3.630 55,727,024 197,940,867 3.5520 3.378 3.378 3.387 3.368 3.483 58,076,898 3.4083 -1.68%
2023-07-28 0 3.580 3.580 3.590 3.460 3.590 52,322,309 185,821,080 3.5515 3.435 3.435 3.445 3.320 3.445 54,528,614 3.4078 1.13%
2023-07-27 0 3.540 3.530 3.540 3.500 3.570 29,835,279 105,323,971 3.5302 3.397 3.387 3.397 3.358 3.426 31,093,360 3.3873 0.57%
2023-07-26 0 3.520 3.520 3.530 3.490 3.550 27,448,498 96,838,674 3.5280 3.378 3.378 3.387 3.349 3.406 28,605,935 3.3853 0.28%
2023-07-25 0 3.510 3.500 3.510 3.450 3.520 39,885,861 139,342,824 3.4935 3.368 3.358 3.368 3.310 3.378 41,567,751 3.3522 2.33%
2023-07-24 0 3.430 3.420 3.430 3.410 3.520 29,910,391 103,491,812 3.4601 3.291 3.282 3.291 3.272 3.378 31,171,640 3.3201 -1.15%
2023-07-21 0 3.470 3.470 3.480 3.410 3.550 35,450,238 124,031,568 3.4988 3.330 3.330 3.339 3.272 3.406 36,945,089 3.3572 1.17%
2023-07-20 0 3.430 3.420 3.430 3.390 3.490 29,181,503 100,292,950 3.4369 3.291 3.282 3.291 3.253 3.349 30,412,016 3.2978 0.59%
2023-07-19 0 3.410 3.410 3.420 3.350 3.430 30,511,776 103,467,434 3.3911 3.272 3.272 3.282 3.214 3.291 31,798,384 3.2539 -0.87%
2023-07-18 0 3.440 3.440 3.450 3.430 3.520 30,897,191 106,853,116 3.4583 3.301 3.301 3.310 3.291 3.378 32,200,051 3.3184 -2.27%
2023-07-14 0 3.520 3.510 3.520 3.500 3.550 30,813,265 108,566,090 3.5234 3.378 3.368 3.378 3.358 3.406 32,112,586 3.3808 -0.28%
2023-07-13 0 3.530 3.530 3.540 3.450 3.560 41,511,377 146,187,294 3.5216 3.387 3.387 3.397 3.310 3.416 43,261,811 3.3791 3.22%
2023-07-12 0 3.420 3.420 3.430 3.410 3.450 16,621,697 56,911,075 3.4239 3.282 3.282 3.291 3.272 3.310 17,322,594 3.2854 -0.29%
2023-07-11 0 3.430 3.420 3.430 3.410 3.490 26,074,012 89,645,436 3.4381 3.291 3.282 3.291 3.272 3.349 27,173,490 3.2990 0.00%
2023-07-10 0 3.430 3.420 3.430 3.410 3.520 33,563,600 115,618,291 3.4448 3.291 3.282 3.291 3.272 3.378 34,978,896 3.3054 0.29%
2023-07-07 0 3.420 3.410 3.420 3.410 3.470 53,004,905 181,738,514 3.4287 3.282 3.272 3.282 3.272 3.330 55,239,994 3.2900 -0.58%
2023-07-06 0 3.440 3.430 3.440 3.370 3.470 60,465,899 207,732,672 3.4355 3.301 3.291 3.301 3.234 3.330 63,015,600 3.2965 -1.43%
2023-07-05 0 3.490 3.490 3.500 3.470 3.580 40,532,810 141,891,248 3.5007 3.349 3.349 3.358 3.330 3.435 42,241,980 3.3590 -2.51%
2023-07-04 0 3.580 3.580 3.590 3.420 3.600 67,485,047 238,027,357 3.5271 3.435 3.435 3.445 3.282 3.454 70,330,728 3.3844 3.47%
2023-07-03 0 3.460 3.460 3.470 3.380 3.490 32,847,615 113,056,534 3.4418 3.320 3.320 3.330 3.243 3.349 34,232,719 3.3026 1.47%
2023-06-30 0 3.410 3.400 3.410 3.340 3.430 60,672,892 205,612,177 3.3889 3.272 3.262 3.272 3.205 3.291 63,231,321 3.2517 1.79%
2023-06-29 0 3.350 3.340 3.350 3.310 3.420 52,045,463 174,093,334 3.3450 3.214 3.205 3.214 3.176 3.282 54,240,094 3.2097 -2.05%
2023-06-28 0 3.420 3.410 3.420 3.380 3.490 45,890,320 156,579,981 3.4120 3.282 3.272 3.282 3.243 3.349 47,825,404 3.2740 -2.56%
2023-06-27 0 3.510 3.500 3.510 3.400 3.530 36,465,989 127,030,601 3.4835 3.368 3.358 3.368 3.262 3.387 38,003,671 3.3426 2.33%
2023-06-26 0 3.430 3.420 3.430 3.250 3.450 84,858,378 286,816,378 3.3799 3.291 3.282 3.291 3.119 3.310 88,436,650 3.2432 3.00%
2023-06-23 0 3.330 3.320 3.330 3.270 3.540 87,202,361 292,818,483 3.3579 3.195 3.186 3.195 3.138 3.397 90,879,473 3.2221 -7.24%
2023-06-21 0 3.590 3.570 3.590 3.500 3.710 66,152,152 235,809,282 3.5647 3.445 3.426 3.445 3.358 3.560 68,941,628 3.4204 -3.23%
2023-06-20 0 3.710 3.710 3.720 3.650 3.760 34,083,930 126,249,039 3.7041 3.560 3.560 3.569 3.502 3.608 35,521,167 3.5542 -1.07%
2023-06-19 0 3.810 3.800 3.810 3.760 3.850 28,943,710 109,982,316 3.7999 3.598 3.589 3.598 3.551 3.636 30,646,823 3.5887 -1.30%
2023-06-16 0 3.860 3.860 3.870 3.760 3.900 62,224,305 239,704,683 3.8523 3.645 3.645 3.655 3.551 3.683 65,885,724 3.6382 1.05%
2023-06-15 0 3.820 3.810 3.820 3.710 3.820 35,916,472 135,713,260 3.7786 3.608 3.598 3.608 3.504 3.608 38,029,878 3.5686 1.87%
2023-06-14 0 3.750 3.740 3.750 3.740 3.850 25,036,713 94,399,183 3.7704 3.542 3.532 3.542 3.532 3.636 26,509,930 3.5609 -1.57%
2023-06-13 0 3.810 3.800 3.810 3.760 3.830 21,177,221 80,529,678 3.8027 3.598 3.589 3.598 3.551 3.617 22,423,337 3.5913 -0.26%
2023-06-12 0 3.820 3.810 3.820 3.780 3.870 18,765,664 71,450,584 3.8075 3.608 3.598 3.608 3.570 3.655 19,869,878 3.5959 -1.04%
2023-06-09 0 3.860 3.850 3.860 3.800 3.880 17,763,944 68,350,279 3.8477 3.645 3.636 3.645 3.589 3.664 18,809,215 3.6339 1.31%
2023-06-08 0 3.810 3.810 3.820 3.790 3.880 17,845,193 68,109,048 3.8167 3.598 3.598 3.608 3.579 3.664 18,895,244 3.6046 -0.78%
2023-06-07 0 3.840 3.830 3.840 3.800 3.880 21,528,150 82,554,587 3.8347 3.627 3.617 3.627 3.589 3.664 22,794,915 3.6216 0.26%
2023-06-06 0 3.830 3.820 3.830 3.760 3.850 16,038,397 61,269,307 3.8202 3.617 3.608 3.617 3.551 3.636 16,982,133 3.6079 0.79%
2023-06-05 0 3.800 3.780 3.800 3.740 3.820 17,595,746 66,483,365 3.7784 3.589 3.570 3.589 3.532 3.608 18,631,119 3.5684 0.53%
2023-06-02 0 3.780 3.770 3.780 3.680 3.790 37,654,037 141,832,787 3.7667 3.570 3.560 3.570 3.475 3.579 39,869,686 3.5574 3.85%
2023-06-01 0 3.640 3.640 3.650 3.640 3.770 33,161,471 121,859,666 3.6747 3.438 3.438 3.447 3.438 3.560 35,112,767 3.4705 -2.41%
2023-05-31 0 3.730 3.720 3.730 3.660 3.740 50,952,315 189,156,895 3.7124 3.523 3.513 3.523 3.457 3.532 53,950,464 3.5061 -0.27%
2023-05-30 0 3.740 3.710 3.740 3.670 3.850 78,445,621 292,731,983 3.7317 3.532 3.504 3.532 3.466 3.636 83,061,539 3.5243 -2.35%
2023-05-29 0 3.830 3.820 3.830 3.800 3.890 49,990,247 191,810,438 3.8370 3.617 3.608 3.617 3.589 3.674 52,931,786 3.6237 -1.29%
2023-05-25 0 3.880 3.870 3.880 3.820 3.930 44,907,947 173,513,367 3.8638 3.664 3.655 3.664 3.608 3.712 47,550,432 3.6490 -0.77%
2023-05-24 0 3.910 3.900 3.910 3.880 4.010 22,241,646 87,192,413 3.9202 3.693 3.683 3.693 3.664 3.787 23,550,395 3.7024 -2.49%
2023-05-23 0 4.010 4.010 4.020 3.980 4.070 25,238,050 101,549,611 4.0237 3.787 3.787 3.797 3.759 3.844 26,723,114 3.8001 0.25%
2023-05-22 0 4.000 3.990 4.000 3.940 4.040 33,222,663 132,749,249 3.9957 3.778 3.768 3.778 3.721 3.815 35,177,560 3.7737 2.04%
2023-05-19 0 3.920 3.920 3.930 3.860 3.960 21,543,975 84,475,126 3.9211 3.702 3.702 3.712 3.645 3.740 22,811,671 3.7032 -0.51%
2023-05-18 0 3.940 3.930 3.940 3.930 4.030 26,523,233 105,170,656 3.9652 3.721 3.712 3.721 3.712 3.806 28,083,920 3.7449 -0.51%
2023-05-17 0 3.960 3.960 3.970 3.960 4.130 40,348,603 162,192,613 4.0198 3.740 3.740 3.749 3.740 3.900 42,722,806 3.7964 -4.12%
2023-05-16 0 4.130 4.120 4.130 4.100 4.160 16,313,026 67,358,642 4.1291 3.900 3.891 3.900 3.872 3.929 17,272,921 3.8997 0.98%
2023-05-15 0 4.090 4.090 4.100 4.030 4.130 24,252,108 99,039,514 4.0837 3.863 3.863 3.872 3.806 3.900 25,679,157 3.8568 1.24%
2023-05-12 0 4.040 4.040 4.050 4.030 4.140 32,167,802 131,055,766 4.0741 3.815 3.815 3.825 3.806 3.910 34,060,628 3.8477 -2.18%
2023-05-11 0 4.130 4.120 4.130 4.080 4.190 29,039,040 119,579,532 4.1179 3.900 3.891 3.900 3.853 3.957 30,747,763 3.8890 0.73%
2023-05-10 0 4.100 4.100 4.110 4.090 4.190 24,836,383 102,316,297 4.1196 3.872 3.872 3.882 3.863 3.957 26,297,812 3.8907 -0.97%
2023-05-09 0 4.140 4.130 4.140 4.120 4.260 24,814,969 103,460,963 4.1693 3.910 3.900 3.910 3.891 4.023 26,275,138 3.9376 -2.82%
2023-05-08 0 4.260 4.260 4.270 4.220 4.340 20,344,917 86,597,357 4.2565 4.023 4.023 4.033 3.985 4.099 21,542,058 4.0199 0.24%
2023-05-05 0 4.250 4.250 4.260 4.240 4.350 28,840,760 123,188,970 4.2713 4.014 4.014 4.023 4.004 4.108 30,537,815 4.0340 -1.39%
2023-05-04 0 4.310 4.310 4.320 4.240 4.360 26,190,812 112,768,985 4.3057 4.070 4.070 4.080 4.004 4.118 27,731,939 4.0664 1.65%
2023-05-03 0 4.240 4.240 4.250 4.210 4.290 19,785,940 83,980,776 4.2445 4.004 4.004 4.014 3.976 4.052 20,950,189 4.0086 -1.17%
2023-05-02 0 4.290 4.280 4.290 4.250 4.410 14,911,269 64,077,596 4.2973 4.052 4.042 4.052 4.014 4.165 15,788,682 4.0585 -1.15%
2023-04-28 0 4.340 4.330 4.340 4.290 4.370 20,499,173 89,012,743 4.3423 4.099 4.089 4.099 4.052 4.127 21,705,391 4.1010 1.17%
2023-04-27 0 4.290 4.280 4.290 4.250 4.350 22,256,334 95,709,410 4.3003 4.052 4.042 4.052 4.014 4.108 23,565,947 4.0613 -0.23%
2023-04-26 0 4.300 4.300 4.310 4.200 4.330 24,383,796 104,312,474 4.2779 4.061 4.061 4.070 3.967 4.089 25,818,594 4.0402 2.14%
2023-04-25 0 4.210 4.210 4.220 4.190 4.400 39,613,755 168,055,058 4.2423 3.976 3.976 3.985 3.957 4.155 41,944,718 4.0066 -4.75%
2023-04-24 0 4.420 4.420 4.430 4.350 4.550 43,277,142 191,631,269 4.4280 4.174 4.174 4.184 4.108 4.297 45,823,667 4.1819 -0.90%
2023-04-21 0 4.460 4.450 4.460 4.420 4.540 27,856,877 124,518,087 4.4699 4.212 4.203 4.212 4.174 4.288 29,496,039 4.2215 -0.67%
2023-04-20 0 4.490 4.480 4.490 4.470 4.590 32,688,952 147,398,002 4.5091 4.240 4.231 4.240 4.222 4.335 34,612,444 4.2585 -1.54%
2023-04-19 0 4.560 4.560 4.570 4.520 4.640 22,987,234 104,997,149 4.5676 4.307 4.307 4.316 4.269 4.382 24,339,855 4.3138 -1.08%
2023-04-18 0 4.610 4.600 4.610 4.550 4.660 38,704,079 178,061,855 4.6006 4.354 4.344 4.354 4.297 4.401 40,981,514 4.3449 -0.22%
2023-04-17 0 4.620 4.610 4.620 4.540 4.660 42,160,961 193,669,225 4.5936 4.363 4.354 4.363 4.288 4.401 44,641,807 4.3383 0.87%
2023-04-14 0 4.580 4.570 4.580 4.530 4.730 46,458,261 213,494,833 4.5954 4.325 4.316 4.325 4.278 4.467 49,191,970 4.3400 -0.87%
2023-04-13 0 4.620 4.620 4.630 4.390 4.650 55,012,839 251,464,262 4.5710 4.363 4.363 4.373 4.146 4.392 58,249,919 4.3170 3.36%
2023-04-12 0 4.470 4.470 4.480 4.370 4.500 42,701,300 190,472,644 4.4606 4.222 4.222 4.231 4.127 4.250 45,213,941 4.2127 1.13%
2023-04-11 0 4.420 4.410 4.420 4.190 4.420 65,983,407 285,595,418 4.3283 4.174 4.165 4.174 3.957 4.174 69,866,020 4.0878 6.51%
2023-04-06 0 4.150 4.150 4.160 4.010 4.170 62,602,259 257,647,581 4.1156 3.919 3.919 3.929 3.787 3.938 66,285,917 3.8869 0.97%
2023-04-04 0 4.110 4.110 4.120 4.060 4.190 44,946,042 184,801,625 4.1116 3.882 3.882 3.891 3.834 3.957 47,590,769 3.8831 -2.14%
2023-04-03 0 4.200 4.190 4.200 3.970 4.390 167,269,253 684,764,123 4.0938 3.967 3.957 3.967 3.749 4.146 177,111,754 3.8663 -4.55%
2023-03-31 0 4.400 4.400 4.410 4.370 4.450 40,584,297 179,322,845 4.4185 4.155 4.155 4.165 4.127 4.203 42,972,369 4.1730 0.46%
2023-03-30 0 4.380 4.360 4.380 4.280 4.390 34,674,625 150,646,981 4.3446 4.137 4.118 4.137 4.042 4.146 36,714,958 4.1031 0.69%
2023-03-29 0 4.350 4.340 4.350 4.280 4.410 32,830,185 142,330,026 4.3353 4.108 4.099 4.108 4.042 4.165 34,761,987 4.0944 0.69%
2023-03-28 0 4.320 4.310 4.320 4.290 4.400 24,877,317 107,375,294 4.3162 4.080 4.070 4.080 4.052 4.155 26,341,155 4.0763 -1.37%
2023-03-27 0 4.380 4.380 4.390 4.300 4.420 22,293,707 97,570,897 4.3766 4.137 4.137 4.146 4.061 4.174 23,605,519 4.1334 0.92%
2023-03-24 0 4.340 4.330 4.340 4.290 4.440 26,016,470 113,249,149 4.3530 4.099 4.089 4.099 4.052 4.193 27,547,338 4.1111 -1.81%
2023-03-23 0 4.420 4.410 4.420 4.330 4.460 28,350,192 124,314,021 4.3849 4.174 4.165 4.174 4.089 4.212 30,018,381 4.1413 0.45%
2023-03-22 0 4.400 4.390 4.400 4.390 4.460 18,677,171 82,545,700 4.4196 4.155 4.146 4.155 4.146 4.212 19,776,178 4.1740 0.46%
2023-03-21 0 4.380 4.370 4.380 4.280 4.420 34,505,639 150,922,043 4.3738 4.137 4.127 4.137 4.042 4.174 36,536,029 4.1308 2.82%
2023-03-20 0 4.260 4.260 4.270 4.200 4.370 38,005,205 161,677,570 4.2541 4.023 4.023 4.033 3.967 4.127 40,241,517 4.0177 -2.96%
2023-03-17 0 4.390 4.390 4.400 4.290 4.410 55,751,893 243,413,920 4.3660 4.146 4.146 4.155 4.052 4.165 59,032,460 4.1234 2.33%
2023-03-16 0 4.290 4.280 4.290 4.220 4.340 45,936,906 197,384,583 4.2969 4.052 4.042 4.052 3.985 4.099 48,639,937 4.0581 0.70%
2023-03-15 0 4.260 4.260 4.270 4.210 4.360 35,971,366 154,512,578 4.2954 4.023 4.023 4.033 3.976 4.118 38,088,002 4.0567 1.91%
2023-03-14 0 4.180 4.170 4.180 4.140 4.320 29,342,238 123,973,235 4.2251 3.948 3.938 3.948 3.910 4.080 31,068,802 3.9903 -0.95%
2023-03-13 0 4.220 4.220 4.230 4.170 4.260 34,526,037 145,391,330 4.2111 3.985 3.985 3.995 3.938 4.023 36,557,627 3.9770 -0.24%
2023-03-10 0 4.230 4.220 4.230 4.130 4.270 47,732,064 201,587,664 4.2233 3.995 3.985 3.995 3.900 4.033 50,540,727 3.9886 0.24%
2023-03-09 0 4.220 4.210 4.220 4.140 4.270 31,522,559 132,701,880 4.2097 3.985 3.976 3.985 3.910 4.033 33,377,418 3.9758 0.48%
2023-03-08 0 4.200 4.190 4.200 4.170 4.290 46,572,978 197,029,407 4.2306 3.967 3.957 3.967 3.938 4.052 49,313,437 3.9955 -1.41%
2023-03-07 0 4.260 4.250 4.260 4.210 4.350 32,194,216 137,603,104 4.2742 4.023 4.014 4.023 3.976 4.108 34,088,596 4.0366 -0.93%
2023-03-06 0 4.300 4.290 4.300 4.200 4.330 42,667,979 182,566,058 4.2788 4.061 4.052 4.061 3.967 4.089 45,178,659 4.0410 1.18%
2023-03-03 0 4.250 4.250 4.260 4.170 4.280 40,654,543 172,233,764 4.2365 4.014 4.014 4.023 3.938 4.042 43,046,748 4.0011 1.67%
2023-03-02 0 4.180 4.170 4.180 4.130 4.210 28,478,732 118,826,499 4.1725 3.948 3.938 3.948 3.900 3.976 30,154,485 3.9406 0.48%
2023-03-01 0 4.160 4.150 4.160 4.040 4.170 48,841,363 201,564,790 4.1269 3.929 3.919 3.929 3.815 3.938 51,715,299 3.8976 2.72%
2023-02-28 0 4.050 4.050 4.060 4.040 4.130 44,948,692 182,918,562 4.0695 3.825 3.825 3.834 3.815 3.900 47,593,575 3.8433 -0.49%
2023-02-27 0 4.070 4.070 4.080 4.030 4.130 27,085,054 110,298,570 4.0723 3.844 3.844 3.853 3.806 3.900 28,678,800 3.8460 -1.21%
2023-02-24 0 4.120 4.110 4.120 4.090 4.180 32,854,818 135,334,300 4.1192 3.891 3.882 3.891 3.863 3.948 34,788,070 3.8903 -1.44%
2023-02-23 0 4.180 4.170 4.180 4.170 4.260 20,947,707 88,117,807 4.2066 3.948 3.938 3.948 3.938 4.023 22,180,317 3.9728 -0.48%
2023-02-22 0 4.200 4.190 4.200 4.180 4.260 19,195,527 80,863,002 4.2126 3.967 3.957 3.967 3.948 4.023 20,325,035 3.9785 -1.18%
2023-02-21 0 4.250 4.240 4.250 4.240 4.380 58,235,232 249,890,741 4.2911 4.014 4.004 4.014 4.004 4.137 61,661,925 4.0526 0.71%
2023-02-20 0 4.220 4.210 4.220 4.130 4.250 32,780,977 138,042,775 4.2111 3.985 3.976 3.985 3.900 4.014 34,709,884 3.9770 -0.24%
2023-02-17 0 4.230 4.220 4.230 4.210 4.270 19,097,909 80,951,946 4.2388 3.995 3.985 3.995 3.976 4.033 20,221,673 4.0032 -0.24%
2023-02-16 0 4.240 4.230 4.240 4.200 4.350 47,327,661 201,969,870 4.2675 4.004 3.995 4.004 3.967 4.108 50,112,528 4.0303 -2.08%
2023-02-15 0 4.330 4.320 4.330 4.300 4.480 37,121,707 161,121,182 4.3403 4.089 4.080 4.089 4.061 4.231 39,306,032 4.0991 -2.91%
2023-02-14 0 4.460 4.450 4.460 4.380 4.510 34,663,619 153,645,941 4.4325 4.212 4.203 4.212 4.137 4.259 36,703,305 4.1862 -0.67%
2023-02-13 0 4.490 4.480 4.490 4.450 4.550 22,247,559 99,823,873 4.4870 4.240 4.231 4.240 4.203 4.297 23,556,656 4.2376 0.00%
2023-02-10 0 4.490 4.480 4.490 4.460 4.600 19,898,426 89,478,002 4.4967 4.240 4.231 4.240 4.212 4.344 21,069,294 4.2468 -1.97%
2023-02-09 0 4.580 4.570 4.580 4.520 4.620 22,337,165 102,137,101 4.5725 4.325 4.316 4.325 4.269 4.363 23,651,534 4.3184 0.88%
2023-02-08 0 4.540 4.540 4.550 4.520 4.640 20,472,116 93,459,152 4.5652 4.288 4.288 4.297 4.269 4.382 21,676,742 4.3115 0.00%
2023-02-07 0 4.540 4.540 4.550 4.500 4.630 28,285,168 128,821,631 4.5544 4.288 4.288 4.297 4.250 4.373 29,949,531 4.3013 0.44%
2023-02-06 0 4.520 4.510 4.520 4.480 4.600 42,623,096 193,056,513 4.5294 4.269 4.259 4.269 4.231 4.344 45,131,135 4.2777 -3.21%
2023-02-03 0 4.670 4.660 4.670 4.650 4.800 26,586,622 124,833,002 4.6953 4.410 4.401 4.410 4.392 4.533 28,151,039 4.4344 -1.89%
2023-02-02 0 4.760 4.750 4.760 4.580 4.870 70,261,197 333,841,887 4.7514 4.495 4.486 4.495 4.325 4.599 74,395,525 4.4874 3.48%
2023-02-01 0 4.600 4.590 4.600 4.540 4.660 39,254,935 180,867,673 4.6075 4.344 4.335 4.344 4.288 4.401 41,564,784 4.3515 1.10%
2023-01-31 0 4.550 4.550 4.560 4.540 4.860 66,427,192 306,929,820 4.6205 4.297 4.297 4.307 4.288 4.590 70,335,918 4.3638 -5.01%
2023-01-30 0 4.790 4.780 4.790 4.780 4.930 42,738,289 206,293,193 4.8269 4.524 4.514 4.524 4.514 4.656 45,253,107 4.5587 -2.44%
2023-01-27 0 4.910 4.900 4.910 4.830 4.970 19,416,765 95,059,593 4.8957 4.637 4.628 4.637 4.562 4.694 20,559,291 4.6237 0.61%
2023-01-26 0 4.880 4.880 4.890 4.790 4.930 23,625,607 114,536,060 4.8480 4.609 4.609 4.618 4.524 4.656 25,015,791 4.5786 0.83%
2023-01-20 0 4.840 4.830 4.840 4.700 4.840 22,170,255 106,039,960 4.7830 4.571 4.562 4.571 4.439 4.571 23,474,803 4.5172 2.11%
2023-01-19 0 4.740 4.730 4.740 4.690 4.850 20,739,503 98,773,935 4.7626 4.477 4.467 4.477 4.429 4.580 21,959,862 4.4979 -0.84%
2023-01-18 0 4.780 4.770 4.780 4.680 4.800 29,470,213 140,128,550 4.7549 4.514 4.505 4.514 4.420 4.533 31,204,307 4.4907 1.27%
2023-01-17 0 4.720 4.710 4.720 4.680 4.850 37,923,857 179,102,371 4.7227 4.458 4.448 4.458 4.420 4.580 40,155,382 4.4602 -2.68%
2023-01-16 0 4.850 4.850 4.860 4.820 4.990 51,641,856 252,544,457 4.8903 4.580 4.580 4.590 4.552 4.713 54,680,580 4.6185 -2.81%
2023-01-13 0 4.990 4.980 4.990 4.810 5.000 50,477,607 249,088,135 4.9346 4.713 4.703 4.713 4.543 4.722 53,447,823 4.6604 3.74%
2023-01-12 0 4.810 4.800 4.810 4.750 4.910 36,104,435 174,296,231 4.8276 4.543 4.533 4.543 4.486 4.637 38,228,902 4.5593 -0.41%
2023-01-11 0 4.830 4.820 4.830 4.780 4.930 43,651,891 212,129,721 4.8596 4.562 4.552 4.562 4.514 4.656 46,220,467 4.5895 1.26%
2023-01-10 0 4.770 4.760 4.770 4.750 4.820 25,260,345 120,834,925 4.7836 4.505 4.495 4.505 4.486 4.552 26,746,721 4.5177 0.42%
2023-01-09 0 4.750 4.740 4.750 4.710 4.810 44,579,628 211,779,606 4.7506 4.486 4.477 4.486 4.448 4.543 47,202,794 4.4866 2.37%
2023-01-06 0 4.640 4.640 4.650 4.630 4.820 40,616,398 190,393,360 4.6876 4.382 4.382 4.392 4.373 4.552 43,006,359 4.4271 -3.33%
2023-01-05 0 4.800 4.790 4.800 4.680 4.860 50,655,223 243,256,324 4.8022 4.533 4.524 4.533 4.420 4.590 53,635,891 4.5353 2.35%
2023-01-04 0 4.690 4.690 4.700 4.620 4.700 36,768,987 171,507,754 4.6645 4.429 4.429 4.439 4.363 4.439 38,932,557 4.4053 1.30%
2023-01-03 0 4.630 4.620 4.630 4.440 4.680 32,883,626 150,947,110 4.5903 4.373 4.363 4.373 4.193 4.420 34,818,573 4.3352 1.31%
2022-12-30 0 4.570 4.570 4.580 4.550 4.930 96,012,169 449,326,783 4.6799 4.316 4.316 4.325 4.297 4.656 101,661,742 4.4198 -0.65%
2022-12-29 0 4.600 4.590 4.600 4.460 4.620 37,845,640 173,267,140 4.5783 4.344 4.335 4.344 4.212 4.363 40,072,563 4.3238 1.55%
2022-12-28 0 4.530 4.530 4.540 4.460 4.580 35,726,191 161,865,527 4.5307 4.278 4.278 4.288 4.212 4.325 37,828,401 4.2789 2.49%
2022-12-23 0 4.420 4.410 4.420 4.390 4.470 14,745,680 65,372,654 4.4333 4.174 4.165 4.174 4.146 4.222 15,613,349 4.1870 -0.67%
2022-12-22 0 4.450 4.450 4.460 4.430 4.540 19,266,551 86,231,908 4.4757 4.203 4.203 4.212 4.184 4.288 20,400,238 4.2270 0.23%
2022-12-21 0 4.440 4.430 4.440 4.330 4.490 29,957,610 132,796,302 4.4328 4.193 4.184 4.193 4.089 4.240 31,720,383 4.1865 2.78%
2022-12-20 0 4.320 4.310 4.320 4.300 4.410 30,943,578 134,181,829 4.3363 4.080 4.070 4.080 4.061 4.165 32,764,368 4.0954 -1.14%
2022-12-19 0 4.370 4.360 4.370 4.330 4.610 42,674,970 188,163,690 4.4092 4.127 4.118 4.127 4.089 4.354 45,186,062 4.1642 -4.38%
2022-12-16 0 4.570 4.570 4.580 4.540 4.660 33,712,881 154,659,837 4.5876 4.316 4.316 4.325 4.288 4.401 35,696,623 4.3326 0.22%
2022-12-15 0 4.560 4.550 4.560 4.530 4.700 33,089,067 151,860,009 4.5894 4.307 4.297 4.307 4.278 4.439 35,036,102 4.3344 -2.36%
2022-12-14 0 4.670 4.670 4.680 4.550 4.710 63,413,229 295,082,512 4.6533 4.410 4.410 4.420 4.297 4.448 67,144,607 4.3947 2.64%
2022-12-13 0 4.550 4.540 4.550 4.450 4.590 39,244,731 177,441,768 4.5214 4.297 4.288 4.297 4.203 4.335 41,553,980 4.2702 0.00%
2022-12-12 0 4.550 4.550 4.560 4.500 4.650 34,028,965 155,393,569 4.5665 4.297 4.297 4.307 4.250 4.392 36,031,306 4.3127 0.22%
2022-12-09 0 4.540 4.540 4.550 4.460 4.590 42,690,214 192,683,161 4.5135 4.288 4.288 4.297 4.212 4.335 45,202,203 4.2627 0.89%
2022-12-08 0 4.500 4.500 4.510 4.440 4.550 37,102,859 166,875,845 4.4977 4.250 4.250 4.259 4.193 4.297 39,286,075 4.2477 1.12%
2022-12-07 0 4.450 4.440 4.450 4.430 4.630 72,107,879 325,245,484 4.5105 4.203 4.193 4.203 4.184 4.373 76,350,870 4.2599 -0.22%
2022-12-06 0 4.460 4.460 4.470 4.400 4.710 82,064,832 370,236,076 4.5115 4.212 4.212 4.222 4.155 4.448 86,893,712 4.2608 -2.19%
2022-12-05 0 4.560 4.550 4.560 4.480 4.590 65,146,870 295,270,944 4.5324 4.307 4.297 4.307 4.231 4.335 68,980,259 4.2805 1.56%
2022-12-02 0 4.490 4.490 4.500 4.430 4.580 54,766,136 247,510,150 4.5194 4.240 4.240 4.250 4.184 4.325 57,988,699 4.2682 0.90%
2022-12-01 0 4.450 4.440 4.450 4.320 4.650 79,253,545 352,576,409 4.4487 4.203 4.193 4.203 4.080 4.392 83,917,003 4.2015 -2.84%
2022-11-30 0 4.580 4.580 4.590 4.400 4.600 81,641,985 370,559,389 4.5388 4.325 4.325 4.335 4.155 4.344 86,445,984 4.2866 1.55%
2022-11-29 0 4.510 4.510 4.520 4.320 4.540 58,934,571 262,676,736 4.4571 4.259 4.259 4.269 4.080 4.288 62,402,414 4.2094 4.40%
2022-11-28 0 4.320 4.320 4.330 4.090 4.360 59,899,577 254,402,400 4.2471 4.080 4.080 4.089 3.863 4.118 63,424,203 4.0111 1.89%
2022-11-25 0 4.240 4.240 4.250 4.210 4.300 31,433,148 133,684,896 4.2530 4.004 4.004 4.014 3.976 4.061 33,282,745 4.0166 -1.17%
2022-11-24 0 4.290 4.280 4.290 4.220 4.420 41,590,056 179,603,297 4.3184 4.052 4.042 4.052 3.985 4.174 44,037,309 4.0784 2.39%
2022-11-23 0 4.190 4.190 4.200 4.170 4.320 41,736,297 176,009,891 4.2172 3.957 3.957 3.967 3.938 4.080 44,192,155 3.9828 -2.10%
2022-11-22 0 4.280 4.270 4.280 4.190 4.440 48,099,377 206,091,965 4.2847 4.042 4.033 4.042 3.957 4.193 50,929,653 4.0466 -2.51%
2022-11-21 0 4.390 4.390 4.400 4.270 4.440 39,073,921 170,725,167 4.3693 4.146 4.146 4.155 4.033 4.193 41,373,119 4.1265 -2.44%
2022-11-18 0 4.500 4.500 4.510 4.450 4.620 53,529,942 242,922,790 4.5381 4.250 4.250 4.259 4.203 4.363 56,679,765 4.2859 -0.66%
2022-11-17 0 4.530 4.530 4.550 4.420 4.590 45,087,526 202,603,463 4.4936 4.278 4.278 4.297 4.174 4.335 47,740,578 4.2438 -1.31%
2022-11-16 0 4.590 4.590 4.600 4.570 4.710 55,732,988 257,734,195 4.6244 4.335 4.335 4.344 4.316 4.448 59,012,443 4.3675 -1.92%
2022-11-15 0 4.680 4.670 4.680 4.500 4.680 63,440,573 292,015,851 4.6030 4.420 4.410 4.420 4.250 4.420 67,173,560 4.3472 1.08%
2022-11-14 0 4.630 4.620 4.630 4.470 4.650 81,353,141 372,167,905 4.5747 4.373 4.363 4.373 4.222 4.392 86,140,144 4.3205 5.95%
2022-11-11 0 4.370 4.370 4.380 4.310 4.500 89,079,145 391,803,886 4.3984 4.127 4.127 4.137 4.070 4.250 94,320,763 4.1540 4.30%
2022-11-10 0 4.190 4.190 4.200 4.170 4.310 22,211,663 93,467,828 4.2081 3.957 3.957 3.967 3.938 4.070 23,518,647 3.9742 -2.56%
2022-11-09 0 4.300 4.290 4.300 4.240 4.410 37,450,321 160,631,473 4.2892 4.061 4.052 4.061 4.004 4.165 39,653,983 4.0508 -1.60%
2022-11-08 0 4.370 4.360 4.370 4.210 4.400 45,574,257 196,273,005 4.3067 4.127 4.118 4.127 3.976 4.155 48,255,949 4.0673 -0.23%
2022-11-07 0 4.380 4.370 4.380 4.110 4.390 71,782,962 309,051,241 4.3054 4.137 4.127 4.137 3.882 4.146 76,006,834 4.0661 3.30%
2022-11-04 0 4.240 4.240 4.250 4.120 4.350 98,837,836 419,937,704 4.2488 4.004 4.004 4.014 3.891 4.108 104,653,678 4.0126 4.69%
2022-11-03 0 4.050 4.050 4.060 4.030 4.290 75,842,267 313,896,429 4.1388 3.825 3.825 3.834 3.806 4.052 80,304,997 3.9088 -7.74%
2022-11-02 0 4.390 4.380 4.400 4.120 4.430 86,631,722 375,758,394 4.3374 4.146 4.137 4.155 3.891 4.184 91,729,328 4.0964 4.77%
2022-11-01 0 4.190 4.180 4.190 3.860 4.220 85,704,594 354,446,608 4.1357 3.957 3.948 3.957 3.645 3.985 90,747,646 3.9058 9.97%
2022-10-31 0 3.810 3.810 3.820 3.800 4.000 49,522,852 192,372,209 3.8845 3.598 3.598 3.608 3.589 3.778 52,436,889 3.6686 -3.79%
2022-10-28 0 3.960 3.940 3.960 3.900 4.100 53,845,581 215,061,878 3.9940 3.740 3.721 3.740 3.683 3.872 57,013,977 3.7721 -2.22%
2022-10-27 0 4.050 4.050 4.060 4.040 4.250 51,662,071 212,798,997 4.1191 3.825 3.825 3.834 3.815 4.014 54,701,984 3.8902 -3.57%
2022-10-26 0 4.200 4.190 4.200 4.030 4.310 70,815,069 297,585,553 4.2023 3.967 3.957 3.967 3.806 4.070 74,981,988 3.9688 3.45%
2022-10-25 0 4.060 4.060 4.070 4.010 4.200 58,622,851 239,565,807 4.0866 3.834 3.834 3.844 3.787 3.967 62,072,352 3.8595 -1.22%
2022-10-24 0 4.110 4.100 4.110 3.990 4.200 73,401,204 299,635,667 4.0822 3.882 3.872 3.882 3.768 3.967 77,720,297 3.8553 -2.14%
2022-10-21 0 4.200 4.190 4.200 4.150 4.260 39,141,176 164,434,558 4.2011 3.967 3.957 3.967 3.919 4.023 41,444,331 3.9676 1.20%
2022-10-20 0 4.150 4.140 4.150 4.030 4.210 46,237,437 191,189,071 4.1349 3.919 3.910 3.919 3.806 3.976 48,958,152 3.9052 1.47%
2022-10-19 0 4.090 4.090 4.100 4.080 4.230 42,930,494 177,719,592 4.1397 3.863 3.863 3.872 3.853 3.995 45,456,621 3.9097 -2.85%
2022-10-18 0 4.210 4.210 4.220 3.990 4.250 70,957,447 294,911,824 4.1562 3.976 3.976 3.985 3.768 4.014 75,132,744 3.9252 3.95%
2022-10-17 0 4.050 4.040 4.050 3.890 4.110 72,504,697 290,472,391 4.0063 3.825 3.815 3.825 3.674 3.882 76,771,037 3.7836 3.58%
2022-10-14 0 3.910 3.910 3.920 3.720 4.000 87,472,497 342,795,453 3.9189 3.693 3.693 3.702 3.513 3.778 92,619,576 3.7011 6.54%
2022-10-13 0 3.670 3.670 3.680 3.650 3.810 32,554,668 120,891,969 3.7135 3.466 3.466 3.475 3.447 3.598 34,470,258 3.5071 -0.54%
2022-10-12 0 3.690 3.690 3.700 3.590 3.730 32,325,261 118,374,057 3.6620 3.485 3.485 3.494 3.390 3.523 34,227,352 3.4585 1.10%
2022-10-11 0 3.650 3.650 3.660 3.620 3.710 18,922,234 69,302,517 3.6625 3.447 3.447 3.457 3.419 3.504 20,035,661 3.4590 -1.62%
2022-10-10 0 3.710 3.700 3.710 3.600 3.740 20,157,197 74,463,839 3.6942 3.504 3.494 3.504 3.400 3.532 21,343,292 3.4889 -0.80%
2022-10-07 0 3.740 3.730 3.740 3.700 3.800 19,129,964 71,520,562 3.7387 3.532 3.523 3.532 3.494 3.589 20,255,614 3.5309 -2.60%
2022-10-06 0 3.840 3.830 3.840 3.800 3.920 16,088,774 61,661,999 3.8326 3.627 3.617 3.627 3.589 3.702 17,035,474 3.6196 -1.79%
2022-10-05 0 3.910 3.900 3.910 3.800 3.920 38,402,843 148,867,523 3.8765 3.693 3.683 3.693 3.589 3.702 40,662,553 3.6610 5.39%
2022-10-03 0 3.710 3.710 3.720 3.610 3.790 35,282,073 131,338,425 3.7225 3.504 3.504 3.513 3.409 3.579 37,358,150 3.5157 0.54%
2022-09-30 0 3.690 3.690 3.700 3.610 3.750 49,339,831 182,436,821 3.6976 3.485 3.485 3.494 3.409 3.542 52,243,098 3.4921 1.65%
2022-09-29 0 3.630 3.620 3.630 3.580 3.700 40,919,505 148,679,140 3.6335 3.428 3.419 3.428 3.381 3.494 43,327,301 3.4315 0.00%
2022-09-28 0 3.630 3.630 3.640 3.600 3.720 40,116,285 146,007,823 3.6396 3.428 3.428 3.438 3.400 3.513 42,476,818 3.4374 -2.94%
2022-09-27 0 3.740 3.740 3.750 3.660 3.780 37,313,118 139,107,212 3.7281 3.532 3.532 3.542 3.457 3.570 39,508,706 3.5209 -0.27%
2022-09-26 0 3.750 3.740 3.750 3.650 3.790 42,178,469 157,623,833 3.7371 3.542 3.532 3.542 3.447 3.579 44,660,345 3.5294 1.35%
2022-09-23 0 3.700 3.700 3.710 3.670 3.770 24,971,969 92,647,867 3.7101 3.494 3.494 3.504 3.466 3.560 26,441,376 3.5039 -1.07%
2022-09-22 0 3.740 3.730 3.740 3.620 3.750 31,152,397 115,837,672 3.7184 3.532 3.523 3.532 3.419 3.542 32,985,474 3.5118 1.08%
2022-09-21 0 3.700 3.700 3.710 3.640 3.790 43,704,997 162,512,917 3.7184 3.494 3.494 3.504 3.438 3.579 46,276,698 3.5118 -0.54%
2022-09-20 0 3.720 3.720 3.730 3.630 3.750 38,380,489 142,551,907 3.7142 3.513 3.513 3.523 3.428 3.542 40,638,884 3.5078 1.64%
2022-09-19 0 3.660 3.660 3.670 3.630 3.890 87,979,120 325,690,386 3.7019 3.457 3.457 3.466 3.428 3.674 93,156,010 3.4962 -6.87%
2022-09-16 0 3.930 3.930 3.940 3.850 3.970 41,372,223 162,320,157 3.9234 3.712 3.712 3.721 3.636 3.749 43,806,658 3.7054 1.03%
2022-09-15 0 3.890 3.890 3.900 3.860 3.980 22,618,687 88,383,362 3.9075 3.674 3.674 3.683 3.645 3.759 23,949,622 3.6904 0.00%
2022-09-14 0 3.890 3.890 3.900 3.850 3.940 29,653,933 115,167,507 3.8837 3.674 3.674 3.683 3.636 3.721 31,398,837 3.6679 -2.26%
2022-09-13 0 3.980 3.980 3.990 3.960 4.040 22,416,639 89,361,082 3.9864 3.759 3.759 3.768 3.740 3.815 23,735,685 3.7648 -0.75%
2022-09-09 0 4.010 4.000 4.010 3.880 4.050 25,376,828 101,682,788 4.0069 3.787 3.778 3.787 3.664 3.825 26,870,058 3.7842 3.08%
2022-09-08 0 3.890 3.890 3.900 3.870 3.970 21,626,533 84,546,462 3.9094 3.674 3.674 3.683 3.655 3.749 22,899,087 3.6921 -1.02%
2022-09-07 0 3.930 3.920 3.930 3.860 3.940 29,409,151 114,385,247 3.8894 3.712 3.702 3.712 3.645 3.721 31,139,652 3.6733 0.00%
2022-09-06 0 3.930 3.920 3.930 3.900 3.980 17,479,750 68,713,159 3.9310 3.712 3.702 3.712 3.683 3.759 18,508,298 3.7126 0.00%
2022-09-05 0 3.990 3.980 3.990 3.900 4.070 33,788,298 134,493,891 3.9805 3.712 3.702 3.712 3.628 3.786 36,322,684 3.7028 -1.24%
2022-09-02 0 4.040 4.040 4.050 4.020 4.140 25,361,448 102,644,507 4.0473 3.758 3.758 3.767 3.740 3.851 27,263,754 3.7649 -1.70%
2022-09-01 0 4.110 4.100 4.110 4.080 4.180 23,629,600 97,349,212 4.1198 3.823 3.814 3.823 3.795 3.888 25,402,004 3.8323 -0.72%
2022-08-31 0 4.140 4.140 4.150 4.020 4.170 29,254,200 120,563,874 4.1213 3.851 3.851 3.860 3.740 3.879 31,448,493 3.8337 1.22%
2022-08-30 0 4.090 4.080 4.090 3.990 4.120 38,401,510 155,361,081 4.0457 3.805 3.795 3.805 3.712 3.833 41,281,922 3.7634 -0.97%
2022-08-29 0 4.130 4.120 4.130 4.070 4.140 26,740,027 109,757,435 4.1046 3.842 3.833 3.842 3.786 3.851 28,745,737 3.8182 -1.20%
2022-08-26 0 4.180 4.170 4.180 4.120 4.250 25,259,834 105,475,489 4.1756 3.888 3.879 3.888 3.833 3.953 27,154,518 3.8843 0.00%
2022-08-25 0 4.180 4.180 4.190 4.040 4.230 39,471,406 164,257,194 4.1614 3.888 3.888 3.898 3.758 3.935 42,432,069 3.8711 3.47%
2022-08-24 0 4.040 4.040 4.050 4.010 4.210 26,733,787 108,722,560 4.0669 3.758 3.758 3.767 3.730 3.916 28,739,029 3.7831 -1.70%
2022-08-23 0 4.110 4.100 4.110 4.060 4.230 19,756,258 81,127,493 4.1064 3.823 3.814 3.823 3.777 3.935 21,238,131 3.8199 -1.67%
2022-08-22 0 4.180 4.180 4.190 4.130 4.220 23,693,651 98,981,973 4.1776 3.888 3.888 3.898 3.842 3.926 25,470,859 3.8861 0.00%
2022-08-19 0 4.180 4.180 4.190 4.170 4.240 14,090,475 59,040,176 4.1901 3.888 3.888 3.898 3.879 3.944 15,147,370 3.8977 -0.48%
2022-08-18 0 4.200 4.200 4.210 4.200 4.320 15,200,349 64,403,248 4.2370 3.907 3.907 3.916 3.907 4.019 16,340,494 3.9413 -2.10%
2022-08-17 0 4.290 4.280 4.290 4.260 4.400 22,896,764 98,711,060 4.3111 3.991 3.981 3.991 3.963 4.093 24,614,200 4.0103 -1.83%
2022-08-16 0 4.370 4.340 4.370 4.260 4.380 42,402,289 183,249,535 4.3217 4.065 4.037 4.065 3.963 4.074 45,582,791 4.0201 1.39%
2022-08-15 0 4.310 4.300 4.310 4.250 4.350 25,551,507 110,176,957 4.3120 4.009 4.000 4.009 3.953 4.046 27,468,069 4.0111 0.23%
2022-08-12 0 4.300 4.300 4.310 4.150 4.380 50,161,267 215,337,527 4.2929 4.000 4.000 4.009 3.860 4.074 53,923,753 3.9934 -3.80%
2022-08-11 0 4.470 4.460 4.470 4.420 4.500 30,076,849 133,979,289 4.4546 4.158 4.149 4.158 4.112 4.186 32,332,847 4.1438 2.29%
2022-08-10 0 4.370 4.370 4.380 4.310 4.540 29,178,442 127,670,186 4.3755 4.065 4.065 4.074 4.009 4.223 31,367,052 4.0702 -3.53%
2022-08-09 0 4.530 4.520 4.530 4.440 4.570 28,498,592 128,982,300 4.5259 4.214 4.205 4.214 4.130 4.251 30,636,208 4.2101 1.57%
2022-08-08 0 4.460 4.450 4.460 4.400 4.550 22,032,544 98,622,021 4.4762 4.149 4.140 4.149 4.093 4.233 23,685,156 4.1639 -1.11%
2022-08-05 0 4.510 4.500 4.510 4.440 4.560 28,817,823 129,987,377 4.5107 4.195 4.186 4.195 4.130 4.242 30,979,384 4.1959 2.27%
2022-08-04 0 4.410 4.400 4.410 4.280 4.440 41,351,698 181,711,740 4.3943 4.102 4.093 4.102 3.981 4.130 44,453,398 4.0877 2.56%
2022-08-03 0 4.300 4.300 4.310 4.280 4.400 24,366,953 105,275,521 4.3204 4.000 4.000 4.009 3.981 4.093 26,194,664 4.0190 -0.46%
2022-08-02 0 4.320 4.320 4.330 4.240 4.400 52,314,150 224,615,923 4.2936 4.019 4.019 4.028 3.944 4.093 56,238,119 3.9940 -3.79%
2022-08-01 0 4.490 4.480 4.490 4.430 4.580 24,483,976 109,797,608 4.4845 4.177 4.167 4.177 4.121 4.260 26,320,465 4.1716 -1.10%
2022-07-29 0 4.540 4.540 4.550 4.490 4.700 35,005,258 159,466,452 4.5555 4.223 4.223 4.233 4.177 4.372 37,630,925 4.2376 -2.99%
2022-07-28 0 4.680 4.660 4.680 4.620 4.700 31,669,739 147,653,151 4.6623 4.353 4.335 4.353 4.298 4.372 34,045,216 4.3370 1.08%
2022-07-27 0 4.630 4.620 4.630 4.600 4.710 19,947,405 92,380,153 4.6312 4.307 4.298 4.307 4.279 4.381 21,443,616 4.3080 -0.43%
2022-07-26 0 4.650 4.640 4.650 4.580 4.710 30,549,189 141,949,800 4.6466 4.326 4.316 4.326 4.260 4.381 32,840,616 4.3224 0.00%
2022-07-25 0 4.650 4.640 4.650 4.590 4.680 32,306,739 149,134,300 4.6162 4.326 4.316 4.326 4.270 4.353 34,729,996 4.2941 -1.27%
2022-07-22 0 4.710 4.700 4.710 4.670 4.850 30,482,933 143,778,142 4.7167 4.381 4.372 4.381 4.344 4.512 32,769,390 4.3876 -1.67%
2022-07-21 0 4.790 4.780 4.790 4.750 4.850 28,240,044 135,551,079 4.8000 4.456 4.446 4.456 4.419 4.512 30,358,267 4.4650 0.21%
2022-07-20 0 4.780 4.780 4.790 4.740 4.990 68,399,103 330,659,262 4.8343 4.446 4.446 4.456 4.409 4.642 73,529,569 4.4970 -0.83%
2022-07-19 0 4.820 4.820 4.830 4.800 5.000 42,208,463 204,662,933 4.8489 4.484 4.484 4.493 4.465 4.651 45,374,427 4.5105 -2.82%
2022-07-18 0 4.960 4.950 4.960 4.810 5.030 58,960,090 291,828,335 4.9496 4.614 4.605 4.614 4.474 4.679 63,382,556 4.6042 0.81%
2022-07-15 0 4.920 4.920 4.930 4.890 5.200 52,607,828 261,725,841 4.9750 4.577 4.577 4.586 4.549 4.837 56,553,825 4.6279 -5.38%
2022-07-14 0 5.200 5.190 5.200 5.050 5.240 50,125,087 259,026,443 5.1676 4.837 4.828 4.837 4.698 4.874 53,884,859 4.8070 3.17%
2022-07-13 0 5.040 5.040 5.050 5.020 5.300 49,928,987 254,736,615 5.1020 4.688 4.688 4.698 4.670 4.930 53,674,050 4.7460 -3.63%
2022-07-12 0 5.230 5.220 5.230 5.140 5.370 61,670,634 322,621,393 5.2314 4.865 4.856 4.865 4.781 4.995 66,296,412 4.8663 -2.24%
2022-07-11 0 5.350 5.340 5.350 5.150 5.380 70,128,867 372,849,707 5.3166 4.977 4.967 4.977 4.791 5.005 75,389,078 4.9457 1.71%
2022-07-08 0 5.260 5.250 5.260 5.200 5.350 36,297,100 191,059,307 5.2638 4.893 4.884 4.893 4.837 4.977 39,019,665 4.8965 -0.19%
2022-07-07 0 5.270 5.260 5.270 5.060 5.270 39,977,022 207,488,187 5.1902 4.902 4.893 4.902 4.707 4.902 42,975,610 4.8280 1.54%
2022-07-06 0 5.190 5.180 5.190 5.060 5.390 61,326,401 319,418,153 5.2085 4.828 4.819 4.828 4.707 5.014 65,926,359 4.8451 -0.76%
2022-07-05 0 5.230 5.220 5.230 5.180 5.350 61,483,474 321,986,135 5.2370 4.865 4.856 4.865 4.819 4.977 66,095,214 4.8715 -0.76%
2022-07-04 0 5.270 5.260 5.270 4.900 5.300 115,068,709 598,052,904 5.1974 4.902 4.893 4.902 4.558 4.930 123,699,759 4.8347 6.04%
2022-06-30 0 4.970 4.950 4.970 4.730 5.000 87,017,228 428,666,587 4.9262 4.623 4.605 4.623 4.400 4.651 93,544,198 4.5825 5.97%
2022-06-29 0 4.690 4.690 4.700 4.640 4.830 48,586,552 229,096,870 4.7152 4.363 4.363 4.372 4.316 4.493 52,230,922 4.3862 -2.90%
2022-06-28 0 4.830 4.820 4.830 4.710 4.840 31,360,058 150,060,123 4.7851 4.493 4.484 4.493 4.381 4.502 33,712,307 4.4512 0.84%
2022-06-27 0 4.790 4.780 4.790 4.700 4.900 67,267,216 322,181,048 4.7896 4.456 4.446 4.456 4.372 4.558 72,312,781 4.4554 1.48%
2022-06-24 0 4.720 4.710 4.720 4.470 4.750 86,240,603 404,332,049 4.6884 4.391 4.381 4.391 4.158 4.419 92,709,320 4.3613 4.89%
2022-06-23 0 4.500 4.490 4.500 4.420 4.520 46,540,929 208,123,810 4.4718 4.186 4.177 4.186 4.112 4.205 50,031,861 4.1598 2.74%
2022-06-22 0 4.380 4.380 4.390 4.370 4.540 36,444,013 161,755,968 4.4385 4.074 4.074 4.084 4.065 4.223 39,177,598 4.1288 -3.52%
2022-06-21 0 4.540 4.530 4.540 4.370 4.550 41,399,991 185,691,778 4.4853 4.223 4.214 4.223 4.065 4.233 44,505,313 4.1724 2.95%
2022-06-20 0 4.410 4.400 4.410 4.300 4.460 37,743,944 166,007,087 4.3982 4.102 4.093 4.102 4.000 4.149 40,575,034 4.0914 1.85%
2022-06-17 0 4.330 4.330 4.340 4.120 4.340 54,568,603 234,379,717 4.2951 4.028 4.028 4.037 3.833 4.037 58,661,673 3.9954 3.59%
2022-06-16 0 4.180 4.170 4.180 4.120 4.300 45,818,828 192,631,529 4.2042 3.888 3.879 3.888 3.833 4.000 49,255,597 3.9109 0.72%
2022-06-15 0 4.150 4.140 4.150 4.000 4.170 29,637,477 122,173,018 4.1222 3.860 3.851 3.860 3.721 3.879 31,860,519 3.8346 1.97%
2022-06-14 0 4.110 4.110 4.120 4.050 4.180 33,406,916 137,508,434 4.1162 3.786 3.786 3.795 3.731 3.851 36,265,645 3.7917 -1.91%
2022-06-13 0 4.190 4.180 4.190 4.120 4.200 37,932,446 158,193,273 4.1704 3.860 3.851 3.860 3.795 3.869 41,178,438 3.8417 -0.95%
2022-06-10 0 4.230 4.230 4.240 4.110 4.260 44,479,487 187,860,227 4.2235 3.897 3.897 3.906 3.786 3.924 48,285,729 3.8906 -0.70%
2022-06-09 0 4.260 4.250 4.260 4.180 4.320 51,073,375 217,661,744 4.2617 3.924 3.915 3.924 3.851 3.979 55,443,876 3.9258 0.71%
2022-06-08 0 4.230 4.230 4.240 4.060 4.240 65,883,090 275,612,720 4.1834 3.897 3.897 3.906 3.740 3.906 71,520,902 3.8536 4.44%
2022-06-07 0 4.050 4.040 4.050 4.030 4.180 73,777,118 301,710,506 4.0895 3.731 3.722 3.731 3.712 3.851 80,090,446 3.7671 -4.26%
2022-06-06 0 4.230 4.220 4.230 4.120 4.240 30,154,542 126,492,096 4.1948 3.897 3.887 3.897 3.795 3.906 32,734,956 3.8641 1.44%
2022-06-02 0 4.170 4.170 4.180 4.130 4.290 47,397,023 197,883,000 4.1750 3.841 3.841 3.851 3.804 3.952 51,452,927 3.8459 -4.14%
2022-06-01 0 4.350 4.340 4.350 4.290 4.420 28,670,285 124,524,431 4.3433 4.007 3.998 4.007 3.952 4.072 31,123,687 4.0010 -1.36%
2022-05-31 0 4.410 4.400 4.410 4.340 4.440 70,084,211 308,342,149 4.3996 4.062 4.053 4.062 3.998 4.090 76,081,526 4.0528 0.00%
2022-05-30 0 4.410 4.400 4.410 4.240 4.430 59,278,741 259,062,069 4.3702 4.062 4.053 4.062 3.906 4.081 64,351,399 4.0257 2.80%
2022-05-27 0 4.290 4.280 4.290 4.190 4.300 34,895,283 148,707,472 4.2615 3.952 3.943 3.952 3.860 3.961 37,881,376 3.9256 3.13%
2022-05-26 0 4.160 4.150 4.160 4.110 4.270 31,941,454 133,051,528 4.1655 3.832 3.823 3.832 3.786 3.933 34,674,779 3.8371 -2.58%
2022-05-25 0 4.270 4.260 4.270 4.140 4.320 40,990,630 175,056,084 4.2706 3.933 3.924 3.933 3.814 3.979 44,498,320 3.9340 0.71%
2022-05-24 0 4.240 4.230 4.240 4.180 4.330 42,127,819 178,347,184 4.2335 3.906 3.897 3.906 3.851 3.989 45,732,822 3.8998 -1.62%
2022-05-23 0 4.310 4.300 4.310 4.170 4.310 45,660,590 194,426,515 4.2581 3.970 3.961 3.970 3.841 3.970 49,567,903 3.9224 1.41%
2022-05-20 0 4.250 4.240 4.250 4.150 4.270 47,365,663 199,796,502 4.2182 3.915 3.906 3.915 3.823 3.933 51,418,884 3.8857 3.91%
2022-05-19 0 4.090 4.080 4.090 3.960 4.120 36,530,357 148,048,687 4.0528 3.768 3.758 3.768 3.648 3.795 39,656,368 3.7333 -0.24%
2022-05-18 0 4.100 4.090 4.100 3.990 4.110 35,728,997 145,089,457 4.0608 3.777 3.768 3.777 3.675 3.786 38,786,434 3.7407 1.23%
2022-05-17 0 4.050 4.040 4.050 3.950 4.070 42,707,565 171,126,531 4.0069 3.731 3.722 3.731 3.639 3.749 46,362,179 3.6911 2.53%
2022-05-16 0 3.950 3.930 3.950 3.870 3.960 31,690,179 124,297,654 3.9223 3.639 3.620 3.639 3.565 3.648 34,402,002 3.6131 1.02%
2022-05-13 0 3.910 3.900 3.910 3.840 3.920 42,445,253 165,355,425 3.8957 3.602 3.593 3.602 3.537 3.611 46,077,420 3.5886 2.09%
2022-05-12 0 3.830 3.820 3.830 3.730 3.850 41,140,302 156,531,524 3.8048 3.528 3.519 3.528 3.436 3.547 44,660,800 3.5049 -0.26%
2022-05-11 0 3.840 3.830 3.840 3.730 3.950 54,024,868 208,855,046 3.8659 3.537 3.528 3.537 3.436 3.639 58,647,937 3.5612 2.95%
2022-05-10 0 3.730 3.730 3.740 3.620 3.780 44,305,201 165,103,110 3.7265 3.436 3.436 3.445 3.335 3.482 48,096,529 3.4327 -0.80%
2022-05-06 0 3.760 3.750 3.760 3.710 3.830 53,346,450 200,172,968 3.7523 3.464 3.454 3.464 3.418 3.528 57,911,465 3.4565 -3.34%
2022-05-05 0 3.890 3.880 3.890 3.870 4.000 38,489,371 150,815,271 3.9184 3.583 3.574 3.583 3.565 3.685 41,783,021 3.6095 -0.26%
2022-05-04 0 3.900 3.890 3.900 3.830 4.000 35,810,863 139,553,778 3.8970 3.593 3.583 3.593 3.528 3.685 38,875,305 3.5898 -1.76%
2022-05-03 0 3.970 3.960 3.970 3.910 4.130 64,936,671 258,609,773 3.9825 3.657 3.648 3.657 3.602 3.804 70,493,495 3.6686 -4.34%
2022-04-29 0 4.150 4.140 4.150 3.970 4.160 34,352,025 140,584,929 4.0925 3.823 3.814 3.823 3.657 3.832 37,291,630 3.7699 2.22%
2022-04-28 0 4.060 4.040 4.060 3.910 4.060 41,382,566 165,899,856 4.0089 3.740 3.722 3.740 3.602 3.740 44,923,795 3.6929 3.84%
2022-04-27 0 3.910 3.900 3.910 3.830 3.920 46,125,993 179,102,801 3.8829 3.602 3.593 3.602 3.528 3.611 50,073,132 3.5768 -0.76%
2022-04-26 0 3.940 3.930 3.940 3.880 3.990 48,077,591 189,375,515 3.9390 3.629 3.620 3.629 3.574 3.675 52,191,734 3.6285 0.00%
2022-04-25 0 3.940 3.920 3.940 3.870 3.980 44,289,258 173,798,700 3.9242 3.629 3.611 3.629 3.565 3.666 48,079,222 3.6148 -1.75%
2022-04-22 0 4.010 4.000 4.010 3.910 4.010 52,099,759 206,565,487 3.9648 3.694 3.685 3.694 3.602 3.694 56,558,091 3.6523 -0.50%
2022-04-21 0 4.030 4.030 4.040 3.950 4.100 46,895,583 188,115,696 4.0114 3.712 3.712 3.722 3.639 3.777 50,908,578 3.6952 -1.23%
2022-04-20 0 4.080 4.080 4.090 4.050 4.170 23,042,173 94,376,407 4.0958 3.758 3.758 3.768 3.731 3.841 25,013,960 3.7729 -0.24%
2022-04-19 0 4.090 4.080 4.090 4.070 4.220 33,095,462 135,827,360 4.1041 3.768 3.758 3.768 3.749 3.887 35,927,539 3.7806 -3.08%
2022-04-14 0 4.220 4.210 4.220 4.140 4.230 35,997,425 150,752,925 4.1879 3.887 3.878 3.887 3.814 3.897 39,077,832 3.8578 2.68%
2022-04-13 0 4.110 4.100 4.110 4.040 4.170 31,456,637 129,105,518 4.1042 3.786 3.777 3.786 3.722 3.841 34,148,475 3.7807 -0.48%
2022-04-12 0 4.130 4.120 4.130 4.030 4.230 51,180,695 210,115,689 4.1054 3.804 3.795 3.804 3.712 3.897 55,560,379 3.7818 -0.48%
2022-04-11 0 4.150 4.140 4.150 4.120 4.360 55,710,585 233,474,934 4.1909 3.823 3.814 3.823 3.795 4.016 60,477,906 3.8605 -5.25%
2022-04-08 0 4.380 4.370 4.380 4.250 4.390 30,041,906 130,057,282 4.3292 4.035 4.026 4.035 3.915 4.044 32,612,681 3.9879 1.62%
2022-04-07 0 4.310 4.310 4.320 4.290 4.510 60,274,659 263,132,540 4.3656 3.970 3.970 3.979 3.952 4.154 65,432,541 4.0214 -2.05%
2022-04-06 0 4.400 4.390 4.400 4.370 4.500 84,288,918 373,317,541 4.4290 4.053 4.044 4.053 4.026 4.145 91,501,772 4.0799 -3.08%
2022-04-04 0 4.540 4.530 4.540 4.520 4.640 56,423,976 257,451,299 4.5628 4.182 4.173 4.182 4.164 4.274 61,252,344 4.2031 0.89%
2022-04-01 0 4.500 4.490 4.500 4.460 4.870 92,644,134 418,709,143 4.5195 4.145 4.136 4.145 4.108 4.486 100,571,968 4.1633 -7.98%
2022-03-31 0 4.890 4.880 4.890 4.850 5.040 40,208,723 197,998,206 4.9243 4.505 4.495 4.505 4.468 4.643 43,649,503 4.5361 -1.61%
2022-03-30 0 4.970 4.960 4.970 4.820 5.010 40,930,771 202,767,684 4.9539 4.578 4.569 4.578 4.440 4.615 44,433,339 4.5634 0.00%
2022-03-29 0 4.970 4.950 4.970 4.850 4.970 22,030,941 108,442,394 4.9223 4.578 4.560 4.578 4.468 4.578 23,916,194 4.5343 1.64%
2022-03-28 0 4.890 4.880 4.890 4.730 4.930 30,008,606 145,925,585 4.8628 4.505 4.495 4.505 4.357 4.541 32,576,532 4.4795 1.03%
2022-03-25 0 4.840 4.830 4.840 4.780 5.080 37,893,613 184,997,941 4.8820 4.458 4.449 4.458 4.403 4.680 41,136,282 4.4972 -4.72%
2022-03-24 0 5.080 5.070 5.080 4.880 5.120 69,579,519 351,676,054 5.0543 4.680 4.670 4.680 4.495 4.716 75,533,646 4.6559 2.42%
2022-03-23 0 4.960 4.960 4.970 4.720 5.000 83,535,752 412,530,765 4.9384 4.569 4.569 4.578 4.348 4.606 90,684,155 4.5491 4.42%
2022-03-22 0 4.750 4.740 4.750 4.640 4.750 37,880,004 178,380,030 4.7091 4.376 4.366 4.376 4.274 4.376 41,121,509 4.3379 2.37%
2022-03-21 0 4.640 4.640 4.650 4.560 4.730 55,067,006 255,439,868 4.6387 4.274 4.274 4.283 4.201 4.357 59,779,254 4.2731 0.87%
2022-03-18 0 4.600 4.600 4.620 4.460 4.700 127,791,842 583,643,274 4.5671 4.237 4.237 4.256 4.108 4.330 138,727,370 4.2071 -0.43%
2022-03-17 0 4.620 4.610 4.620 4.170 4.630 190,542,651 846,236,528 4.4412 4.256 4.247 4.256 3.841 4.265 206,847,953 4.0911 12.14%
2022-03-16 0 4.120 4.110 4.120 3.990 4.180 179,379,380 735,098,673 4.0980 3.795 3.786 3.795 3.675 3.851 194,729,408 3.7750 8.42%
2022-03-15 0 3.800 3.800 3.810 3.710 4.090 104,712,667 407,019,295 3.8870 3.500 3.500 3.510 3.418 3.768 113,673,242 3.5806 -7.09%
2022-03-14 0 4.090 4.080 4.090 4.050 4.480 61,142,776 254,963,789 4.1700 3.768 3.758 3.768 3.731 4.127 66,374,945 3.8413 -6.83%
2022-03-11 0 4.390 4.390 4.400 4.300 4.460 45,231,666 198,689,755 4.3927 4.044 4.044 4.053 3.961 4.108 49,102,274 4.0464 -1.13%
2022-03-10 0 4.440 4.430 4.440 4.360 4.450 33,915,817 149,561,530 4.4098 4.090 4.081 4.090 4.016 4.099 36,818,094 4.0622 2.54%
2022-03-09 0 4.330 4.320 4.330 4.200 4.420 48,306,319 207,677,898 4.2992 3.989 3.979 3.989 3.869 4.072 52,440,035 3.9603 1.17%
2022-03-08 0 4.280 4.280 4.290 4.270 4.510 54,905,666 239,565,740 4.3632 3.943 3.943 3.952 3.933 4.154 59,604,107 4.0193 -2.73%
2022-03-07 0 4.400 4.400 4.410 4.390 4.510 69,164,325 307,913,758 4.4519 4.053 4.053 4.062 4.044 4.154 75,082,922 4.1010 -4.76%
2022-03-04 0 4.620 4.610 4.620 4.540 4.740 101,943,991 471,282,023 4.6230 4.256 4.247 4.256 4.182 4.366 110,667,642 4.2585 -4.15%
2022-03-03 0 4.820 4.810 4.820 4.740 4.870 37,489,470 180,586,336 4.8170 4.440 4.431 4.440 4.366 4.486 40,697,556 4.4373 0.63%
2022-03-02 0 4.790 4.780 4.790 4.730 4.970 56,672,189 272,591,242 4.8100 4.412 4.403 4.412 4.357 4.578 61,521,797 4.4308 -3.82%
2022-03-01 0 4.980 4.980 4.990 4.900 5.040 44,918,313 223,098,734 4.9668 4.587 4.587 4.597 4.514 4.643 48,762,107 4.5752 0.00%
2022-02-28 0 4.980 4.980 4.990 4.970 5.250 65,668,464 328,912,860 5.0087 4.587 4.587 4.597 4.578 4.836 71,287,910 4.6139 -5.14%
2022-02-25 0 5.250 5.240 5.250 5.200 5.290 42,385,822 222,019,813 5.2381 4.836 4.827 4.836 4.790 4.873 46,012,903 4.8252 0.77%
2022-02-24 0 5.210 5.190 5.210 5.170 5.480 60,369,677 317,614,041 5.2612 4.799 4.781 4.799 4.762 5.048 65,535,690 4.8464 -5.10%
2022-02-23 0 5.490 5.490 5.500 5.400 5.520 21,015,094 114,850,242 5.4651 5.057 5.057 5.066 4.974 5.085 22,813,418 5.0343 1.29%
2022-02-22 0 5.420 5.410 5.420 5.370 5.490 34,263,741 185,249,090 5.4066 4.993 4.984 4.993 4.947 5.057 37,195,791 4.9804 -2.52%
2022-02-21 0 5.560 5.550 5.560 5.490 5.590 30,670,975 169,891,836 5.5392 5.122 5.113 5.122 5.057 5.149 33,295,582 5.1025 0.91%
2022-02-18 0 5.510 5.500 5.510 5.490 5.560 24,736,235 136,439,243 5.5158 5.076 5.066 5.076 5.057 5.122 26,852,988 5.0810 -0.90%
2022-02-17 0 5.560 5.550 5.560 5.480 5.610 22,388,900 124,080,412 5.5421 5.122 5.113 5.122 5.048 5.168 24,304,785 5.1052 1.28%
2022-02-16 0 5.490 5.480 5.490 5.440 5.560 24,929,109 136,841,332 5.4892 5.057 5.048 5.057 5.011 5.122 27,062,367 5.0565 -0.36%
2022-02-15 0 5.510 5.510 5.520 5.400 5.610 23,083,260 127,552,977 5.5258 5.076 5.076 5.085 4.974 5.168 25,058,563 5.0902 0.73%
2022-02-14 0 5.470 5.470 5.480 5.360 5.490 22,296,537 121,545,809 5.4513 5.039 5.039 5.048 4.937 5.057 24,204,518 5.0216 -0.55%
2022-02-11 0 5.500 5.490 5.500 5.440 5.620 37,211,441 204,550,306 5.4970 5.066 5.057 5.066 5.011 5.177 40,395,735 5.0637 -2.14%
2022-02-10 0 5.620 5.620 5.630 5.580 5.650 20,843,887 117,011,255 5.6137 5.177 5.177 5.186 5.140 5.205 22,627,560 5.1712 0.54%
2022-02-09 0 5.590 5.580 5.590 5.530 5.650 33,166,763 185,276,542 5.5862 5.149 5.140 5.149 5.094 5.205 36,004,942 5.1459 1.82%
2022-02-08 0 5.490 5.490 5.500 5.370 5.510 29,366,434 160,070,993 5.4508 5.057 5.057 5.066 4.947 5.076 31,879,407 5.0211 -0.18%
2022-02-07 0 5.500 5.490 5.500 5.440 5.560 29,684,608 162,906,109 5.4879 5.066 5.057 5.066 5.011 5.122 32,224,808 5.0553 0.73%
2022-02-04 0 5.460 5.450 5.460 5.340 5.510 23,112,739 125,872,970 5.4460 5.030 5.020 5.030 4.919 5.076 25,090,565 5.0167 1.87%
2022-01-31 0 5.360 5.360 5.370 5.270 5.400 18,465,471 98,314,500 5.3242 4.937 4.937 4.947 4.855 4.974 20,045,616 4.9045 0.19%
2022-01-28 0 5.350 5.340 5.350 5.310 5.430 28,124,626 150,755,739 5.3603 4.928 4.919 4.928 4.891 5.002 30,531,334 4.9377 -1.29%
2022-01-27 0 5.420 5.410 5.420 5.330 5.510 34,728,786 186,890,094 5.3814 4.993 4.984 4.993 4.910 5.076 37,700,632 4.9572 -1.81%
2022-01-26 0 5.520 5.500 5.520 5.480 5.610 48,816,709 269,302,518 5.5166 5.085 5.066 5.085 5.048 5.168 52,994,100 5.0817 -1.43%
2022-01-25 0 5.600 5.590 5.600 5.550 5.870 80,579,157 454,221,565 5.6370 5.159 5.149 5.159 5.113 5.407 87,474,555 5.1926 -5.56%
2022-01-24 0 5.930 5.920 5.930 5.900 6.110 45,905,680 274,513,749 5.9800 5.463 5.453 5.463 5.435 5.628 49,833,966 5.5086 -2.47%
2022-01-21 0 6.080 6.070 6.080 6.040 6.210 45,798,218 280,036,976 6.1146 5.601 5.592 5.601 5.564 5.720 49,717,308 5.6326 0.50%
2022-01-20 0 6.050 6.040 6.050 5.940 6.070 33,386,542 200,635,601 6.0095 5.573 5.564 5.573 5.472 5.592 36,243,528 5.5358 0.17%
2022-01-19 0 6.040 6.030 6.040 5.890 6.060 38,024,972 227,076,057 5.9718 5.564 5.555 5.564 5.426 5.582 41,278,882 5.5010 -0.17%
2022-01-18 0 6.050 6.040 6.050 6.000 6.210 34,321,489 208,738,897 6.0819 5.573 5.564 5.573 5.527 5.720 37,258,481 5.6025 -1.63%
2022-01-17 0 6.150 6.140 6.150 6.100 6.220 22,204,010 136,538,388 6.1493 5.665 5.656 5.665 5.619 5.730 24,104,073 5.6645 0.00%
2022-01-14 0 6.150 6.140 6.150 5.900 6.230 41,766,550 255,433,030 6.1157 5.665 5.656 5.665 5.435 5.739 45,340,638 5.6336 3.02%
2022-01-13 0 5.970 5.960 5.970 5.930 6.070 26,704,378 159,718,723 5.9810 5.499 5.490 5.499 5.463 5.592 28,989,551 5.5095 -1.00%
2022-01-12 0 6.030 6.020 6.030 5.990 6.160 47,909,464 289,213,548 6.0367 5.555 5.545 5.555 5.518 5.674 52,009,219 5.5608 -1.31%
2022-01-11 0 6.110 6.100 6.110 6.070 6.250 61,001,765 375,218,023 6.1509 5.628 5.619 5.628 5.592 5.757 66,221,868 5.6661 -1.61%
2022-01-10 0 6.210 6.210 6.220 5.860 6.300 93,923,911 581,584,585 6.1921 5.720 5.720 5.730 5.398 5.803 101,961,260 5.7040 5.97%
2022-01-07 0 5.860 5.850 5.860 5.760 5.900 30,127,043 176,261,596 5.8506 5.398 5.389 5.398 5.306 5.435 32,705,104 5.3894 0.34%
2022-01-06 0 5.840 5.830 5.840 5.680 5.850 49,876,924 288,710,322 5.7885 5.380 5.370 5.380 5.232 5.389 54,145,041 5.3322 0.17%
2022-01-05 0 5.830 5.820 5.830 5.710 5.850 55,061,159 318,926,538 5.7922 5.370 5.361 5.370 5.260 5.389 59,772,906 5.3356 1.39%
2022-01-04 0 5.750 5.750 5.760 5.620 5.770 67,907,224 388,764,886 5.7249 5.297 5.297 5.306 5.177 5.315 73,718,247 5.2737 2.31%
2022-01-03 0 5.620 5.610 5.620 5.460 5.630 29,387,091 164,150,965 5.5858 5.177 5.168 5.177 5.030 5.186 31,901,832 5.1455 2.93%
2021-12-31 0 5.460 5.460 5.470 5.300 5.520 12,595,943 68,884,483 5.4688 5.030 5.030 5.039 4.882 5.085 13,673,815 5.0377 1.87%
2021-12-30 0 5.360 5.350 5.360 5.210 5.420 21,271,961 113,416,288 5.3317 4.937 4.928 4.937 4.799 4.993 23,092,266 4.9114 0.75%
2021-12-29 0 5.320 5.310 5.320 5.280 5.470 37,198,975 197,969,977 5.3219 4.901 4.891 4.901 4.864 5.039 40,382,202 4.9024 -2.74%
2021-12-28 0 5.470 5.470 5.480 5.420 5.550 29,204,115 160,311,721 5.4894 5.039 5.039 5.048 4.993 5.113 31,703,198 5.0566 0.37%
2021-12-24 0 5.450 5.440 5.450 5.400 5.500 16,257,885 88,373,396 5.4357 5.020 5.011 5.020 4.974 5.066 17,649,121 5.0072 -0.18%
2021-12-23 0 5.460 5.450 5.460 5.410 5.490 24,648,001 134,338,045 5.4503 5.030 5.020 5.030 4.984 5.057 26,757,204 5.0206 0.00%
2021-12-22 0 5.460 5.440 5.460 5.380 5.490 23,309,648 126,736,051 5.4371 5.030 5.011 5.030 4.956 5.057 25,304,324 5.0085 0.74%
2021-12-21 0 5.420 5.420 5.430 5.310 5.500 35,245,114 191,359,283 5.4294 4.993 4.993 5.002 4.891 5.066 38,261,143 5.0014 1.12%
2021-12-20 0 5.360 5.360 5.370 5.320 5.500 46,362,454 249,888,793 5.3899 4.937 4.937 4.947 4.901 5.066 50,329,827 4.9650 -0.92%
2021-12-17 0 5.410 5.400 5.410 5.340 5.510 48,185,126 260,549,051 5.4073 4.984 4.974 4.984 4.919 5.076 52,308,471 4.9810 -1.10%
2021-12-16 0 5.470 5.470 5.480 5.240 5.520 64,530,109 348,664,003 5.4031 5.039 5.039 5.048 4.827 5.085 70,052,143 4.9772 3.21%
2021-12-15 0 5.300 5.290 5.300 5.210 5.640 93,871,101 501,763,257 5.3452 4.882 4.873 4.882 4.799 5.195 101,903,931 4.9239 -5.02%
2021-12-14 0 5.580 5.570 5.580 5.550 5.680 30,227,815 169,241,744 5.5989 5.140 5.131 5.140 5.113 5.232 32,814,499 5.1575 -0.89%
2021-12-13 0 5.630 5.630 5.640 5.570 5.770 38,213,818 216,744,268 5.6719 5.186 5.186 5.195 5.131 5.315 41,483,888 5.2248 -0.35%
2021-12-10 0 5.650 5.650 5.660 5.620 5.750 33,812,029 191,823,137 5.6732 5.205 5.205 5.214 5.177 5.297 36,705,425 5.2260 -2.08%
2021-12-09 0 5.770 5.770 5.780 5.570 5.800 44,402,342 254,620,515 5.7344 5.315 5.315 5.324 5.131 5.343 48,201,983 5.2824 4.34%
2021-12-08 0 5.530 5.530 5.540 5.400 5.640 32,936,335 182,676,287 5.5463 5.094 5.094 5.103 4.974 5.195 35,754,795 5.1091 1.47%
2021-12-07 0 5.450 5.440 5.450 5.330 5.560 68,458,120 370,296,420 5.4091 5.020 5.011 5.020 4.910 5.122 74,316,285 4.9827 -2.15%
2021-12-06 0 5.570 5.560 5.570 5.520 5.800 41,296,931 231,863,501 5.6145 5.131 5.122 5.131 5.085 5.343 44,830,832 5.1720 -2.28%
2021-12-03 0 5.700 5.690 5.700 5.490 5.790 71,761,585 408,297,423 5.6896 5.251 5.241 5.251 5.057 5.334 77,902,438 5.2411 3.64%
2021-12-02 0 5.500 5.500 5.510 5.490 5.600 29,658,435 164,242,781 5.5378 5.066 5.066 5.076 5.057 5.159 32,196,396 5.1013 -0.90%
2021-12-01 0 5.550 5.540 5.560 5.520 5.710 44,569,324 249,302,988 5.5936 5.113 5.103 5.122 5.085 5.260 48,383,254 5.1527 -2.46%
2021-11-30 0 5.690 5.650 5.690 5.520 5.770 76,541,771 432,184,686 5.6464 5.241 5.205 5.241 5.085 5.315 83,091,678 5.2013 0.89%
2021-11-29 0 5.640 5.630 5.640 5.600 5.890 40,933,707 234,328,911 5.7246 5.195 5.186 5.195 5.159 5.426 44,436,526 5.2733 0.36%
2021-11-26 0 5.620 5.610 5.620 5.600 5.720 18,569,863 104,737,441 5.6402 5.177 5.168 5.177 5.159 5.269 20,158,941 5.1956 -1.75%
2021-11-25 0 5.720 5.710 5.720 5.590 5.760 20,313,503 115,661,147 5.6938 5.269 5.260 5.269 5.149 5.306 22,051,790 5.2450 1.60%
2021-11-24 0 5.630 5.620 5.630 5.550 5.670 21,750,854 122,046,074 5.6111 5.186 5.177 5.186 5.113 5.223 23,612,139 5.1688 0.18%
2021-11-23 0 5.620 5.620 5.630 5.620 5.740 21,687,564 122,447,842 5.6460 5.177 5.177 5.186 5.177 5.288 23,543,433 5.2009 -2.09%
2021-11-22 0 5.740 5.730 5.740 5.720 5.850 13,760,633 79,123,789 5.7500 5.288 5.278 5.288 5.269 5.389 14,938,171 5.2968 -1.03%
2021-11-19 0 5.800 5.790 5.800 5.720 5.900 23,031,684 133,299,489 5.7877 5.343 5.334 5.343 5.269 5.435 25,002,574 5.3314 -0.51%
2021-11-18 0 5.830 5.820 5.830 5.790 5.910 21,711,894 126,577,101 5.8299 5.370 5.361 5.370 5.334 5.444 23,569,845 5.3703 -1.19%
2021-11-17 0 5.900 5.890 5.900 5.770 5.930 36,537,281 214,656,805 5.8750 5.435 5.426 5.435 5.315 5.463 39,663,885 5.4119 1.72%
2021-11-16 0 5.800 5.800 5.810 5.510 5.880 47,056,274 272,374,183 5.7883 5.343 5.343 5.352 5.076 5.416 51,083,019 5.3320 3.76%
2021-11-15 0 5.590 5.590 5.600 5.540 5.660 18,005,496 100,681,085 5.5917 5.149 5.149 5.159 5.103 5.214 19,546,280 5.1509 0.18%
2021-11-12 0 5.580 5.580 5.590 5.530 5.700 22,293,514 124,666,246 5.5920 5.140 5.140 5.149 5.094 5.251 24,201,236 5.1512 -1.24%
2021-11-11 0 5.650 5.640 5.650 5.500 5.670 25,844,506 144,655,373 5.5971 5.205 5.195 5.205 5.066 5.223 28,056,097 5.1559 0.71%
2021-11-10 0 5.610 5.600 5.610 5.400 5.620 40,539,686 224,599,123 5.5402 5.168 5.159 5.168 4.974 5.177 44,008,788 5.1035 2.56%
2021-11-09 0 5.470 5.460 5.470 5.400 5.530 21,240,283 116,068,169 5.4645 5.039 5.030 5.039 4.974 5.094 23,057,877 5.0338 1.30%
2021-11-08 0 5.400 5.390 5.400 5.280 5.520 57,245,814 305,944,123 5.3444 4.974 4.965 4.974 4.864 5.085 62,144,509 4.9231 -1.64%
2021-11-05 0 5.490 5.490 5.500 5.460 5.640 32,185,729 177,646,948 5.5194 5.057 5.057 5.066 5.030 5.195 34,939,958 5.0843 -2.66%
2021-11-04 0 5.640 5.640 5.650 5.530 5.690 35,256,128 198,923,435 5.6422 5.195 5.195 5.205 5.094 5.241 38,273,100 5.1975 1.44%
2021-11-03 0 5.560 5.540 5.560 5.500 5.670 29,925,455 166,269,932 5.5561 5.122 5.103 5.122 5.066 5.223 32,486,265 5.1182 -0.36%
2021-11-02 0 5.580 5.580 5.590 5.550 5.770 46,583,917 262,150,135 5.6275 5.140 5.140 5.149 5.113 5.315 50,570,241 5.1839 -2.62%
2021-11-01 0 5.730 5.710 5.730 5.630 5.760 23,934,653 136,073,358 5.6852 5.278 5.260 5.278 5.186 5.306 25,982,813 5.2371 -0.52%
2021-10-29 0 5.760 5.750 5.760 5.620 5.780 28,891,639 165,452,859 5.7267 5.306 5.297 5.306 5.177 5.324 31,363,983 5.2753 0.17%
2021-10-28 0 5.750 5.740 5.750 5.700 5.830 31,860,551 183,293,829 5.7530 5.297 5.288 5.297 5.251 5.370 34,586,953 5.2995 -0.17%
2021-10-27 0 5.760 5.750 5.760 5.720 5.850 33,536,245 193,086,499 5.7575 5.306 5.297 5.306 5.269 5.389 36,406,041 5.3037 -0.69%
2021-10-26 0 5.800 5.790 5.800 5.750 5.950 51,830,437 300,831,075 5.8041 5.343 5.334 5.343 5.297 5.481 56,265,722 5.3466 -2.52%
2021-10-25 0 5.950 5.940 5.950 5.910 6.050 23,071,248 137,337,052 5.9527 5.481 5.472 5.481 5.444 5.573 25,045,523 5.4835 -0.67%
2021-10-22 0 5.990 5.990 6.000 5.910 6.030 22,882,809 136,998,233 5.9869 5.518 5.518 5.527 5.444 5.555 24,840,959 5.5150 0.34%
2021-10-21 0 5.970 5.960 5.970 5.860 6.070 31,486,316 187,622,585 5.9589 5.499 5.490 5.499 5.398 5.592 34,180,694 5.4891 -1.49%
2021-10-20 0 6.060 6.050 6.060 6.010 6.080 23,582,125 142,475,880 6.0417 5.582 5.573 5.582 5.536 5.601 25,600,118 5.5654 0.00%
2021-10-19 0 6.060 6.050 6.060 5.960 6.060 35,382,665 213,097,557 6.0227 5.582 5.573 5.582 5.490 5.582 38,410,465 5.5479 0.66%
2021-10-18 0 6.020 6.000 6.020 5.920 6.090 26,189,943 156,613,374 5.9799 5.545 5.527 5.545 5.453 5.610 28,431,094 5.5085 0.17%
2021-10-15 0 6.010 6.000 6.010 5.860 6.050 38,566,218 230,491,879 5.9765 5.536 5.527 5.536 5.398 5.573 41,866,444 5.5054 1.86%
2021-10-12 0 5.900 5.890 5.900 5.860 6.000 32,368,324 190,942,436 5.8991 5.435 5.426 5.435 5.398 5.527 35,138,178 5.4340 -1.83%
2021-10-11 0 6.010 6.010 6.020 5.950 6.130 35,166,239 212,373,417 6.0391 5.536 5.536 5.545 5.481 5.647 38,175,519 5.5631 1.52%
2021-10-08 0 5.920 5.910 5.920 5.840 5.970 52,808,231 312,041,075 5.9089 5.453 5.444 5.453 5.380 5.499 57,327,189 5.4432 2.07%
2021-10-07 0 5.800 5.800 5.810 5.720 5.840 34,376,043 199,089,187 5.7915 5.343 5.343 5.352 5.269 5.380 37,317,703 5.3350 1.05%
2021-10-06 0 5.740 5.730 5.740 5.600 5.990 87,456,922 498,080,485 5.6952 5.288 5.278 5.288 5.159 5.518 94,940,871 5.2462 -3.37%
2021-10-05 0 5.940 5.930 5.940 5.810 6.120 65,785,710 391,185,966 5.9464 5.472 5.463 5.472 5.352 5.638 71,415,189 5.4776 -3.10%
2021-10-04 0 6.130 6.120 6.130 6.030 6.460 77,265,544 473,148,383 6.1237 5.647 5.638 5.647 5.555 5.951 83,877,387 5.6410 -5.11%
2021-09-30 0 6.460 6.460 6.470 6.270 6.520 49,691,693 320,235,285 6.4444 5.951 5.951 5.960 5.776 6.006 53,943,959 5.9364 2.38%
2021-09-29 0 6.310 6.300 6.310 6.150 6.340 31,436,526 196,597,176 6.2538 5.813 5.803 5.813 5.665 5.840 34,126,643 5.7608 1.45%
2021-09-28 0 6.220 6.210 6.220 6.160 6.310 36,032,565 224,329,417 6.2257 5.730 5.720 5.730 5.674 5.813 39,115,979 5.7350 -0.96%
2021-09-27 0 6.280 6.280 6.290 6.270 6.460 35,791,364 227,633,906 6.3600 5.785 5.785 5.794 5.776 5.951 38,854,138 5.8587 0.00%
2021-09-24 0 6.280 6.280 6.290 6.210 6.390 26,712,086 168,465,921 6.3067 5.785 5.785 5.794 5.720 5.886 28,997,919 5.8096 -0.95%
2021-09-23 0 6.340 6.340 6.350 6.250 6.380 31,438,148 199,136,323 6.3342 5.840 5.840 5.849 5.757 5.877 34,128,404 5.8349 1.77%
2021-09-21 0 6.230 6.230 6.240 6.150 6.370 33,728,082 210,314,575 6.2356 5.739 5.739 5.748 5.665 5.868 36,614,294 5.7441 -0.16%
2021-09-20 0 6.240 6.240 6.250 6.130 6.330 29,909,414 185,366,961 6.1976 5.748 5.748 5.757 5.647 5.831 32,468,852 5.7091 -1.89%
2021-09-17 0 6.360 6.350 6.360 6.230 6.370 35,494,174 224,386,593 6.3218 5.859 5.849 5.859 5.739 5.868 38,531,516 5.8235 1.44%
2021-09-16 0 6.270 6.260 6.270 6.150 6.420 59,704,935 371,006,696 6.2140 5.776 5.767 5.776 5.665 5.914 64,814,064 5.7242 -2.49%
2021-09-15 0 6.430 6.420 6.430 6.390 6.710 53,822,751 349,007,594 6.4844 5.923 5.914 5.923 5.886 6.181 58,428,524 5.9732 -3.60%
2021-09-14 0 6.670 6.660 6.670 6.610 6.750 23,913,109 159,658,807 6.6766 6.144 6.135 6.144 6.089 6.218 25,959,425 6.1503 -0.60%
2021-09-13 0 6.710 6.700 6.710 6.640 6.790 34,024,543 227,303,534 6.6806 6.181 6.172 6.181 6.117 6.255 36,936,124 6.1540 -0.89%
2021-09-10 0 6.790 6.790 6.800 6.630 6.810 43,976,720 297,205,683 6.7583 6.236 6.236 6.246 6.089 6.255 47,880,973 6.2072 2.57%
2021-09-09 0 6.620 6.610 6.620 6.560 6.770 61,134,333 405,025,629 6.6252 6.080 6.071 6.080 6.025 6.218 66,561,838 6.0850 -2.22%
2021-09-08 0 6.770 6.770 6.780 6.750 6.870 42,547,436 288,796,757 6.7876 6.218 6.218 6.227 6.200 6.310 46,324,797 6.2342 -0.15%
2021-09-07 0 6.780 6.770 6.780 6.730 6.890 41,559,862 282,455,080 6.7963 6.227 6.218 6.227 6.181 6.328 45,249,546 6.2422 -1.02%
2021-09-06 0 6.850 6.850 6.860 6.810 6.970 52,978,303 364,268,099 6.8758 6.291 6.291 6.301 6.255 6.402 57,681,716 6.3151 0.44%
2021-09-03 0 6.820 6.810 6.820 6.660 6.880 75,010,676 511,246,823 6.8157 6.264 6.255 6.264 6.117 6.319 81,670,123 6.2599 2.10%
2021-09-02 0 6.680 6.670 6.680 6.620 6.860 55,908,271 373,985,232 6.6893 6.135 6.126 6.135 6.080 6.301 60,871,807 6.1438 -0.45%
2021-09-01 0 6.710 6.710 6.720 6.420 6.830 88,651,296 593,792,569 6.6981 6.163 6.163 6.172 5.897 6.273 96,521,757 6.1519 3.07%
2021-08-31 0 6.510 6.500 6.510 6.340 6.530 79,269,261 512,178,962 6.4613 5.979 5.970 5.979 5.823 5.998 86,306,785 5.9344 2.52%
2021-08-30 0 6.350 6.350 6.360 6.180 6.410 36,136,816 228,249,461 6.3163 5.832 5.832 5.841 5.676 5.887 39,345,042 5.8012 1.76%
2021-08-27 0 6.240 6.230 6.240 6.220 6.340 24,048,171 150,537,653 6.2598 5.731 5.722 5.731 5.713 5.823 26,183,167 5.7494 -0.32%
2021-08-26 0 6.260 6.250 6.260 6.200 6.430 64,666,618 406,097,378 6.2799 5.750 5.740 5.750 5.694 5.906 70,407,720 5.7678 -2.95%
2021-08-25 0 6.450 6.440 6.450 6.390 6.620 40,899,134 264,289,292 6.4620 5.924 5.915 5.924 5.869 6.080 44,530,159 5.9351 -0.15%
2021-08-24 0 6.460 6.460 6.470 6.410 6.560 36,558,173 236,349,158 6.4650 5.933 5.933 5.942 5.887 6.025 39,803,807 5.9379 0.78%
2021-08-23 0 6.410 6.400 6.410 6.260 6.490 52,314,151 335,189,058 6.4072 5.887 5.878 5.887 5.750 5.961 56,958,601 5.8848 1.58%
2021-08-20 0 6.310 6.300 6.310 6.260 6.690 101,778,366 651,205,331 6.3983 5.795 5.786 5.795 5.750 6.144 110,814,248 5.8765 -4.68%
2021-08-19 0 6.620 6.610 6.620 6.520 7.050 168,180,426 1,132,570,198 6.7343 6.080 6.071 6.080 5.988 6.475 183,111,482 6.1851 2.48%
2021-08-18 0 6.460 6.460 6.470 6.440 6.600 34,482,693 224,102,437 6.4990 5.933 5.933 5.942 5.915 6.062 37,544,066 5.9691 -0.62%
2021-08-17 0 6.500 6.500 6.510 6.450 6.730 50,946,357 334,038,701 6.5567 5.970 5.970 5.979 5.924 6.181 55,469,374 6.0220 -1.52%
2021-08-16 0 6.600 6.590 6.600 6.560 6.720 33,934,196 223,961,076 6.5999 6.062 6.053 6.062 6.025 6.172 36,946,874 6.0617 -0.30%
2021-08-13 0 6.620 6.620 6.630 6.530 6.730 31,371,613 207,184,944 6.6042 6.080 6.080 6.089 5.998 6.181 34,156,784 6.0657 -0.60%
2021-08-12 0 6.660 6.650 6.660 6.550 6.820 64,770,161 429,663,393 6.6337 6.117 6.108 6.117 6.016 6.264 70,520,455 6.0927 -2.77%
2021-08-11 0 6.850 6.840 6.850 6.790 6.920 39,257,626 268,712,719 6.8449 6.291 6.282 6.291 6.236 6.356 42,742,918 6.2867 -0.87%
2021-08-10 0 6.910 6.900 6.910 6.760 6.930 40,860,736 280,068,833 6.8542 6.347 6.337 6.347 6.209 6.365 44,488,352 6.2953 1.62%
2021-08-09 0 6.800 6.790 6.800 6.720 6.880 46,980,226 319,920,219 6.8097 6.246 6.236 6.246 6.172 6.319 51,151,130 6.2544 -2.02%
2021-08-06 0 6.940 6.930 6.940 6.740 6.980 55,447,474 381,048,085 6.8722 6.374 6.365 6.374 6.190 6.411 60,370,100 6.3119 1.02%
2021-08-05 0 6.870 6.870 6.880 6.820 7.020 44,388,956 306,546,321 6.9059 6.310 6.310 6.319 6.264 6.448 48,329,807 6.3428 -0.72%
2021-08-04 0 6.920 6.920 6.930 6.770 6.960 55,952,180 385,873,923 6.8965 6.356 6.356 6.365 6.218 6.392 60,919,614 6.3341 1.17%
2021-08-03 0 6.840 6.840 6.850 6.640 6.910 58,723,390 401,500,805 6.8372 6.282 6.282 6.291 6.099 6.347 63,936,852 6.2796 2.24%
2021-08-02 0 6.690 6.690 6.700 6.540 6.750 50,298,075 335,079,108 6.6619 6.144 6.144 6.154 6.007 6.200 54,763,537 6.1187 1.36%
2021-07-30 0 6.600 6.590 6.600 6.390 6.600 59,463,640 387,086,652 6.5096 6.062 6.053 6.062 5.869 6.062 64,742,821 5.9788 -0.45%
2021-07-29 0 6.630 6.630 6.640 6.480 6.750 77,101,400 512,407,907 6.6459 6.089 6.089 6.099 5.952 6.200 83,946,461 6.1040 2.16%
2021-07-28 0 6.490 6.490 6.500 6.370 6.620 84,910,762 550,996,750 6.4891 5.961 5.961 5.970 5.851 6.080 92,449,138 5.9600 2.53%
2021-07-27 0 6.330 6.320 6.330 6.200 6.800 148,117,471 950,053,378 6.4142 5.814 5.805 5.814 5.694 6.246 161,267,338 5.8912 -5.10%
2021-07-26 0 6.670 6.660 6.670 6.600 6.950 85,124,499 570,523,120 6.7022 6.126 6.117 6.126 6.062 6.383 92,681,851 6.1557 -4.58%
2021-07-23 0 6.990 6.980 6.990 6.940 7.120 28,646,044 200,002,046 6.9818 6.420 6.411 6.420 6.374 6.539 31,189,239 6.4125 -0.85%
2021-07-22 0 7.050 7.040 7.050 6.930 7.110 46,799,765 329,553,868 7.0418 6.475 6.466 6.475 6.365 6.530 50,954,648 6.4676 0.86%
2021-07-21 0 6.990 6.980 6.990 6.930 7.100 43,401,332 303,135,976 6.9845 6.420 6.411 6.420 6.365 6.521 47,254,502 6.4150 -0.85%
2021-07-20 0 7.050 7.040 7.050 7.040 7.210 52,411,210 371,839,712 7.0947 6.475 6.466 6.475 6.466 6.622 57,064,277 6.5162 -1.54%
2021-07-19 0 7.160 7.150 7.160 7.000 7.190 42,641,431 302,812,384 7.1014 6.576 6.567 6.576 6.429 6.604 46,427,137 6.5223 0.99%
2021-07-16 0 7.090 7.090 7.100 7.070 7.270 52,427,353 372,959,604 7.1138 6.512 6.512 6.521 6.494 6.677 57,081,853 6.5338 -2.48%
2021-07-15 0 7.270 7.270 7.280 7.150 7.350 56,678,524 411,307,716 7.2569 6.677 6.677 6.686 6.567 6.751 61,710,443 6.6651 0.97%
2021-07-14 0 7.200 7.190 7.200 7.010 7.310 50,829,569 366,792,026 7.2161 6.613 6.604 6.613 6.438 6.714 55,342,218 6.6277 2.42%
2021-07-13 0 7.030 7.030 7.040 7.000 7.160 42,326,402 298,737,103 7.0579 6.457 6.457 6.466 6.429 6.576 46,084,139 6.4824 0.43%
2021-07-12 0 7.000 7.000 7.010 6.900 7.100 45,843,584 321,804,953 7.0196 6.429 6.429 6.438 6.337 6.521 49,913,577 6.4472 0.72%
2021-07-09 0 6.950 6.950 6.960 6.900 7.090 63,192,107 440,174,028 6.9656 6.383 6.383 6.392 6.337 6.512 68,802,302 6.3977 -1.14%
2021-07-08 0 7.030 7.010 7.030 6.990 7.240 56,057,809 395,869,579 7.0618 6.457 6.438 6.457 6.420 6.650 61,034,621 6.4860 -1.26%
2021-07-07 0 7.120 7.110 7.120 7.040 7.240 37,316,560 265,714,662 7.1206 6.539 6.530 6.539 6.466 6.650 40,629,524 6.5399 -0.14%
2021-07-06 0 7.130 7.120 7.130 6.980 7.350 103,299,783 733,267,029 7.0984 6.549 6.539 6.549 6.411 6.751 112,470,736 6.5196 -2.73%
2021-07-05 0 7.330 7.320 7.330 7.290 7.480 52,618,421 386,668,597 7.3485 6.732 6.723 6.732 6.696 6.870 57,289,884 6.7493 -1.87%
2021-07-02 0 7.470 7.460 7.470 7.410 7.690 85,508,535 639,948,033 7.4840 6.861 6.852 6.861 6.806 7.063 93,099,982 6.8738 -1.97%
2021-06-30 0 7.620 7.610 7.620 7.480 7.710 91,856,538 695,813,383 7.5750 6.999 6.989 6.999 6.870 7.081 100,011,560 6.9573 -1.30%
2021-06-29 0 7.720 7.710 7.720 7.660 7.900 77,183,521 600,302,453 7.7776 7.091 7.081 7.091 7.035 7.256 84,035,873 7.1434 -0.39%
2021-06-28 0 7.750 7.740 7.750 7.640 7.780 32,040,302 247,778,014 7.7333 7.118 7.109 7.118 7.017 7.146 34,884,840 7.1027 0.39%
2021-06-25 0 7.720 7.710 7.720 7.520 7.770 103,568,953 791,798,009 7.6451 7.091 7.081 7.091 6.907 7.136 112,763,803 7.0217 0.26%
2021-06-24 0 7.700 7.690 7.700 7.600 7.840 104,757,483 810,397,151 7.7359 7.072 7.063 7.072 6.980 7.201 114,057,851 7.1051 1.18%
2021-06-23 0 7.610 7.600 7.610 7.430 7.670 200,928,700 1,511,826,471 7.5242 6.989 6.980 6.989 6.824 7.045 218,767,148 6.9107 -0.26%
2021-06-22 0 7.630 7.620 7.630 7.480 7.710 66,956,592 510,762,259 7.6283 7.008 6.999 7.008 6.870 7.081 72,900,997 7.0062 0.39%
2021-06-21 0 7.600 7.590 7.600 7.420 7.700 95,497,754 721,685,588 7.5571 6.980 6.971 6.980 6.815 7.072 103,976,043 6.9409 -1.68%
2021-06-18 0 7.730 7.720 7.730 7.600 7.900 103,876,763 798,385,644 7.6859 7.100 7.091 7.100 6.980 7.256 113,098,941 7.0592 -1.40%
2021-06-17 0 7.880 7.870 7.880 7.830 7.960 53,392,256 420,088,146 7.8680 7.201 7.192 7.201 7.155 7.274 58,429,014 7.1897 -0.88%
2021-06-16 0 7.950 7.940 7.950 7.900 8.230 77,809,714 620,826,767 7.9788 7.265 7.256 7.265 7.219 7.521 85,149,892 7.2910 -3.28%
2021-06-15 0 8.220 8.210 8.220 8.090 8.350 62,628,992 511,944,472 8.1742 7.511 7.502 7.511 7.393 7.630 68,537,097 7.4696 -0.96%
2021-06-11 0 8.300 8.290 8.300 8.230 8.500 68,660,245 570,890,782 8.3147 7.585 7.575 7.585 7.521 7.767 75,137,308 7.5980 -2.01%
2021-06-10 0 8.470 8.460 8.470 8.390 8.560 39,939,623 337,378,394 8.4472 7.740 7.731 7.740 7.667 7.822 43,707,327 7.7190 -0.24%
2021-06-09 0 8.490 8.480 8.490 8.460 8.600 38,737,342 328,927,137 8.4912 7.758 7.749 7.758 7.731 7.859 42,391,629 7.7592 -0.59%
2021-06-08 0 8.540 8.530 8.540 8.490 8.780 60,772,669 520,137,647 8.5587 7.804 7.795 7.804 7.758 8.023 66,505,658 7.8210 -2.29%
2021-06-07 0 8.740 8.730 8.740 8.550 8.750 72,822,310 629,025,359 8.6378 7.987 7.977 7.987 7.813 7.996 79,692,002 7.8932 1.63%
2021-06-04 0 8.600 8.590 8.600 8.550 8.690 67,947,179 584,059,407 8.5958 7.859 7.850 7.859 7.813 7.941 74,356,975 7.8548 -1.15%
2021-06-03 0 8.700 8.690 8.700 8.630 8.800 48,065,421 418,740,582 8.7119 7.950 7.941 7.950 7.886 8.041 52,599,672 7.9609 -0.11%
2021-06-02 0 8.710 8.700 8.710 8.670 8.840 91,729,428 801,115,423 8.7335 7.959 7.950 7.959 7.923 8.078 100,382,722 7.9806 0.93%
2021-06-01 0 8.630 8.630 8.640 8.400 8.730 68,016,884 579,994,977 8.5272 7.886 7.886 7.895 7.676 7.977 74,433,256 7.7921 -1.03%
2021-05-31 0 8.720 8.710 8.720 8.550 8.770 78,603,095 682,013,169 8.6767 7.968 7.959 7.968 7.813 8.014 86,018,117 7.9287 1.40%
2021-05-28 0 8.600 8.590 8.600 8.560 9.010 123,530,213 1,072,681,404 8.6836 7.859 7.850 7.859 7.822 8.233 135,183,434 7.9350 -4.44%
2021-05-27 0 9.000 8.990 9.000 8.760 9.140 183,809,875 1,650,467,548 8.9792 8.224 8.215 8.224 8.005 8.352 201,149,577 8.2052 2.74%
2021-05-26 0 8.760 8.760 8.770 8.610 8.920 137,113,600 1,200,993,725 8.7591 8.005 8.005 8.014 7.868 8.151 150,048,210 8.0041 -0.34%
2021-05-25 0 8.790 8.780 8.790 8.650 9.690 256,119,247 2,312,829,049 9.0303 8.032 8.023 8.032 7.904 8.855 280,280,253 8.2518 -2.87%
2021-05-24 0 9.050 9.050 9.060 8.780 9.180 137,967,323 1,237,509,430 8.9696 8.270 8.270 8.279 8.023 8.389 150,982,469 8.1964 3.19%
2021-05-21 0 8.770 8.770 8.780 8.570 8.850 62,935,311 551,504,582 8.7630 8.014 8.014 8.023 7.831 8.087 68,872,313 8.0076 2.21%
2021-05-20 0 8.580 8.570 8.580 8.500 8.930 66,839,189 577,754,636 8.6440 7.840 7.831 7.840 7.767 8.160 73,144,463 7.8988 -3.27%
2021-05-18 0 8.870 8.870 8.880 8.470 8.940 140,534,833 1,242,184,529 8.8390 8.105 8.105 8.115 7.740 8.169 153,792,185 8.0770 5.22%
2021-05-17 0 8.430 8.430 8.440 8.350 8.580 48,607,265 410,400,465 8.4432 7.703 7.703 7.712 7.630 7.840 53,192,631 7.7154 -0.71%
2021-05-14 0 8.490 8.490 8.500 8.140 8.500 88,811,196 746,531,682 8.4058 7.758 7.758 7.767 7.438 7.767 97,189,199 7.6812 3.54%
2021-05-13 0 8.200 8.200 8.220 8.110 8.380 45,610,767 375,734,697 8.2379 7.493 7.493 7.511 7.411 7.658 49,913,458 7.5277 0.00%
2021-05-12 0 8.200 8.200 8.210 8.020 8.240 34,269,227 279,390,919 8.1528 7.493 7.493 7.502 7.329 7.530 37,502,014 7.4500 0.86%
2021-05-11 0 8.130 8.120 8.130 7.960 8.250 51,569,994 418,783,364 8.1207 7.429 7.420 7.429 7.274 7.539 56,434,849 7.4207 -0.49%
2021-05-10 0 8.170 8.160 8.170 8.090 8.420 61,107,497 504,214,403 8.2513 7.466 7.457 7.466 7.393 7.694 66,872,072 7.5400 2.64%
2021-05-07 0 7.960 7.960 7.970 7.900 8.050 54,189,401 432,204,419 7.9758 7.274 7.274 7.283 7.219 7.356 59,301,357 7.2883 0.63%
2021-05-06 0 7.910 7.910 7.920 7.750 8.490 161,490,429 1,284,914,631 7.9566 7.228 7.228 7.237 7.082 7.758 176,724,627 7.2707 -5.83%
2021-05-05 0 8.400 8.390 8.400 8.260 8.560 44,771,568 374,966,117 8.3751 7.676 7.667 7.676 7.548 7.822 48,995,093 7.6531 -1.41%
2021-05-04 0 8.520 8.520 8.530 8.430 8.600 50,764,218 433,197,670 8.5335 7.786 7.786 7.795 7.703 7.859 55,553,060 7.7979 1.31%
2021-05-03 0 8.410 8.410 8.420 8.230 8.550 35,545,347 297,715,975 8.3757 7.685 7.685 7.694 7.521 7.813 38,898,517 7.6537 0.48%
2021-04-30 0 8.370 8.370 8.380 8.240 8.420 35,431,023 296,265,484 8.3618 7.648 7.648 7.658 7.530 7.694 38,773,408 7.6409 0.72%
2021-04-29 0 8.310 8.290 8.310 8.200 8.400 19,060,546 158,425,702 8.3117 7.594 7.575 7.594 7.493 7.676 20,858,622 7.5952 -0.84%
2021-04-28 0 8.380 8.370 8.380 8.180 8.470 50,632,480 420,065,964 8.2964 7.658 7.648 7.658 7.475 7.740 55,408,894 7.5812 -0.36%
2021-04-27 0 8.410 8.400 8.410 8.260 8.450 34,644,816 290,075,347 8.3728 7.685 7.676 7.685 7.548 7.722 37,913,034 7.6511 1.33%
2021-04-26 0 8.300 8.300 8.310 8.250 8.520 47,007,724 393,470,194 8.3703 7.585 7.585 7.594 7.539 7.786 51,442,197 7.6488 -1.78%
2021-04-23 0 8.450 8.440 8.450 8.390 8.500 39,722,968 335,560,605 8.4475 7.722 7.712 7.722 7.667 7.767 43,470,234 7.7193 0.96%
2021-04-22 0 8.370 8.370 8.380 8.210 8.530 72,926,923 610,618,805 8.3730 7.648 7.648 7.658 7.502 7.795 79,806,483 7.6512 2.07%
2021-04-21 0 8.200 8.200 8.210 8.060 8.270 33,392,146 273,111,099 8.1789 7.493 7.493 7.502 7.365 7.557 36,542,194 7.4739 0.12%
2021-04-20 0 8.190 8.190 8.200 8.130 8.280 39,335,478 323,041,393 8.2125 7.484 7.484 7.493 7.429 7.566 43,046,190 7.5045 -1.09%
2021-04-19 0 8.280 8.270 8.280 8.020 8.310 59,387,485 488,877,870 8.2320 7.566 7.557 7.566 7.329 7.594 64,989,803 7.5224 2.73%
2021-04-16 0 8.060 8.060 8.070 7.990 8.200 34,869,124 281,019,090 8.0593 7.365 7.365 7.374 7.301 7.493 38,158,502 7.3645 -1.23%
2021-04-15 0 8.160 8.160 8.170 7.970 8.210 44,311,738 359,309,172 8.1087 7.457 7.457 7.466 7.283 7.502 48,491,885 7.4097 1.24%
2021-04-14 0 8.060 8.060 8.070 7.920 8.100 40,333,251 323,114,751 8.0111 7.365 7.365 7.374 7.237 7.402 44,138,088 7.3205 1.26%
2021-04-13 0 7.960 7.950 7.960 7.840 8.100 37,468,801 299,197,029 7.9852 7.274 7.265 7.274 7.164 7.402 41,003,420 7.2969 0.00%
2021-04-12 0 7.960 7.950 7.960 7.820 8.150 38,420,407 304,071,288 7.9143 7.274 7.265 7.274 7.146 7.447 42,044,796 7.2321 -1.73%
2021-04-09 0 8.100 8.090 8.100 8.040 8.290 40,265,820 326,768,334 8.1153 7.402 7.393 7.402 7.347 7.575 44,064,296 7.4157 -1.22%
2021-04-08 0 8.200 8.200 8.210 7.880 8.260 58,492,078 475,289,820 8.1257 7.493 7.493 7.502 7.201 7.548 64,009,927 7.4253 3.14%
2021-04-07 0 7.950 7.950 7.960 7.750 8.080 89,313,924 710,419,378 7.9542 7.265 7.265 7.274 7.082 7.383 97,739,352 7.2685 2.45%
2021-04-01 0 7.760 7.760 7.770 7.620 7.940 80,210,576 622,467,937 7.7604 7.091 7.091 7.100 6.963 7.256 87,777,240 7.0915 -0.26%
2021-03-31 0 7.780 7.770 7.780 7.740 7.940 46,338,429 362,454,238 7.8219 7.109 7.100 7.109 7.073 7.256 50,709,764 7.1476 -0.38%
2021-03-30 0 7.810 7.810 7.820 7.780 8.030 51,329,871 404,059,001 7.8718 7.137 7.137 7.146 7.109 7.338 56,172,074 7.1932 0.13%
2021-03-29 0 7.800 7.800 7.810 7.780 8.070 62,989,388 494,689,103 7.8535 7.128 7.128 7.137 7.109 7.374 68,931,491 7.1765 -2.50%
2021-03-26 0 8.000 8.000 8.010 7.750 8.070 94,467,935 752,525,326 7.9659 7.310 7.310 7.320 7.082 7.374 103,379,567 7.2792 4.17%
2021-03-25 0 7.680 7.680 7.690 7.600 8.080 123,018,775 947,901,099 7.7053 7.018 7.018 7.027 6.945 7.383 134,623,750 7.0411 -3.76%
2021-03-24 0 7.980 7.970 7.980 7.910 8.310 84,104,327 673,898,439 8.0126 7.292 7.283 7.292 7.228 7.594 92,038,308 7.3219 -3.97%
2021-03-23 0 8.310 8.310 8.320 8.150 8.590 40,284,719 335,007,249 8.3160 7.594 7.594 7.603 7.447 7.850 44,084,977 7.5991 -2.46%
2021-03-22 0 8.520 8.520 8.530 8.360 8.610 54,613,932 464,495,806 8.5051 7.786 7.786 7.795 7.639 7.868 59,765,937 7.7719 -1.05%
2021-03-19 0 8.610 8.600 8.610 8.580 8.770 62,894,791 543,654,424 8.6439 7.868 7.859 7.868 7.840 8.014 68,827,970 7.8987 -2.71%
2021-03-18 0 8.850 8.840 8.850 8.760 9.060 50,378,448 446,825,508 8.8694 8.087 8.078 8.087 8.005 8.279 55,130,898 8.1048 -1.23%
2021-03-17 0 8.960 8.950 8.960 8.810 9.040 61,441,617 548,149,807 8.9215 8.188 8.178 8.188 8.051 8.261 67,237,711 8.1524 1.82%
2021-03-16 0 8.800 8.800 8.810 8.470 8.960 84,380,756 742,744,190 8.8023 8.041 8.041 8.051 7.740 8.188 92,340,814 8.0435 3.41%
2021-03-15 0 8.510 8.500 8.510 8.260 8.590 48,495,000 410,926,027 8.4736 7.776 7.767 7.776 7.548 7.850 53,069,775 7.7431 1.67%
2021-03-12 0 8.370 8.360 8.370 8.310 8.650 56,061,740 471,995,866 8.4192 7.648 7.639 7.648 7.594 7.904 61,350,324 7.6935 -1.53%
2021-03-11 0 8.500 8.490 8.500 8.160 8.550 74,706,589 632,778,095 8.4702 7.767 7.758 7.767 7.457 7.813 81,754,034 7.7400 2.66%
2021-03-10 0 8.280 8.270 8.280 8.040 8.290 82,844,583 681,380,353 8.2248 7.566 7.557 7.566 7.347 7.575 90,659,726 7.5158 3.24%
2021-03-09 0 8.020 8.020 8.030 7.740 8.170 77,719,787 619,499,291 7.9709 7.329 7.329 7.338 7.073 7.466 85,051,482 7.2838 0.88%
2021-03-08 0 7.950 7.940 7.950 7.870 8.390 97,391,249 781,839,050 8.0278 7.265 7.256 7.265 7.192 7.667 106,578,651 7.3358 -3.99%
2021-03-05 0 8.280 8.270 8.280 8.100 8.510 70,217,017 579,047,049 8.2465 7.566 7.557 7.566 7.402 7.776 76,840,938 7.5357 -2.36%
2021-03-04 0 8.480 8.470 8.480 8.360 8.750 85,920,271 730,212,338 8.4987 7.749 7.740 7.749 7.639 7.996 94,025,559 7.7661 -3.64%
2021-03-03 0 8.800 8.800 8.810 8.620 9.140 87,807,020 771,029,904 8.7810 8.041 8.041 8.051 7.877 8.352 96,090,294 8.0240 -2.87%
2021-03-02 0 9.060 9.060 9.070 8.760 9.240 196,451,890 1,778,484,186 9.0530 8.279 8.279 8.288 8.005 8.443 214,984,177 8.2726 4.50%
2021-03-01 0 8.670 8.670 8.700 8.500 8.920 112,918,673 979,971,400 8.6786 7.923 7.923 7.950 7.767 8.151 123,570,855 7.9304 0.46%
2021-02-26 0 8.630 8.620 8.630 8.300 9.050 208,829,371 1,811,387,403 8.6740 7.886 7.877 7.886 7.585 8.270 228,529,287 7.9263 -1.37%
2021-02-25 0 8.750 8.740 8.750 8.630 9.160 277,506,038 2,475,726,119 8.9213 7.996 7.987 7.996 7.886 8.370 303,684,567 8.1523 2.94%
2021-02-24 0 8.500 8.490 8.500 8.270 8.860 369,911,957 3,173,337,693 8.5786 7.767 7.758 7.767 7.557 8.096 404,807,597 7.8391 2.53%
2021-02-23 0 8.290 8.290 8.300 7.550 8.580 385,105,159 3,141,037,211 8.1563 7.575 7.575 7.585 6.899 7.840 421,434,050 7.4532 12.03%
2021-02-22 0 7.400 7.400 7.410 7.400 7.750 67,646,601 506,750,742 7.4911 6.762 6.762 6.771 6.762 7.082 74,028,042 6.8454 -3.01%
2021-02-19 0 7.630 7.620 7.630 7.490 7.640 49,135,414 371,519,902 7.5611 6.972 6.963 6.972 6.844 6.981 53,770,603 6.9093 0.53%
2021-02-18 0 7.590 7.590 7.600 7.570 7.850 78,617,429 602,008,061 7.6574 6.936 6.936 6.945 6.917 7.173 86,033,803 6.9973 -1.81%
2021-02-17 0 7.730 7.720 7.730 7.540 7.750 52,106,837 399,594,522 7.6688 7.064 7.055 7.064 6.890 7.082 57,022,335 7.0077 1.44%
2021-02-16 0 7.620 7.610 7.620 7.570 7.770 45,522,750 347,789,828 7.6399 6.963 6.954 6.963 6.917 7.100 49,817,138 6.9813 0.53%
2021-02-11 0 7.580 7.580 7.590 7.500 7.670 25,130,705 190,595,648 7.5842 6.927 6.927 6.936 6.853 7.009 27,501,410 6.9304 0.13%
2021-02-10 0 7.570 7.570 7.580 7.530 7.640 42,187,333 320,162,528 7.5891 6.917 6.917 6.927 6.881 6.981 46,167,075 6.9349 1.20%
2021-02-09 0 7.480 7.470 7.480 7.360 7.560 34,481,763 256,677,686 7.4439 6.835 6.826 6.835 6.726 6.908 37,734,600 6.8022 -0.13%
2021-02-08 0 7.490 7.490 7.500 7.460 7.750 88,454,701 669,456,316 7.5684 6.844 6.844 6.853 6.817 7.082 96,799,074 6.9159 0.67%
2021-02-05 0 7.440 7.430 7.440 7.370 7.690 73,346,910 546,252,321 7.4475 6.799 6.790 6.799 6.735 7.027 80,266,090 6.8055 -2.11%
2021-02-04 0 7.600 7.590 7.600 7.460 8.230 159,011,169 1,236,382,397 7.7754 6.945 6.936 6.945 6.817 7.521 174,011,486 7.1052 -0.13%
2021-02-03 0 7.610 7.610 7.620 7.460 7.740 79,038,971 600,844,210 7.6019 6.954 6.954 6.963 6.817 7.073 86,495,111 6.9466 0.00%
2021-02-02 0 7.610 7.600 7.610 7.330 7.780 94,597,142 720,056,546 7.6118 6.954 6.945 6.954 6.698 7.109 103,520,962 6.9557 4.39%
2021-02-01 0 7.290 7.290 7.300 7.140 7.410 68,801,070 500,839,871 7.2795 6.662 6.662 6.671 6.525 6.771 75,291,418 6.6520 0.83%
2021-01-29 0 7.230 7.220 7.230 7.160 7.510 66,794,954 483,586,218 7.2399 6.607 6.598 6.607 6.543 6.863 73,096,055 6.6158 -0.28%
2021-01-28 0 7.250 7.250 7.260 7.220 7.510 88,650,021 646,078,238 7.2880 6.625 6.625 6.634 6.598 6.863 97,012,820 6.6597 -3.46%
2021-01-27 0 7.510 7.500 7.510 7.460 7.780 71,333,452 537,993,198 7.5419 6.863 6.853 6.863 6.817 7.109 78,062,692 6.8918 -1.96%
2021-01-26 0 7.660 7.650 7.660 7.530 7.820 89,610,951 682,364,578 7.6147 7.000 6.991 7.000 6.881 7.146 98,064,399 6.9583 -2.05%
2021-01-25 0 7.820 7.810 7.820 7.730 8.030 85,697,261 668,494,049 7.8006 7.146 7.137 7.146 7.064 7.338 93,781,511 7.1282 -2.01%
2021-01-22 0 7.980 7.960 7.980 7.840 8.250 103,249,968 822,128,123 7.9625 7.292 7.274 7.292 7.164 7.539 112,990,052 7.2761 -1.48%
2021-01-21 0 8.100 8.100 8.110 7.850 8.300 221,842,291 1,809,396,487 8.1562 7.402 7.402 7.411 7.173 7.585 242,769,781 7.4531 3.98%
2021-01-20 0 7.790 7.780 7.790 7.360 7.850 167,734,099 1,295,604,087 7.7242 7.118 7.109 7.118 6.726 7.173 183,557,293 7.0583 5.70%
2021-01-19 0 7.370 7.370 7.380 7.040 7.450 130,020,046 950,821,147 7.3129 6.735 6.735 6.744 6.433 6.808 142,285,485 6.6825 4.69%
2021-01-18 0 7.040 7.030 7.040 6.960 7.100 67,958,031 476,302,285 7.0088 6.433 6.424 6.433 6.360 6.488 74,368,851 6.4046 -0.28%
2021-01-15 0 7.060 7.060 7.080 7.000 7.200 60,648,201 429,197,163 7.0768 6.451 6.451 6.470 6.397 6.579 66,369,448 6.4668 -0.56%
2021-01-14 0 7.100 7.090 7.100 6.900 7.100 101,422,348 711,627,480 7.0165 6.488 6.479 6.488 6.305 6.488 110,990,024 6.4116 -0.42%
2021-01-13 0 7.130 7.120 7.130 7.020 7.360 133,242,108 950,596,613 7.1344 6.515 6.506 6.515 6.415 6.726 145,811,501 6.5194 -3.13%
2021-01-12 0 7.360 7.360 7.370 7.280 7.520 65,703,749 482,114,720 7.3377 6.726 6.726 6.735 6.652 6.872 71,901,911 6.7052 -1.47%
2021-01-11 0 7.470 7.460 7.470 7.400 7.650 59,367,192 441,612,297 7.4387 6.826 6.817 6.826 6.762 6.991 64,967,595 6.7974 -1.32%
2021-01-08 0 7.570 7.570 7.580 7.390 7.670 106,479,164 804,650,875 7.5569 6.917 6.917 6.927 6.753 7.009 116,523,875 6.9055 1.20%
2021-01-07 0 7.480 7.470 7.480 7.390 7.670 64,068,349 478,028,298 7.4612 6.835 6.826 6.835 6.753 7.009 70,112,236 6.8180 -1.97%
2021-01-06 0 7.630 7.630 7.640 7.510 7.750 61,381,494 467,372,169 7.6142 6.972 6.972 6.981 6.863 7.082 67,171,916 6.9579 0.39%
2021-01-05 0 7.600 7.590 7.600 7.490 7.690 59,015,302 446,638,393 7.5682 6.945 6.936 6.945 6.844 7.027 64,582,510 6.9158 -1.30%
2021-01-04 0 7.700 7.700 7.710 7.490 7.890 79,140,984 613,207,649 7.7483 7.036 7.036 7.045 6.844 7.210 86,606,748 7.0804 2.67%
2020-12-31 0 7.500 7.500 7.530 7.480 7.640 31,062,085 233,740,905 7.5250 6.853 6.853 6.881 6.835 6.981 33,992,326 6.8763 -0.53%
2020-12-30 0 7.540 7.530 7.540 7.380 7.710 78,466,199 590,801,019 7.5294 6.890 6.881 6.890 6.744 7.045 85,868,307 6.8803 -1.44%
2020-12-29 0 7.650 7.640 7.650 7.440 7.760 75,223,077 572,386,821 7.6092 6.991 6.981 6.991 6.799 7.091 82,319,245 6.9533 2.41%
2020-12-28 0 7.470 7.460 7.470 7.380 7.660 63,107,914 473,501,415 7.5030 6.826 6.817 6.826 6.744 7.000 69,061,198 6.8563 0.13%
2020-12-24 0 7.460 7.450 7.460 7.380 7.530 47,375,322 353,145,198 7.4542 6.817 6.808 6.817 6.744 6.881 51,844,472 6.8116 -0.13%
2020-12-23 0 7.470 7.470 7.480 7.380 7.650 76,268,305 569,124,895 7.4621 6.826 6.826 6.835 6.744 6.991 83,463,075 6.8189 -1.84%
2020-12-22 0 7.610 7.600 7.610 7.520 7.790 72,909,704 556,752,440 7.6362 6.954 6.945 6.954 6.872 7.118 79,787,640 6.9779 -1.17%
2020-12-21 0 7.700 7.690 7.700 7.590 7.870 87,350,893 672,454,469 7.6983 7.036 7.027 7.036 6.936 7.192 95,591,138 7.0347 -1.41%
2020-12-18 0 7.810 7.800 7.810 7.680 7.970 137,790,156 1,070,590,480 7.7697 7.137 7.128 7.137 7.018 7.283 150,788,589 7.0999 -0.64%
2020-12-17 0 7.860 7.850 7.860 7.300 7.870 227,498,135 1,756,411,375 7.7206 7.182 7.173 7.182 6.671 7.192 248,959,169 7.0550 7.82%
2020-12-16 0 7.290 7.290 7.300 7.160 7.400 124,360,012 907,156,327 7.2946 6.662 6.662 6.671 6.543 6.762 136,091,512 6.6658 2.39%
2020-12-15 0 7.120 7.110 7.120 6.760 7.150 153,113,773 1,075,755,046 7.0259 6.506 6.497 6.506 6.177 6.534 167,557,759 6.4202 5.33%
2020-12-14 0 6.760 6.750 6.760 6.660 6.860 79,517,452 534,652,909 6.7237 6.177 6.168 6.177 6.086 6.269 87,018,730 6.1441 0.45%
2020-12-11 0 6.730 6.720 6.730 6.570 6.820 121,214,904 810,773,101 6.6887 6.150 6.141 6.150 6.004 6.232 132,649,711 6.1121 -0.88%
2020-12-10 0 6.810 6.810 6.830 6.750 6.860 54,737,915 373,325,959 6.8202 6.205 6.205 6.223 6.150 6.250 60,078,056 6.2140 -0.44%
2020-12-09 0 6.840 6.840 6.850 6.740 7.040 117,713,691 804,847,651 6.8373 6.232 6.232 6.241 6.141 6.414 129,197,646 6.2296 -0.87%
2020-12-08 0 6.900 6.890 6.900 6.830 7.250 124,464,009 869,770,889 6.9881 6.287 6.278 6.287 6.223 6.606 136,606,514 6.3670 -1.43%
2020-12-07 0 7.000 7.000 7.010 6.560 7.090 266,892,314 1,829,692,862 6.8555 6.378 6.378 6.387 5.977 6.460 292,929,891 6.2462 4.63%
2020-12-04 0 6.690 6.680 6.690 6.640 6.810 108,746,432 728,404,572 6.6982 6.095 6.086 6.095 6.050 6.205 119,355,556 6.1028 -0.30%
2020-12-03 0 6.710 6.700 6.710 6.500 6.900 190,921,863 1,282,259,936 6.7162 6.114 6.104 6.114 5.922 6.287 209,547,887 6.1192 0.90%
2020-12-02 0 6.650 6.640 6.650 6.590 6.870 182,888,910 1,221,072,718 6.6766 6.059 6.050 6.059 6.004 6.259 200,731,252 6.0831 -3.34%
2020-12-01 0 6.880 6.880 6.890 6.720 7.380 441,206,753 3,064,519,559 6.9458 6.268 6.268 6.278 6.123 6.724 484,250,160 6.3284 -11.79%
2020-11-30 0 7.800 7.800 7.810 7.560 7.850 86,951,350 674,771,383 7.7603 7.107 7.107 7.116 6.888 7.152 95,434,181 7.0705 2.77%
2020-11-27 0 7.590 7.580 7.590 7.460 7.650 70,243,340 531,100,497 7.5609 6.915 6.906 6.915 6.797 6.970 77,096,165 6.8888 -0.39%
2020-11-26 0 7.620 7.610 7.620 7.560 7.710 90,394,313 689,724,028 7.6302 6.943 6.934 6.943 6.888 7.025 99,213,034 6.9519 -0.26%
2020-11-25 0 7.640 7.640 7.650 7.600 7.770 106,770,549 815,243,322 7.6355 6.961 6.961 6.970 6.924 7.079 117,186,909 6.9568 -1.16%
2020-11-24 0 7.730 7.720 7.730 7.660 7.790 45,205,977 348,828,762 7.7164 7.043 7.034 7.043 6.979 7.098 49,616,198 7.0305 -0.26%
2020-11-23 0 7.750 7.740 7.750 7.700 7.950 40,960,973 318,398,671 7.7732 7.061 7.052 7.061 7.016 7.243 44,957,058 7.0823 -1.65%
2020-11-20 0 7.880 7.880 7.890 7.740 7.940 58,007,144 456,748,461 7.8740 7.180 7.180 7.189 7.052 7.234 63,666,226 7.1741 1.03%
2020-11-19 0 7.800 7.790 7.800 7.650 7.880 63,062,707 491,919,920 7.8005 7.107 7.098 7.107 6.970 7.180 69,215,001 7.1071 1.30%
2020-11-18 0 7.700 7.690 7.700 7.650 7.860 63,265,929 487,213,746 7.7010 7.016 7.006 7.016 6.970 7.161 69,438,049 7.0165 -0.90%
2020-11-17 0 7.770 7.760 7.770 7.670 7.860 88,209,628 681,024,237 7.7205 7.079 7.070 7.079 6.988 7.161 96,815,215 7.0343 -1.27%
2020-11-16 0 7.870 7.870 7.880 7.810 8.080 67,650,904 531,690,405 7.8593 7.170 7.170 7.180 7.116 7.362 74,250,815 7.1607 -0.88%
2020-11-13 0 7.940 7.930 7.940 7.880 8.100 58,534,435 463,994,670 7.9269 7.234 7.225 7.234 7.180 7.380 64,244,959 7.2223 -0.50%
2020-11-12 0 7.980 7.970 7.980 7.850 8.190 57,673,663 463,345,204 8.0339 7.271 7.262 7.271 7.152 7.462 63,300,211 7.3198 0.63%
2020-11-11 0 7.930 7.920 7.930 7.820 8.140 80,072,268 635,296,473 7.9340 7.225 7.216 7.225 7.125 7.416 87,883,987 7.2288 -1.00%
2020-11-10 0 8.010 8.010 8.020 7.970 8.310 75,165,229 604,347,565 8.0403 7.298 7.298 7.307 7.262 7.571 82,498,226 7.3256 -1.84%
2020-11-09 0 8.160 8.150 8.160 8.130 8.290 69,240,786 566,995,311 8.1887 7.435 7.426 7.435 7.407 7.553 75,995,804 7.4609 0.49%
2020-11-06 0 8.120 8.110 8.120 7.980 8.210 76,219,830 615,492,511 8.0752 7.398 7.389 7.398 7.271 7.480 83,655,712 7.3574 -0.37%
2020-11-05 0 8.150 8.140 8.150 8.050 8.330 109,146,969 891,021,159 8.1635 7.426 7.416 7.426 7.334 7.590 119,795,168 7.4379 2.64%
2020-11-04 0 7.940 7.930 7.940 7.850 8.060 50,919,904 405,368,711 7.9609 7.234 7.225 7.234 7.152 7.344 55,887,566 7.2533 0.89%
2020-11-03 0 7.870 7.870 7.880 7.650 7.960 68,639,347 538,430,033 7.8443 7.170 7.170 7.180 6.970 7.252 75,335,689 7.1471 2.21%
2020-11-02 0 7.700 7.680 7.700 7.600 7.800 72,334,587 553,554,439 7.6527 7.016 6.997 7.016 6.924 7.107 79,391,431 6.9725 -1.53%
2020-10-30 0 7.820 7.810 7.820 7.720 8.040 60,529,288 473,684,576 7.8257 7.125 7.116 7.125 7.034 7.325 66,434,426 7.1301 -1.51%
2020-10-29 0 7.940 7.930 7.940 7.800 7.960 49,583,998 390,681,353 7.8792 7.234 7.225 7.234 7.107 7.252 54,421,332 7.1788 -0.63%
2020-10-28 0 7.990 7.980 7.990 7.680 8.060 80,196,189 636,330,486 7.9347 7.280 7.271 7.280 6.997 7.344 88,019,998 7.2294 2.04%
2020-10-27 0 7.830 7.820 7.830 7.730 7.920 65,502,173 510,541,114 7.7943 7.134 7.125 7.134 7.043 7.216 71,892,458 7.1015 -1.39%
2020-10-23 0 7.940 7.930 7.940 7.820 8.000 71,929,419 567,081,076 7.8839 7.234 7.225 7.234 7.125 7.289 78,946,735 7.1831 -0.50%
2020-10-22 0 7.980 7.970 7.980 7.860 8.160 48,680,056 387,012,019 7.9501 7.271 7.262 7.271 7.161 7.435 53,429,202 7.2435 -0.62%
2020-10-21 0 8.030 8.020 8.030 8.010 8.210 45,633,378 367,709,378 8.0579 7.316 7.307 7.316 7.298 7.480 50,085,296 7.3417 0.12%
2020-10-20 0 8.020 8.010 8.020 7.940 8.150 55,200,939 443,680,792 8.0376 7.307 7.298 7.307 7.234 7.426 60,586,252 7.3231 0.00%
2020-10-19 0 8.020 8.000 8.020 7.890 8.150 89,647,825 720,710,389 8.0394 7.307 7.289 7.307 7.189 7.426 98,393,720 7.3248 0.88%
2020-10-16 0 7.950 7.950 7.960 7.780 8.150 155,386,939 1,227,538,396 7.8999 7.243 7.243 7.252 7.088 7.426 170,546,234 7.1977 -2.21%
2020-10-15 0 8.130 8.130 8.140 8.100 8.330 71,061,279 580,817,458 8.1735 7.407 7.407 7.416 7.380 7.590 77,993,901 7.4470 -2.05%
2020-10-14 0 8.300 8.290 8.300 8.240 8.520 87,631,110 729,698,975 8.3269 7.562 7.553 7.562 7.508 7.763 96,180,257 7.5868 -2.70%
2020-10-12 0 8.530 8.530 8.540 8.470 8.610 54,063,188 461,830,701 8.5424 7.772 7.772 7.781 7.717 7.845 59,337,504 7.7831 0.71%
2020-10-09 0 8.470 8.470 8.480 8.360 8.670 59,580,852 506,575,911 8.5023 7.717 7.717 7.726 7.617 7.899 65,393,462 7.7466 -1.51%
2020-10-08 0 8.600 8.590 8.600 8.500 8.700 25,067,183 214,889,872 8.5726 7.836 7.826 7.836 7.744 7.927 27,512,696 7.8106 -1.04%
2020-10-07 0 8.690 8.680 8.690 8.460 8.770 29,418,308 255,652,238 8.6902 7.918 7.908 7.918 7.708 7.990 32,288,310 7.9178 1.76%
2020-10-06 0 8.540 8.540 8.550 8.360 8.650 44,648,577 381,699,104 8.5490 7.781 7.781 7.790 7.617 7.881 49,004,419 7.7891 2.77%
2020-10-05 0 8.310 8.310 8.320 8.290 8.560 34,166,251 285,102,420 8.3446 7.571 7.571 7.580 7.553 7.799 37,499,454 7.6028 -1.54%
2020-09-30 0 8.440 8.430 8.440 8.440 8.650 25,902,438 220,390,617 8.5085 7.690 7.681 7.690 7.690 7.881 28,429,437 7.7522 0.36%
2020-09-29 0 8.410 8.400 8.410 8.380 8.650 44,317,915 374,441,735 8.4490 7.662 7.653 7.662 7.635 7.881 48,641,498 7.6980 -1.75%
2020-09-28 0 8.560 8.550 8.560 8.470 8.690 39,263,811 335,925,885 8.5556 7.799 7.790 7.799 7.717 7.918 43,094,324 7.7951 -0.23%
2020-09-25 0 8.580 8.580 8.590 8.510 8.860 42,702,265 368,609,256 8.6321 7.817 7.817 7.826 7.754 8.072 46,868,228 7.8648 -2.28%
2020-09-24 0 8.780 8.780 8.790 8.670 8.940 39,560,559 346,376,988 8.7556 8.000 8.000 8.009 7.899 8.145 43,420,022 7.9774 -1.35%
2020-09-23 0 8.900 8.900 8.910 8.620 9.030 62,470,345 556,192,726 8.9033 8.109 8.109 8.118 7.854 8.227 68,564,849 8.1119 2.53%
2020-09-22 0 8.680 8.670 8.680 8.610 8.850 45,400,038 395,195,730 8.7047 7.908 7.899 7.908 7.845 8.063 49,829,191 7.9310 -1.25%
2020-09-21 0 8.790 8.780 8.790 8.750 9.070 46,489,396 410,586,599 8.8318 8.009 8.000 8.009 7.972 8.264 51,024,825 8.0468 -1.57%
2020-09-18 0 8.930 8.930 8.940 8.810 9.000 42,298,745 377,401,405 8.9223 8.136 8.136 8.145 8.027 8.200 46,425,341 8.1292 0.22%
2020-09-17 0 8.910 8.910 8.920 8.770 9.100 32,338,236 287,124,562 8.8788 8.118 8.118 8.127 7.990 8.291 35,493,101 8.0896 -1.33%
2020-09-16 0 9.030 9.020 9.030 8.960 9.170 31,205,750 282,589,894 9.0557 8.227 8.218 8.227 8.164 8.355 34,250,132 8.2508 0.33%
2020-09-15 0 9.000 9.000 9.020 8.790 9.060 31,893,278 285,471,354 8.9508 8.200 8.200 8.218 8.009 8.255 35,004,734 8.1552 1.47%
2020-09-14 0 8.870 8.870 8.880 8.700 8.950 31,780,694 282,588,835 8.8918 8.082 8.082 8.091 7.927 8.154 34,881,166 8.1015 0.80%
2020-09-11 0 8.820 8.820 8.830 8.630 8.870 56,594,464 498,189,131 8.8028 8.018 8.018 8.027 7.845 8.063 62,256,899 8.0022 1.61%
2020-09-10 0 8.680 8.670 8.680 8.660 8.920 39,655,722 347,029,026 8.7510 7.891 7.881 7.891 7.872 8.109 43,623,388 7.9551 -1.14%
2020-09-09 0 8.780 8.770 8.780 8.620 8.880 34,841,875 304,786,612 8.7477 7.981 7.972 7.981 7.836 8.072 38,327,903 7.9521 -0.23%
2020-09-08 0 8.800 8.800 8.810 8.650 9.000 51,661,050 452,143,811 8.7521 8.000 8.000 8.009 7.863 8.181 56,829,883 7.9561 -1.01%
2020-09-07 0 8.890 8.880 8.890 8.720 9.080 67,689,969 599,397,595 8.8550 8.081 8.072 8.081 7.927 8.254 74,462,541 8.0497 -2.20%
2020-09-04 0 9.090 9.090 9.100 8.950 9.140 112,872,344 1,025,635,192 9.0867 8.263 8.263 8.272 8.136 8.309 124,165,539 8.2602 -1.73%
2020-09-03 0 9.250 9.250 9.270 9.210 9.500 70,621,748 659,846,280 9.3434 8.409 8.409 8.427 8.372 8.636 77,687,652 8.4936 -0.22%
2020-09-02 0 9.270 9.270 9.280 8.850 9.320 97,828,304 895,355,755 9.1523 8.427 8.427 8.436 8.045 8.472 107,616,301 8.3199 4.27%
2020-09-01 0 8.890 8.890 8.900 8.800 8.980 66,080,721 586,447,954 8.8747 8.081 8.081 8.091 8.000 8.163 72,692,283 8.0675 -0.67%
2020-08-31 0 8.950 8.950 8.960 8.950 9.300 95,768,589 869,834,823 9.0827 8.136 8.136 8.145 8.136 8.454 105,350,506 8.2566 -3.14%
2020-08-28 0 9.240 9.230 9.240 9.030 9.350 75,309,575 696,089,006 9.2430 8.400 8.391 8.400 8.209 8.500 82,844,510 8.4024 1.54%
2020-08-27 0 9.100 9.100 9.110 8.890 9.140 45,532,876 412,496,370 9.0593 8.272 8.272 8.281 8.081 8.309 50,088,568 8.2353 -0.11%
2020-08-26 0 9.110 9.110 9.120 9.000 9.290 59,325,827 542,249,808 9.1402 8.281 8.281 8.291 8.181 8.445 65,261,543 8.3089 1.00%
2020-08-25 0 9.020 9.000 9.020 8.860 9.470 120,931,610 1,088,933,105 9.0045 8.200 8.181 8.200 8.054 8.609 133,031,158 8.1855 -3.94%
2020-08-24 0 9.390 9.380 9.390 9.260 9.450 49,754,838 466,502,115 9.3760 8.536 8.527 8.536 8.418 8.590 54,732,949 8.5232 2.29%
2020-08-21 0 9.180 9.180 9.200 9.120 9.300 41,731,937 383,829,810 9.1975 8.345 8.345 8.363 8.291 8.454 45,907,335 8.3610 -0.11%
2020-08-20 0 9.190 9.180 9.190 9.060 9.380 55,551,385 508,799,405 9.1591 8.354 8.345 8.354 8.236 8.527 61,109,457 8.3260 -2.23%
2020-08-19 0 9.400 9.390 9.400 9.360 9.590 28,081,044 263,841,262 9.3957 8.545 8.536 8.545 8.509 8.718 30,890,631 8.5411 -0.63%
2020-08-18 0 9.460 9.450 9.460 9.290 9.620 66,078,013 626,687,765 9.4841 8.600 8.590 8.600 8.445 8.745 72,689,304 8.6215 2.27%
2020-08-17 0 9.250 9.240 9.250 9.090 9.470 77,613,877 718,760,909 9.2607 8.409 8.400 8.409 8.263 8.609 85,379,364 8.4184 0.98%
2020-08-14 0 9.160 9.160 9.170 9.110 9.320 54,981,277 505,286,463 9.1902 8.327 8.327 8.336 8.281 8.472 60,482,308 8.3543 -1.08%
2020-08-13 0 9.260 9.240 9.260 9.150 9.390 55,765,827 513,881,994 9.2150 8.418 8.400 8.418 8.318 8.536 61,345,355 8.3769 0.65%
2020-08-12 0 9.200 9.190 9.200 9.020 9.420 109,141,724 997,344,636 9.1381 8.363 8.354 8.363 8.200 8.563 120,061,660 8.3069 -2.13%
2020-08-11 0 9.400 9.380 9.400 9.190 9.440 79,906,952 744,210,266 9.3135 8.545 8.527 8.545 8.354 8.581 87,901,867 8.4664 0.32%
2020-08-10 0 9.370 9.360 9.370 9.240 9.540 103,634,020 968,078,460 9.3413 8.518 8.509 8.518 8.400 8.672 114,002,895 8.4917 -3.40%
2020-08-07 0 9.700 9.700 9.710 9.470 9.910 84,042,885 811,635,343 9.6574 8.818 8.818 8.827 8.609 9.009 92,451,612 8.7790 -2.12%
2020-08-06 0 9.910 9.900 9.910 9.720 10.06 72,398,819 712,705,157 9.8442 9.009 9.000 9.009 8.836 9.145 79,642,524 8.9488 -0.60%
2020-08-05 0 9.970 9.960 9.970 9.850 10.10 83,085,737 825,981,913 9.9413 9.063 9.054 9.063 8.954 9.181 91,398,699 9.0371 -0.30%
2020-08-04 0 10.00 10.00 10.02 9.910 10.14 60,216,234 601,910,863 9.9958 9.090 9.090 9.109 9.009 9.218 66,241,038 9.0867 0.00%
2020-08-03 0 10.00 10.00 10.02 9.800 10.20 69,519,055 690,539,011 9.9331 9.090 9.090 9.109 8.909 9.272 76,474,632 9.0296 -0.99%
2020-07-31 0 10.10 10.10 10.14 10.02 10.32 36,573,858 371,910,880 10.169 9.181 9.181 9.218 9.109 9.381 40,233,175 9.2439 -0.59%
2020-07-30 0 10.16 10.14 10.16 9.960 10.32 74,991,824 761,416,615 10.153 9.236 9.218 9.236 9.054 9.381 82,494,967 9.2299 1.70%
2020-07-29 0 9.990 9.980 9.990 9.910 10.20 70,038,976 700,803,792 10.006 9.081 9.072 9.081 9.009 9.272 77,046,572 9.0958 -1.48%
2020-07-28 0 10.14 10.10 10.14 9.980 10.40 55,540,687 562,431,725 10.126 9.218 9.181 9.218 9.072 9.454 61,097,689 9.2055 -0.20%
2020-07-27 0 10.16 10.12 10.16 10.00 10.34 89,764,356 911,421,007 10.153 9.236 9.200 9.236 9.090 9.400 98,745,532 9.2300 2.21%
2020-07-24 0 9.940 9.940 9.960 9.820 10.56 556,379,965 5,745,627,190 10.327 9.036 9.036 9.054 8.927 9.600 612,047,345 9.3876 -8.64%
2020-07-23 0 10.88 10.86 10.88 10.38 10.94 82,554,818 887,708,302 10.753 9.890 9.872 9.890 9.436 9.945 90,814,660 9.7749 4.41%
2020-07-22 0 10.42 10.42 10.48 10.42 11.24 88,640,572 960,059,731 10.831 9.472 9.472 9.527 9.472 10.22 97,509,310 9.8458 -3.16%
2020-07-21 0 10.76 10.76 10.78 10.10 11.02 90,713,650 973,897,203 10.736 9.781 9.781 9.800 9.181 10.02 99,789,806 9.7595 6.96%
2020-07-20 0 10.06 10.06 10.08 9.800 10.50 81,113,069 817,189,903 10.075 9.145 9.145 9.163 8.909 9.545 89,228,660 9.1584 -0.33%
2020-07-17 0 15.14 15.12 15.14 14.48 15.16 53,677,037 801,154,612 14.925 9.175 9.163 9.175 8.775 9.187 88,571,363 9.0453 4.41%
2020-07-16 0 14.50 14.50 14.52 14.40 15.48 55,955,275 826,719,572 14.775 8.787 8.787 8.800 8.727 9.381 92,330,636 8.9539 -4.23%
2020-07-15 0 15.14 15.14 15.20 15.08 15.76 56,477,705 868,343,923 15.375 9.175 9.175 9.212 9.139 9.551 93,192,687 9.3177 0.80%
2020-07-14 0 15.02 14.96 15.02 14.72 15.30 37,371,387 559,294,436 14.966 9.103 9.066 9.103 8.921 9.272 61,665,749 9.0698 -1.57%
2020-07-13 0 15.26 15.26 15.28 15.20 15.70 68,922,061 1,062,374,337 15.414 9.248 9.248 9.260 9.212 9.515 113,726,860 9.3415 0.39%
2020-07-10 0 15.20 15.18 15.20 14.64 15.62 65,844,695 1,003,208,167 15.236 9.212 9.200 9.212 8.872 9.466 108,648,963 9.2335 2.01%
2020-07-09 0 14.90 14.88 14.90 14.40 15.04 45,390,535 670,955,766 14.782 9.030 9.018 9.030 8.727 9.115 74,897,978 8.9583 0.95%
2020-07-08 0 14.76 14.76 14.80 14.66 14.92 36,959,495 546,514,436 14.787 8.945 8.945 8.969 8.884 9.042 60,986,095 8.9613 1.23%
2020-07-07 0 14.58 14.56 14.58 14.06 14.86 76,342,195 1,110,417,647 14.545 8.836 8.824 8.836 8.521 9.006 125,970,669 8.8149 2.24%
2020-07-06 0 14.26 14.26 14.28 14.26 15.10 91,406,006 1,330,211,533 14.553 8.642 8.642 8.654 8.642 9.151 150,827,151 8.8194 -4.17%
2020-07-03 0 14.88 14.88 14.90 14.54 14.98 36,434,977 539,499,009 14.807 9.018 9.018 9.030 8.812 9.078 60,120,598 8.9736 0.68%
2020-07-02 0 14.78 14.78 14.80 14.62 15.12 45,377,834 674,200,349 14.857 8.957 8.957 8.969 8.860 9.163 74,877,021 9.0041 1.23%
2020-06-30 0 14.60 14.60 14.62 14.50 14.92 35,685,275 523,263,010 14.663 8.848 8.848 8.860 8.787 9.042 58,883,531 8.8864 -0.14%
2020-06-29 0 14.62 14.60 14.62 14.32 14.82 43,438,468 633,911,656 14.593 8.860 8.848 8.860 8.678 8.981 71,676,913 8.8440 0.14%
2020-06-26 0 14.60 14.60 14.64 14.54 15.00 30,967,075 456,270,973 14.734 8.848 8.848 8.872 8.812 9.090 51,098,127 8.9293 -1.88%
2020-06-24 0 14.88 14.86 14.88 14.76 15.20 19,666,564 293,313,251 14.914 9.018 9.006 9.018 8.945 9.212 32,451,389 9.0385 -0.53%
2020-06-23 0 14.96 14.94 14.96 14.22 15.02 34,364,062 506,417,233 14.737 9.066 9.054 9.066 8.618 9.103 56,703,425 8.9310 3.74%
2020-06-22 0 14.42 14.40 14.42 14.26 14.84 41,425,389 598,383,327 14.445 8.739 8.727 8.739 8.642 8.994 68,355,173 8.7540 -2.70%
2020-06-19 0 14.82 14.80 14.82 14.48 14.96 42,400,802 626,235,084 14.769 8.981 8.969 8.981 8.775 9.066 69,964,682 8.9507 1.51%
2020-06-18 0 14.60 14.58 14.60 14.24 14.68 42,787,234 620,470,308 14.501 8.848 8.836 8.848 8.630 8.897 70,602,326 8.7882 -1.08%
2020-06-17 0 14.76 14.74 14.76 14.18 14.78 67,557,852 983,743,656 14.561 8.945 8.933 8.945 8.594 8.957 111,475,808 8.8247 4.68%
2020-06-16 0 14.10 14.08 14.10 13.90 14.34 46,470,880 655,532,019 14.106 8.545 8.533 8.545 8.424 8.690 76,680,633 8.5489 3.98%
2020-06-15 0 13.56 13.56 13.60 13.20 14.18 48,825,024 668,735,400 13.697 8.218 8.218 8.242 8.000 8.594 80,565,157 8.3006 -1.45%
2020-06-12 0 13.76 13.76 13.80 13.28 13.90 41,250,622 564,843,923 13.693 8.339 8.339 8.363 8.048 8.424 68,066,794 8.2984 -0.43%
2020-06-11 0 13.86 13.84 13.86 13.80 14.42 51,294,056 722,521,331 14.086 8.375 8.363 8.375 8.339 8.714 84,884,232 8.5118 -0.43%
2020-06-10 0 13.92 13.90 13.92 13.70 14.22 52,165,629 727,923,148 13.954 8.412 8.400 8.412 8.279 8.593 86,326,559 8.4322 1.75%
2020-06-09 0 13.68 13.66 13.68 13.64 14.06 38,712,754 535,286,217 13.827 8.267 8.254 8.267 8.242 8.496 64,064,000 8.3555 -0.87%
2020-06-08 0 13.80 13.78 13.80 13.62 14.24 51,540,685 716,791,046 13.907 8.339 8.327 8.339 8.230 8.605 85,292,367 8.4039 0.73%
2020-06-05 0 13.70 13.70 13.72 13.28 13.78 36,638,542 498,675,017 13.611 8.279 8.279 8.291 8.025 8.327 60,631,479 8.2247 1.48%
2020-06-04 0 13.50 13.48 13.50 13.26 13.58 47,805,749 643,382,141 13.458 8.158 8.146 8.158 8.013 8.206 79,111,589 8.1326 1.66%
2020-06-03 0 13.28 13.28 13.30 13.04 13.46 45,528,925 605,176,893 13.292 8.025 8.025 8.037 7.880 8.134 75,343,775 8.0322 1.68%
2020-06-02 0 13.06 13.04 13.06 12.88 13.26 48,922,479 638,083,857 13.043 7.892 7.880 7.892 7.783 8.013 80,959,616 7.8815 0.31%
2020-06-01 0 13.02 13.00 13.02 12.60 13.38 93,971,307 1,225,323,126 13.039 7.868 7.856 7.868 7.614 8.085 155,508,900 7.8794 6.72%
2020-05-29 0 12.20 12.18 12.20 11.18 12.38 177,436,739 2,152,726,299 12.132 7.372 7.360 7.372 6.756 7.481 293,632,098 7.3314 7.39%
2020-05-28 0 11.36 11.34 11.36 11.02 11.86 84,440,730 960,930,932 11.380 6.865 6.853 6.865 6.659 7.167 139,737,176 6.8767 -4.86%
2020-05-27 0 11.94 11.94 11.96 11.72 12.20 32,985,027 391,922,308 11.882 7.215 7.215 7.227 7.082 7.372 54,585,441 7.1800 -0.17%
2020-05-26 0 11.96 11.96 11.98 11.70 12.16 40,898,114 488,703,586 11.949 7.227 7.227 7.239 7.070 7.348 67,680,454 7.2207 4.00%
2020-05-25 0 11.50 11.50 11.52 11.20 11.60 45,889,405 525,531,587 11.452 6.949 6.949 6.961 6.768 7.010 75,940,317 6.9203 0.88%
2020-05-22 0 11.40 11.38 11.40 11.30 12.00 78,784,836 905,213,281 11.490 6.889 6.877 6.889 6.828 7.251 130,377,490 6.9430 -5.63%
2020-05-21 0 12.08 12.06 12.08 11.86 12.40 42,834,484 518,894,305 12.114 7.300 7.288 7.300 7.167 7.493 70,884,866 7.3202 -2.58%
2020-05-20 0 12.40 12.40 12.42 12.16 12.66 50,990,108 636,074,503 12.474 7.493 7.493 7.505 7.348 7.650 84,381,242 7.5381 1.47%
2020-05-19 0 12.22 12.22 12.24 12.08 12.38 29,344,858 359,046,272 12.235 7.384 7.384 7.396 7.300 7.481 48,561,489 7.3936 0.99%
2020-05-18 0 12.10 12.08 12.10 11.74 12.30 26,833,197 324,330,259 12.087 7.312 7.300 7.312 7.094 7.433 44,405,054 7.3039 1.17%
2020-05-15 0 11.96 11.96 11.98 11.86 12.16 31,323,665 375,074,031 11.974 7.227 7.227 7.239 7.167 7.348 51,836,128 7.2358 0.17%
2020-05-14 0 11.94 11.92 11.94 11.82 12.14 30,387,729 363,186,459 11.952 7.215 7.203 7.215 7.143 7.336 50,287,289 7.2222 -0.50%
2020-05-13 0 12.00 12.00 12.02 11.74 12.16 45,463,592 546,843,464 12.028 7.251 7.251 7.263 7.094 7.348 75,235,659 7.2684 2.74%
2020-05-12 0 11.68 11.68 11.72 11.60 11.88 48,450,873 569,128,142 11.746 7.058 7.058 7.082 7.010 7.179 80,179,176 7.0982 -1.18%
2020-05-11 0 11.82 11.82 11.86 11.74 12.26 41,858,837 499,815,746 11.941 7.143 7.143 7.167 7.094 7.409 69,270,311 7.2154 -0.51%
2020-05-08 0 11.88 11.88 11.90 11.76 11.96 27,353,468 324,155,907 11.851 7.179 7.179 7.191 7.106 7.227 45,266,027 7.1611 0.68%
2020-05-07 0 11.80 11.80 11.84 11.60 11.94 38,005,840 448,948,705 11.813 7.131 7.131 7.155 7.010 7.215 62,894,159 7.1382 -0.34%
2020-05-06 0 11.84 11.80 11.84 11.32 11.88 67,401,765 790,839,710 11.733 7.155 7.131 7.155 6.840 7.179 111,540,157 7.0902 5.53%
2020-05-05 0 11.22 11.22 11.24 11.08 11.36 25,422,158 285,017,913 11.211 6.780 6.780 6.792 6.695 6.865 42,069,989 6.7749 2.00%
2020-05-04 0 11.00 10.98 11.00 10.86 11.12 48,505,449 533,667,614 11.002 6.647 6.635 6.647 6.563 6.720 80,269,491 6.6484 -3.00%
2020-04-29 0 11.34 11.32 11.34 11.24 11.72 38,645,309 440,286,846 11.393 6.853 6.840 6.853 6.792 7.082 63,952,388 6.8846 -1.90%
2020-04-28 0 11.56 11.54 11.56 11.30 11.58 27,903,833 320,291,353 11.478 6.986 6.973 6.986 6.828 6.998 46,176,801 6.9362 0.35%
2020-04-27 0 11.52 11.50 11.52 11.26 11.62 43,045,743 493,223,339 11.458 6.961 6.949 6.961 6.804 7.022 71,234,469 6.9239 2.67%
2020-04-24 0 11.22 11.22 11.24 11.02 11.32 44,165,470 494,087,784 11.187 6.780 6.780 6.792 6.659 6.840 73,087,455 6.7602 -0.36%
2020-04-23 0 11.26 11.24 11.26 11.18 11.50 60,096,188 682,691,058 11.360 6.804 6.792 6.804 6.756 6.949 99,450,485 6.8646 1.62%
2020-04-22 0 11.08 11.06 11.08 10.80 11.24 81,066,399 896,660,651 11.061 6.695 6.683 6.695 6.526 6.792 134,153,147 6.6839 1.28%
2020-04-21 0 10.94 10.94 11.00 10.80 11.40 390,523,882 4,378,751,741 11.213 6.611 6.611 6.647 6.526 6.889 646,260,451 6.7755 -7.91%
2020-04-20 0 11.88 11.86 11.88 11.42 12.00 44,483,112 527,842,103 11.866 7.179 7.167 7.179 6.901 7.251 73,613,106 7.1705 2.95%
2020-04-17 0 11.54 11.54 11.56 11.38 11.76 60,977,451 706,795,436 11.591 6.973 6.973 6.986 6.877 7.106 100,908,848 7.0043 3.22%
2020-04-16 0 11.18 11.16 11.18 11.08 11.44 43,522,010 489,097,473 11.238 6.756 6.744 6.756 6.695 6.913 72,022,622 6.7909 -0.53%
2020-04-15 0 11.24 11.24 11.26 11.20 11.72 50,720,205 578,930,178 11.414 6.792 6.792 6.804 6.768 7.082 83,934,592 6.8974 0.18%
2020-04-14 0 11.22 11.22 11.24 11.16 11.44 48,460,943 548,938,281 11.327 6.780 6.780 6.792 6.744 6.913 80,195,840 6.8450 -0.53%
2020-04-09 0 11.28 11.26 11.28 10.90 11.46 56,652,408 638,585,377 11.272 6.816 6.804 6.816 6.587 6.925 93,751,528 6.8115 3.30%
2020-04-08 0 10.92 10.90 10.92 10.78 11.08 32,316,741 352,398,743 10.905 6.599 6.587 6.599 6.514 6.695 53,479,525 6.5894 -0.73%
2020-04-07 0 11.00 10.98 11.00 10.68 11.08 59,293,964 646,943,781 10.911 6.647 6.635 6.647 6.454 6.695 98,122,921 6.5932 2.80%
2020-04-06 0 10.70 10.68 10.70 10.46 10.88 23,480,025 251,377,132 10.706 6.466 6.454 6.466 6.321 6.575 38,856,040 6.4694 1.52%
2020-04-03 0 10.54 10.52 10.54 10.26 10.70 28,858,775 304,529,360 10.552 6.369 6.357 6.369 6.200 6.466 47,757,092 6.3766 1.93%
2020-04-02 0 10.34 10.34 10.36 9.930 10.46 43,923,739 452,797,829 10.309 6.248 6.248 6.260 6.001 6.321 72,687,425 6.2294 2.58%
2020-04-01 0 10.08 10.06 10.08 9.760 10.38 70,113,481 712,296,857 10.159 6.091 6.079 6.091 5.898 6.272 116,027,654 6.1390 -1.37%
2020-03-31 0 10.22 10.22 10.24 9.540 10.24 168,032,105 1,679,573,628 9.9956 6.176 6.176 6.188 5.765 6.188 278,068,792 6.0401 -4.31%
2020-03-30 0 10.68 10.68 10.70 10.42 10.86 31,337,394 334,785,105 10.683 6.454 6.454 6.466 6.297 6.563 51,858,847 6.4557 0.56%
2020-03-27 0 10.62 10.62 10.64 10.50 10.96 33,593,809 358,666,128 10.677 6.417 6.417 6.430 6.345 6.623 55,592,887 6.4517 -0.75%
2020-03-26 0 10.70 10.70 10.72 10.46 10.96 58,213,285 625,920,891 10.752 6.466 6.466 6.478 6.321 6.623 96,334,554 6.4974 -1.11%
2020-03-25 0 10.82 10.82 10.86 10.46 10.90 47,160,261 504,845,731 10.705 6.538 6.538 6.563 6.321 6.587 78,043,400 6.4688 3.64%
2020-03-24 0 10.44 10.44 10.48 10.36 10.82 73,266,365 770,161,320 10.512 6.309 6.309 6.333 6.260 6.538 121,245,220 6.3521 5.67%
2020-03-23 0 9.880 9.880 9.890 9.830 10.14 44,709,519 445,794,508 9.9709 5.970 5.970 5.976 5.940 6.127 73,987,777 6.0252 -3.70%
2020-03-20 0 10.26 10.26 10.28 9.770 10.36 59,248,635 600,846,626 10.141 6.200 6.200 6.212 5.904 6.260 98,047,908 6.1281 5.77%
2020-03-19 0 9.700 9.690 9.700 9.260 10.30 103,429,725 991,607,984 9.5873 5.862 5.855 5.862 5.596 6.224 171,161,211 5.7934 -4.15%
2020-03-18 0 10.12 10.10 10.12 9.790 10.92 102,127,079 1,056,777,897 10.348 6.115 6.103 6.115 5.916 6.599 169,005,521 6.2529 -4.53%
2020-03-17 0 10.60 10.60 10.62 9.910 10.80 79,435,681 826,647,162 10.406 6.405 6.405 6.417 5.988 6.526 131,454,545 6.2885 1.73%
2020-03-16 0 10.42 10.34 10.42 10.16 10.96 84,495,005 887,478,616 10.503 6.297 6.248 6.297 6.140 6.623 139,826,993 6.3470 -5.96%
2020-03-13 0 11.08 11.06 11.08 10.10 11.30 101,593,335 1,094,871,980 10.777 6.695 6.683 6.695 6.103 6.828 168,122,252 6.5124 0.91%
2020-03-12 0 10.98 10.96 10.98 10.54 11.08 70,392,174 763,185,054 10.842 6.635 6.623 6.635 6.369 6.695 116,488,851 6.5516 -2.31%
2020-03-11 0 11.24 11.22 11.24 11.10 11.46 45,914,115 516,583,932 11.251 6.792 6.780 6.792 6.708 6.925 75,981,209 6.7988 -1.06%
2020-03-10 0 11.36 11.36 11.38 11.04 11.88 67,433,252 767,998,972 11.389 6.865 6.865 6.877 6.671 7.179 111,592,263 6.8822 -1.56%
2020-03-09 0 11.54 11.54 11.56 11.42 11.92 89,700,772 1,045,335,262 11.654 6.973 6.973 6.986 6.901 7.203 148,441,783 7.0421 -6.33%
2020-03-06 0 12.32 12.30 12.32 12.16 12.76 105,141,899 1,303,897,738 12.401 7.445 7.433 7.445 7.348 7.711 173,994,611 7.4939 -0.16%
2020-03-05 0 12.34 12.30 12.34 11.82 12.44 101,968,215 1,247,660,665 12.236 7.457 7.433 7.457 7.143 7.517 168,742,624 7.3939 4.75%
2020-03-04 0 11.78 11.76 11.78 11.40 11.84 46,150,029 537,092,983 11.638 7.118 7.106 7.118 6.889 7.155 76,371,612 7.0326 0.68%
2020-03-03 0 11.70 11.68 11.70 11.50 11.86 74,777,341 874,596,442 11.696 7.070 7.058 7.070 6.949 7.167 123,745,667 7.0677 2.99%
2020-03-02 0 11.36 11.36 11.38 11.16 11.50 35,991,240 408,171,806 11.341 6.865 6.865 6.877 6.744 6.949 59,560,288 6.8531 0.71%
2020-02-28 0 11.28 11.26 11.28 11.00 11.64 85,486,729 959,730,211 11.227 6.816 6.804 6.816 6.647 7.034 141,468,152 6.7841 -1.23%
2020-02-27 0 11.42 11.42 11.44 11.02 11.50 69,840,066 795,204,728 11.386 6.901 6.901 6.913 6.659 6.949 115,575,192 6.8804 3.44%
2020-02-26 0 11.04 11.04 11.06 11.00 11.44 46,564,543 519,577,255 11.158 6.671 6.671 6.683 6.647 6.913 77,057,573 6.7427 -1.08%
2020-02-25 0 11.16 11.16 11.20 10.80 11.20 24,920,585 276,780,805 11.107 6.744 6.744 6.768 6.526 6.768 41,239,958 6.7115 1.45%
2020-02-24 0 11.00 11.00 11.02 10.90 11.44 33,151,480 365,913,253 11.038 6.647 6.647 6.659 6.587 6.913 54,860,897 6.6698 -2.48%
2020-02-21 0 11.28 11.28 11.30 11.20 11.44 36,367,647 410,501,388 11.288 6.816 6.816 6.828 6.768 6.913 60,183,187 6.8209 -1.57%
2020-02-20 0 11.46 11.44 11.46 11.40 11.80 30,186,545 346,969,275 11.494 6.925 6.913 6.925 6.889 7.131 49,954,359 6.9457 -0.87%
2020-02-19 0 11.56 11.54 11.56 11.50 11.74 36,438,709 423,011,564 11.609 6.986 6.973 6.986 6.949 7.094 60,300,785 7.0150 0.35%
2020-02-18 0 11.52 11.52 11.56 11.36 11.76 27,041,500 311,860,930 11.533 6.961 6.961 6.986 6.865 7.106 44,749,765 6.9690 -2.04%
2020-02-17 0 11.76 11.76 11.78 11.70 11.96 18,470,609 218,228,675 11.815 7.106 7.106 7.118 7.070 7.227 30,566,182 7.1395 -0.17%
2020-02-14 0 11.78 11.78 11.80 11.68 11.98 46,516,599 550,521,121 11.835 7.118 7.118 7.131 7.058 7.239 76,978,233 7.1516 1.55%
2020-02-13 0 11.60 11.58 11.60 11.26 11.66 37,192,097 428,037,715 11.509 7.010 6.998 7.010 6.804 7.046 61,547,533 6.9546 0.00%
2020-02-12 0 11.60 11.58 11.60 11.52 11.74 35,240,998 409,611,256 11.623 7.010 6.998 7.010 6.961 7.094 58,318,746 7.0237 0.00%
2020-02-11 0 11.60 11.60 11.62 11.32 11.72 52,032,422 601,039,268 11.551 7.010 7.010 7.022 6.840 7.082 86,106,121 6.9802 3.02%
2020-02-10 0 11.26 11.24 11.26 11.00 11.40 39,477,133 442,698,021 11.214 6.804 6.792 6.804 6.647 6.889 65,328,936 6.7764 0.18%
2020-02-07 0 11.24 11.24 11.26 11.00 11.36 24,797,281 277,867,658 11.206 6.792 6.792 6.804 6.647 6.865 41,035,908 6.7713 -0.35%
2020-02-06 0 11.28 11.28 11.30 11.08 11.42 38,443,162 433,094,904 11.266 6.816 6.816 6.828 6.695 6.901 63,617,864 6.8078 1.26%
2020-02-05 0 11.14 11.12 11.14 10.88 11.48 56,145,605 626,541,873 11.159 6.732 6.720 6.732 6.575 6.937 92,912,843 6.7433 0.54%
2020-02-04 0 11.08 11.06 11.08 10.64 11.10 82,620,750 902,117,918 10.919 6.695 6.683 6.695 6.430 6.708 136,725,372 6.5980 3.36%
2020-02-03 0 10.72 10.70 10.72 10.30 11.10 88,512,928 954,049,859 10.779 6.478 6.466 6.478 6.224 6.708 146,476,073 6.5133 2.88%
2020-01-31 0 10.42 10.42 10.44 10.32 10.80 39,363,912 412,531,139 10.480 6.297 6.297 6.309 6.236 6.526 65,141,572 6.3328 -0.95%
2020-01-30 0 10.52 10.50 10.52 10.42 11.20 63,285,524 673,649,406 10.645 6.357 6.345 6.357 6.297 6.768 104,728,374 6.4323 -5.57%
2020-01-29 0 11.14 11.10 11.14 11.00 11.40 36,947,791 410,910,143 11.121 6.732 6.708 6.732 6.647 6.889 61,143,242 6.7205 -2.96%
2020-01-24 0 11.48 11.46 11.48 11.34 11.70 20,339,014 234,056,333 11.508 6.937 6.925 6.937 6.853 7.070 33,658,122 6.9539 -0.69%
2020-01-23 0 11.56 11.52 11.56 11.36 12.08 87,834,030 1,015,983,259 11.567 6.986 6.961 6.986 6.865 7.300 145,352,595 6.9898 -4.62%
2020-01-22 0 12.12 12.10 12.12 11.88 12.20 37,834,301 457,574,008 12.094 7.324 7.312 7.324 7.179 7.372 62,610,287 7.3083 1.51%
2020-01-21 0 11.94 11.94 11.96 11.74 12.46 87,528,194 1,059,398,728 12.104 7.215 7.215 7.227 7.094 7.529 144,846,481 7.3139 -3.08%
2020-01-20 0 12.32 12.30 12.32 11.94 12.50 102,101,961 1,255,147,645 12.293 7.445 7.433 7.445 7.215 7.554 168,963,954 7.4285 4.94%
2020-01-17 0 11.74 11.74 11.76 11.10 11.88 96,950,579 1,123,680,870 11.590 7.094 7.094 7.106 6.708 7.179 160,439,163 7.0038 3.53%
2020-01-16 0 11.34 11.32 11.34 10.78 11.42 69,593,246 777,952,262 11.179 6.853 6.840 6.853 6.514 6.901 115,166,740 6.7550 4.81%
2020-01-15 0 10.82 10.80 10.82 10.60 10.98 26,835,763 288,631,815 10.755 6.538 6.526 6.538 6.405 6.635 44,409,300 6.4994 -1.10%
2020-01-14 0 10.94 10.92 10.94 10.80 11.18 30,954,215 339,065,058 10.954 6.611 6.599 6.611 6.526 6.756 51,224,742 6.6192 -1.26%
2020-01-13 0 11.08 11.08 11.10 10.94 11.16 23,523,351 260,548,510 11.076 6.695 6.695 6.708 6.611 6.744 38,927,738 6.6931 0.91%
2020-01-10 0 10.98 10.96 10.98 10.88 11.08 22,600,127 248,392,440 10.991 6.635 6.623 6.635 6.575 6.695 37,399,936 6.6415 0.73%
2020-01-09 0 10.90 10.90 10.92 10.74 10.96 28,019,315 304,805,325 10.878 6.587 6.587 6.599 6.490 6.623 46,367,907 6.5736 2.64%
2020-01-08 0 10.62 10.62 10.64 10.34 10.68 18,711,926 197,814,930 10.572 6.417 6.417 6.430 6.248 6.454 30,965,527 6.3882 -0.75%
2020-01-07 0 10.70 10.68 10.70 10.50 10.80 32,900,726 352,387,583 10.711 6.466 6.454 6.466 6.345 6.526 54,445,935 6.4722 1.90%
2020-01-06 0 10.50 10.48 10.50 10.28 10.78 45,147,049 473,958,032 10.498 6.345 6.333 6.345 6.212 6.514 74,711,826 6.3438 -2.96%
2020-01-03 0 10.82 10.80 10.82 10.72 11.12 33,627,143 365,424,121 10.867 6.538 6.526 6.538 6.478 6.720 55,648,050 6.5667 -1.64%
2020-01-02 0 11.00 10.98 11.00 10.80 11.06 25,553,500 280,038,720 10.959 6.647 6.635 6.647 6.526 6.683 42,287,341 6.6223 0.92%
2019-12-31 0 10.90 10.90 10.92 10.72 10.96 18,941,792 205,128,401 10.829 6.587 6.587 6.599 6.478 6.623 31,345,922 6.5440 0.18%
2019-12-30 0 10.88 10.86 10.88 10.78 11.28 43,527,428 476,269,896 10.942 6.575 6.563 6.575 6.514 6.816 72,031,588 6.6120 -2.68%
2019-12-27 0 11.18 11.18 11.20 11.02 11.26 30,189,064 336,936,464 11.161 6.756 6.756 6.768 6.659 6.804 49,958,528 6.7443 1.45%
2019-12-24 0 11.02 11.02 11.04 10.94 11.16 12,218,332 134,807,103 11.033 6.659 6.659 6.671 6.611 6.744 20,219,569 6.6672 0.00%
2019-12-23 0 11.02 11.00 11.02 10.78 11.06 41,419,121 454,373,973 10.970 6.659 6.647 6.659 6.514 6.683 68,542,645 6.6291 2.42%
2019-12-20 0 10.76 10.74 10.76 10.54 10.90 44,763,406 481,695,802 10.761 6.502 6.490 6.502 6.369 6.587 74,076,952 6.5026 1.51%
2019-12-19 0 10.60 10.60 10.62 10.50 10.72 25,902,353 274,828,825 10.610 6.405 6.405 6.417 6.345 6.478 42,864,642 6.4116 -0.19%
2019-12-18 0 10.62 10.60 10.62 10.42 10.76 36,689,941 387,422,715 10.559 6.417 6.405 6.417 6.297 6.502 60,716,537 6.3808 -0.56%
2019-12-17 0 10.68 10.68 10.70 10.34 10.86 61,467,952 656,645,313 10.683 6.454 6.454 6.466 6.248 6.563 101,720,556 6.4554 3.69%
2019-12-16 0 10.30 10.30 10.32 10.20 10.44 19,783,934 204,670,922 10.345 6.224 6.224 6.236 6.164 6.309 32,739,545 6.2515 -0.39%
2019-12-13 0 10.34 10.32 10.34 10.26 10.48 27,972,701 289,062,918 10.334 6.248 6.236 6.248 6.200 6.333 46,290,768 6.2445 0.19%
2019-12-12 0 10.32 10.30 10.32 10.22 10.42 31,582,369 325,530,408 10.307 6.236 6.224 6.236 6.176 6.297 52,264,245 6.2285 0.98%
2019-12-11 0 10.22 10.20 10.22 10.12 10.30 20,925,170 213,771,650 10.216 6.176 6.164 6.176 6.115 6.224 34,628,125 6.1734 0.99%
2019-12-10 0 10.12 10.10 10.12 10.04 10.28 29,405,968 297,559,237 10.119 6.115 6.103 6.115 6.067 6.212 48,662,617 6.1147 0.20%
2019-12-09 0 10.12 10.10 10.12 10.04 10.76 84,137,598 865,021,817 10.281 6.103 6.091 6.103 6.055 6.489 139,511,250 6.2004 -4.71%
2019-12-06 0 10.62 10.60 10.62 10.30 10.68 124,327,680 1,318,985,339 10.609 6.405 6.393 6.405 6.212 6.441 206,151,714 6.3981 2.51%
2019-12-05 0 10.36 10.36 10.38 10.20 10.48 48,959,888 506,670,039 10.349 6.248 6.248 6.260 6.152 6.320 81,181,961 6.2412 2.37%
2019-12-04 0 10.12 10.10 10.12 10.08 10.22 26,567,921 269,587,750 10.147 6.103 6.091 6.103 6.079 6.164 44,053,122 6.1196 -0.59%
2019-12-03 0 10.18 10.16 10.18 9.990 10.22 33,566,007 340,929,643 10.157 6.139 6.127 6.139 6.025 6.164 55,656,873 6.1256 1.19%
2019-12-02 0 10.06 10.04 10.06 9.910 10.26 64,247,068 648,153,111 10.088 6.067 6.055 6.067 5.977 6.188 106,530,124 6.0842 -0.40%
2019-11-29 0 10.10 10.08 10.10 9.990 10.62 126,454,482 1,286,191,882 10.171 6.091 6.079 6.091 6.025 6.405 209,678,233 6.1341 -4.90%
2019-11-28 0 10.62 10.62 10.64 10.20 10.86 106,754,095 1,125,914,372 10.547 6.405 6.405 6.417 6.152 6.550 177,012,389 6.3607 -0.56%
2019-11-27 0 10.68 10.66 10.68 10.56 11.04 119,587,406 1,279,517,637 10.699 6.441 6.429 6.441 6.369 6.658 198,291,714 6.4527 -4.64%
2019-11-26 0 11.20 11.18 11.20 11.06 11.38 47,711,135 533,746,050 11.187 6.755 6.743 6.755 6.670 6.863 79,111,363 6.7468 1.45%
2019-11-25 0 11.04 11.02 11.04 10.92 11.34 41,025,666 452,391,589 11.027 6.658 6.646 6.658 6.586 6.839 68,025,973 6.6503 -1.95%
2019-11-22 0 11.26 11.20 11.26 11.02 11.36 30,397,864 340,141,572 11.190 6.791 6.755 6.791 6.646 6.851 50,403,673 6.7483 -0.53%
2019-11-21 0 11.32 11.30 11.32 11.18 11.50 29,094,643 328,301,853 11.284 6.827 6.815 6.827 6.743 6.936 48,242,761 6.8052 -2.08%
2019-11-20 0 11.56 11.56 11.58 11.42 11.84 26,727,805 309,708,143 11.587 6.972 6.972 6.984 6.887 7.141 44,318,231 6.9883 -1.03%
2019-11-19 0 11.68 11.64 11.68 11.02 11.68 42,360,258 488,557,722 11.533 7.044 7.020 7.044 6.646 7.044 70,238,902 6.9557 4.85%
2019-11-18 0 11.14 11.10 11.14 10.96 11.24 30,745,353 340,849,881 11.086 6.718 6.694 6.718 6.610 6.779 50,979,856 6.6860 -0.54%
2019-11-15 0 11.20 11.20 11.22 11.16 11.46 21,514,389 241,283,967 11.215 6.755 6.755 6.767 6.730 6.911 35,673,698 6.7636 -0.88%
2019-11-14 0 11.30 11.28 11.30 11.20 11.66 23,282,181 264,941,896 11.380 6.815 6.803 6.815 6.755 7.032 38,604,931 6.8629 -0.70%
2019-11-13 0 11.38 11.36 11.38 11.00 11.44 42,013,362 472,889,970 11.256 6.863 6.851 6.863 6.634 6.899 69,663,703 6.7882 0.89%
2019-11-12 0 11.28 11.26 11.28 11.02 11.60 46,659,300 524,245,820 11.236 6.803 6.791 6.803 6.646 6.996 77,367,282 6.7761 -1.57%
2019-11-11 0 11.46 11.44 11.46 11.28 11.92 51,821,713 599,915,993 11.577 6.911 6.899 6.911 6.803 7.189 85,927,244 6.9817 -2.88%
2019-11-08 0 11.80 11.78 11.80 11.68 12.16 35,098,211 416,917,249 11.879 7.116 7.104 7.116 7.044 7.334 58,197,469 7.1638 -2.48%
2019-11-07 0 12.10 12.08 12.10 11.80 12.12 34,974,675 419,623,794 11.998 7.297 7.285 7.297 7.116 7.309 57,992,630 7.2358 2.20%
2019-11-06 0 11.84 11.82 11.84 11.64 11.94 32,879,955 387,588,887 11.788 7.141 7.129 7.141 7.020 7.201 54,519,308 7.1092 0.17%
2019-11-05 0 11.82 11.80 11.82 11.68 12.22 43,916,683 523,100,644 11.911 7.129 7.116 7.129 7.044 7.370 72,819,661 7.1835 -2.80%
2019-11-04 0 12.16 12.14 12.16 11.72 12.20 43,436,922 525,305,303 12.094 7.334 7.321 7.334 7.068 7.358 72,024,154 7.2935 3.75%
2019-11-01 0 11.72 11.70 11.72 11.54 11.76 18,844,193 220,080,293 11.679 7.068 7.056 7.068 6.960 7.092 31,246,161 7.0434 0.00%
2019-10-31 0 11.72 11.70 11.72 11.56 11.86 31,686,641 371,225,131 11.716 7.068 7.056 7.068 6.972 7.153 52,540,636 7.0655 1.03%
2019-10-30 0 11.60 11.58 11.60 11.32 11.76 33,383,414 384,867,046 11.529 6.996 6.984 6.996 6.827 7.092 55,354,110 6.9528 -0.34%
2019-10-29 0 11.64 11.64 11.66 11.46 11.88 41,585,952 487,292,770 11.718 7.020 7.020 7.032 6.911 7.165 68,955,001 7.0668 1.75%
2019-10-28 0 11.44 11.44 11.46 11.32 11.78 37,831,566 436,382,999 11.535 6.899 6.899 6.911 6.827 7.104 62,729,733 6.9566 1.24%
2019-10-25 0 11.30 11.30 11.36 10.96 11.40 41,840,764 469,371,599 11.218 6.815 6.815 6.851 6.610 6.875 69,377,513 6.7655 3.48%
2019-10-24 0 10.92 10.90 10.92 10.70 10.92 20,067,395 216,868,859 10.807 6.586 6.574 6.586 6.453 6.586 33,274,391 6.5176 1.11%
2019-10-23 0 10.80 10.78 10.80 10.70 11.22 33,538,425 363,817,965 10.848 6.513 6.501 6.513 6.453 6.767 55,611,138 6.5422 -2.17%
2019-10-22 0 11.04 11.02 11.04 10.96 11.34 23,946,832 265,626,449 11.092 6.658 6.646 6.658 6.610 6.839 39,707,010 6.6897 -1.25%
2019-10-21 0 11.18 11.16 11.18 11.10 11.42 27,216,185 305,401,525 11.221 6.743 6.730 6.743 6.694 6.887 45,128,029 6.7674 0.18%
2019-10-18 0 11.16 11.14 11.16 11.10 11.34 35,033,843 392,744,647 11.210 6.730 6.718 6.730 6.694 6.839 58,090,739 6.7609 -0.71%
2019-10-17 0 11.24 11.22 11.24 11.06 11.64 45,362,000 511,235,903 11.270 6.779 6.767 6.779 6.670 7.020 75,216,187 6.7969 -0.88%
2019-10-16 0 11.34 11.32 11.34 11.22 11.44 27,214,020 308,450,990 11.334 6.839 6.827 6.839 6.767 6.899 45,124,439 6.8356 0.18%
2019-10-15 0 11.32 11.30 11.32 11.16 11.58 41,447,747 470,840,707 11.360 6.827 6.815 6.827 6.730 6.984 68,725,839 6.8510 1.43%
2019-10-14 0 11.16 11.16 11.18 10.94 11.20 44,918,574 497,877,698 11.084 6.730 6.730 6.743 6.598 6.755 74,480,928 6.6846 3.14%
2019-10-11 0 10.82 10.80 10.82 10.40 11.14 93,012,282 997,272,088 10.722 6.525 6.513 6.525 6.272 6.718 154,226,648 6.4663 -0.37%
2019-10-10 0 10.86 10.84 10.86 10.54 10.94 46,077,335 498,507,808 10.819 6.550 6.537 6.550 6.357 6.598 76,402,307 6.5248 3.43%
2019-10-09 0 10.50 10.50 10.52 10.32 10.62 31,922,976 335,394,548 10.506 6.332 6.332 6.344 6.224 6.405 52,932,510 6.3363 0.19%
2019-10-08 0 10.48 10.48 10.50 10.12 10.78 65,270,034 691,056,434 10.588 6.320 6.320 6.332 6.103 6.501 108,226,337 6.3853 2.75%
2019-10-04 0 10.20 10.18 10.20 9.980 10.48 40,836,978 417,434,298 10.222 6.152 6.139 6.152 6.019 6.320 67,713,103 6.1647 0.20%
2019-10-03 0 10.18 10.16 10.18 9.910 10.20 23,552,406 237,811,934 10.097 6.139 6.127 6.139 5.977 6.152 39,053,000 6.0895 1.19%
2019-10-02 0 10.06 10.06 10.08 9.890 10.10 22,575,428 225,957,403 10.009 6.067 6.067 6.079 5.965 6.091 37,433,041 6.0363 1.00%
2019-09-30 0 9.960 9.920 9.960 9.870 10.14 22,936,597 228,735,565 9.9725 6.007 5.983 6.007 5.952 6.115 38,031,907 6.0143 -0.80%
2019-09-27 0 10.04 10.02 10.04 9.810 10.06 23,567,206 234,923,558 9.9682 6.055 6.043 6.055 5.916 6.067 39,077,540 6.0117 -0.20%
2019-09-26 0 10.06 10.04 10.06 9.800 10.22 61,795,778 620,987,640 10.049 6.067 6.055 6.067 5.910 6.164 102,465,562 6.0605 1.41%
2019-09-25 0 9.920 9.910 9.920 9.840 10.38 99,286,249 998,596,896 10.058 5.983 5.977 5.983 5.934 6.260 164,629,714 6.0657 -5.34%
2019-09-24 0 10.48 10.46 10.48 9.480 10.62 294,017,194 2,939,936,057 9.9992 6.320 6.308 6.320 5.717 6.405 487,519,340 6.0304 1.16%
2019-09-23 0 10.36 10.34 10.36 10.26 10.70 60,467,675 629,055,443 10.403 6.248 6.236 6.248 6.188 6.453 100,263,391 6.2740 -3.00%
2019-09-20 0 10.68 10.66 10.68 10.60 10.94 54,070,442 580,641,509 10.739 6.441 6.429 6.441 6.393 6.598 89,655,934 6.4763 -0.74%
2019-09-19 0 10.76 10.74 10.76 10.58 10.86 45,908,453 491,327,803 10.702 6.489 6.477 6.489 6.381 6.550 76,122,278 6.4545 -0.19%
2019-09-18 0 10.78 10.76 10.78 10.62 11.04 59,011,753 635,520,792 10.769 6.501 6.489 6.501 6.405 6.658 97,849,280 6.4949 -0.19%
2019-09-17 0 10.80 10.78 10.80 10.50 10.84 55,490,810 593,175,747 10.690 6.513 6.501 6.513 6.332 6.537 92,011,092 6.4468 0.19%
2019-09-16 0 10.78 10.74 10.78 10.66 11.12 52,593,395 570,665,803 10.851 6.501 6.477 6.501 6.429 6.706 87,206,795 6.5438 -2.00%
2019-09-13 0 11.00 10.98 11.00 10.74 11.00 27,116,890 296,924,206 10.950 6.634 6.622 6.634 6.477 6.634 44,963,385 6.6037 1.48%
2019-09-12 0 10.84 10.82 10.84 10.68 11.18 31,631,905 345,917,650 10.936 6.537 6.525 6.537 6.441 6.743 52,449,876 6.5952 0.93%
2019-09-11 0 10.76 10.74 10.76 10.46 11.00 53,065,042 567,801,942 10.700 6.477 6.465 6.477 6.297 6.622 88,152,701 6.4411 -1.65%
2019-09-10 0 10.94 10.92 10.94 10.74 11.20 65,212,120 714,140,790 10.951 6.586 6.573 6.586 6.465 6.742 108,331,668 6.5922 0.00%
2019-09-09 0 10.94 10.92 10.94 10.72 11.60 115,324,059 1,270,016,495 11.013 6.586 6.573 6.586 6.453 6.983 191,578,615 6.6292 -4.20%
2019-09-06 0 11.42 11.42 11.44 11.40 11.92 51,161,401 594,240,861 11.615 6.874 6.874 6.887 6.862 7.175 84,990,335 6.9919 -3.22%
2019-09-05 0 11.80 11.78 11.80 11.52 12.18 67,405,068 800,035,115 11.869 7.103 7.091 7.103 6.935 7.332 111,974,637 7.1448 1.03%
2019-09-04 0 11.68 11.66 11.68 11.64 11.98 50,044,719 588,390,942 11.757 7.031 7.019 7.031 7.007 7.212 83,135,280 7.0775 0.00%
2019-09-03 0 11.68 11.68 11.70 11.62 12.06 33,596,736 396,355,322 11.797 7.031 7.031 7.043 6.995 7.260 55,811,565 7.1017 -1.18%
2019-09-02 0 11.82 11.82 11.84 11.54 12.24 64,377,995 770,644,879 11.971 7.115 7.115 7.127 6.947 7.368 106,946,003 7.2059 1.37%
2019-08-30 0 11.66 11.60 11.66 11.44 12.16 65,021,457 762,395,351 11.725 7.019 6.983 7.019 6.887 7.320 108,014,935 7.0582 0.00%
2019-08-29 0 11.66 11.64 11.66 10.06 11.78 125,691,161 1,389,862,069 11.058 7.019 7.007 7.019 6.056 7.091 208,800,651 6.6564 9.79%
2019-08-28 0 10.62 10.62 10.64 10.50 11.12 59,603,031 640,648,734 10.749 6.393 6.393 6.405 6.321 6.694 99,013,738 6.4703 -3.45%
2019-08-27 0 11.00 10.98 11.00 10.84 11.18 59,769,266 657,179,019 10.995 6.622 6.610 6.622 6.525 6.730 99,289,891 6.6188 1.29%
2019-08-26 0 10.86 10.84 10.86 10.22 11.06 66,611,693 719,768,869 10.805 6.537 6.525 6.537 6.152 6.658 110,656,666 6.5045 0.74%
2019-08-23 0 10.78 10.76 10.78 10.32 10.96 48,187,801 518,641,145 10.763 6.489 6.477 6.489 6.212 6.598 80,050,531 6.4789 2.08%
2019-08-22 0 10.56 10.56 10.58 10.38 10.78 49,647,144 523,062,293 10.536 6.357 6.357 6.369 6.248 6.489 82,474,821 6.3421 0.96%
2019-08-21 0 10.46 10.44 10.46 10.10 10.82 100,419,369 1,059,231,583 10.548 6.297 6.285 6.297 6.080 6.513 166,818,648 6.3496 3.56%
2019-08-20 0 10.10 10.10 10.12 9.970 10.34 47,711,661 486,042,844 10.187 6.080 6.080 6.092 6.002 6.224 79,259,558 6.1323 1.71%
2019-08-19 0 9.930 9.930 9.940 9.530 10.00 61,612,534 607,526,235 9.8604 5.978 5.978 5.984 5.737 6.020 102,351,964 5.9357 5.41%
2019-08-16 0 9.420 9.420 9.440 9.000 9.590 61,563,667 577,600,270 9.3822 5.671 5.671 5.683 5.418 5.773 102,270,785 5.6478 3.97%
2019-08-15 0 9.060 9.050 9.060 8.860 9.170 42,878,205 386,438,148 9.0125 5.454 5.448 5.454 5.333 5.520 71,230,125 5.4252 -0.11%
2019-08-14 0 9.070 9.070 9.100 9.070 9.420 44,182,163 405,876,981 9.1864 5.460 5.460 5.478 5.460 5.671 73,396,286 5.5299 -0.44%
2019-08-13 0 9.110 9.110 9.120 9.020 9.430 35,307,839 324,011,757 9.1768 5.484 5.484 5.490 5.430 5.677 58,654,083 5.5241 -3.39%
2019-08-12 0 9.430 9.430 9.440 9.320 9.580 28,420,656 269,155,055 9.4704 5.677 5.677 5.683 5.610 5.767 47,212,958 5.7009 1.18%
2019-08-09 0 9.320 9.320 9.350 9.320 9.680 29,328,250 277,973,655 9.4780 5.610 5.610 5.628 5.610 5.827 48,720,671 5.7055 -1.38%
2019-08-08 0 9.450 9.440 9.450 9.210 9.510 29,214,122 274,808,178 9.4067 5.689 5.683 5.689 5.544 5.725 48,531,079 5.6625 2.05%
2019-08-07 0 9.260 9.260 9.270 9.160 9.390 43,584,235 404,354,494 9.2775 5.574 5.574 5.580 5.514 5.652 72,402,996 5.5848 0.43%
2019-08-06 0 9.220 9.220 9.240 8.680 9.330 61,261,527 554,480,493 9.0510 5.550 5.550 5.562 5.225 5.616 101,768,864 5.4484 2.79%
2019-08-05 0 8.970 8.970 8.980 8.810 9.150 58,767,969 528,046,512 8.9853 5.400 5.400 5.406 5.303 5.508 97,626,516 5.4088 -1.75%
2019-08-02 0 9.130 9.130 9.140 9.110 9.450 69,148,757 638,685,687 9.2364 5.496 5.496 5.502 5.484 5.689 114,871,287 5.5600 -4.90%
2019-08-01 0 9.600 9.600 9.610 9.510 9.820 38,540,012 372,185,147 9.6571 5.779 5.779 5.785 5.725 5.911 64,023,433 5.8133 -0.83%
2019-07-31 0 9.680 9.640 9.680 9.310 9.680 20,511,381 194,069,316 9.4615 5.827 5.803 5.827 5.604 5.827 34,073,913 5.6955 1.04%
2019-07-30 0 9.580 9.570 9.580 9.500 9.750 29,472,874 283,693,559 9.6256 5.767 5.761 5.767 5.719 5.869 48,960,923 5.7943 0.84%
2019-07-29 0 9.500 9.490 9.500 9.270 9.550 32,310,198 304,518,493 9.4248 5.719 5.713 5.719 5.580 5.749 53,674,342 5.6734 0.53%
2019-07-26 0 9.450 9.440 9.450 9.440 9.760 53,542,598 513,292,240 9.5866 5.689 5.683 5.689 5.683 5.875 88,946,026 5.7708 -1.46%
2019-07-25 0 9.590 9.590 9.600 9.270 9.670 53,481,428 510,658,101 9.5483 5.773 5.773 5.779 5.580 5.821 88,844,409 5.7478 3.68%
2019-07-24 0 9.250 9.250 9.260 9.210 9.490 42,226,626 394,067,270 9.3322 5.568 5.568 5.574 5.544 5.713 70,147,709 5.6177 -1.49%
2019-07-23 0 9.390 9.380 9.390 8.910 9.390 57,865,667 535,244,042 9.2498 5.652 5.646 5.652 5.364 5.652 96,127,594 5.5681 5.62%
2019-07-22 0 8.890 8.880 8.890 8.770 8.970 21,939,359 195,055,220 8.8907 5.351 5.345 5.351 5.279 5.400 36,446,099 5.3519 -1.22%
2019-07-19 0 9.000 9.000 9.020 8.810 9.150 37,268,949 336,568,696 9.0308 5.418 5.418 5.430 5.303 5.508 61,911,918 5.4363 1.93%
2019-07-18 0 8.830 8.830 8.840 8.770 8.940 19,671,106 174,117,056 8.8514 5.315 5.315 5.321 5.279 5.382 32,678,032 5.3283 -0.45%
2019-07-17 0 8.870 8.860 8.870 8.760 8.970 23,227,039 205,955,962 8.8671 5.339 5.333 5.339 5.273 5.400 38,585,218 5.3377 -0.67%
2019-07-16 0 8.930 8.920 8.930 8.810 9.060 66,186,069 590,897,405 8.9278 5.376 5.370 5.376 5.303 5.454 109,949,611 5.3743 -0.67%
2019-07-15 0 8.990 8.980 8.990 8.310 9.000 106,127,039 931,647,138 8.7786 5.412 5.406 5.412 5.002 5.418 176,300,343 5.2844 5.52%
2019-07-12 0 8.520 8.520 8.550 8.510 8.680 35,075,277 300,768,903 8.5750 5.129 5.129 5.147 5.123 5.225 58,267,746 5.1618 -1.62%
2019-07-11 0 8.660 8.650 8.660 8.640 8.850 26,620,368 231,671,948 8.7028 5.213 5.207 5.213 5.201 5.327 44,222,284 5.2388 -0.69%
2019-07-10 0 8.720 8.720 8.740 8.440 8.910 51,105,277 445,142,309 8.7103 5.249 5.249 5.261 5.081 5.364 84,897,100 5.2433 3.32%
2019-07-09 0 8.440 8.430 8.440 8.320 8.510 34,008,975 287,064,922 8.4409 5.081 5.075 5.081 5.008 5.123 56,496,384 5.0811 -0.71%
2019-07-08 0 8.500 8.500 8.510 8.340 8.800 51,452,519 435,808,833 8.4701 5.117 5.117 5.123 5.020 5.297 85,473,946 5.0987 -3.41%
2019-07-05 0 8.800 8.790 8.800 8.630 8.820 39,244,506 343,083,318 8.7422 5.297 5.291 5.297 5.195 5.309 65,193,752 5.2625 1.38%
2019-07-04 0 8.680 8.670 8.680 8.440 8.880 57,767,314 504,124,590 8.7268 5.225 5.219 5.225 5.081 5.345 95,964,208 5.2533 2.84%
2019-07-03 0 8.440 8.440 8.450 8.210 8.500 42,736,587 359,008,062 8.4005 5.081 5.081 5.087 4.942 5.117 70,994,866 5.0568 1.56%
2019-07-02 0 8.310 8.300 8.310 8.050 8.390 63,309,249 525,939,257 8.3075 5.002 4.996 5.002 4.846 5.051 105,170,581 5.0008 4.01%
2019-06-28 0 7.990 7.980 7.990 7.960 8.190 31,831,460 255,465,543 8.0256 4.810 4.804 4.810 4.792 4.930 52,879,053 4.8311 -2.08%
2019-06-27 0 8.160 8.160 8.170 8.040 8.180 49,019,462 398,020,857 8.1196 4.912 4.912 4.918 4.840 4.924 81,432,103 4.8878 1.49%
2019-06-26 0 8.040 8.040 8.050 7.650 8.150 59,469,350 477,808,101 8.0345 4.840 4.840 4.846 4.605 4.906 98,791,664 4.8365 2.81%
2019-06-25 0 7.820 7.810 7.820 7.680 7.950 33,766,707 262,389,028 7.7706 4.707 4.701 4.707 4.623 4.786 56,093,924 4.6777 -0.38%
2019-06-24 0 7.850 7.850 7.860 7.610 8.040 50,574,490 400,672,125 7.9224 4.725 4.725 4.731 4.581 4.840 84,015,346 4.7690 2.21%
2019-06-21 0 7.680 7.670 7.680 7.610 7.890 36,471,345 282,327,840 7.7411 4.623 4.617 4.623 4.581 4.750 60,586,922 4.6599 -1.29%
2019-06-20 0 7.780 7.770 7.780 7.600 7.820 35,229,773 273,432,562 7.7614 4.683 4.677 4.683 4.575 4.707 58,524,398 4.6721 1.70%
2019-06-19 0 7.650 7.650 7.660 7.490 7.730 53,888,114 410,533,632 7.6183 4.605 4.605 4.611 4.509 4.653 89,520,004 4.5859 3.38%
2019-06-18 0 7.400 7.400 7.410 7.240 7.440 42,661,430 314,550,632 7.3732 4.455 4.455 4.461 4.358 4.479 70,870,014 4.4384 2.49%
2019-06-17 0 7.220 7.220 7.230 7.150 7.370 43,535,977 316,410,274 7.2678 4.346 4.346 4.352 4.304 4.436 72,322,829 4.3750 1.69%
2019-06-14 0 7.100 7.100 7.120 7.010 7.180 75,133,269 533,616,912 7.1023 4.274 4.274 4.286 4.220 4.322 124,812,877 4.2753 1.28%
2019-06-13 0 7.050 7.040 7.050 6.960 7.190 43,884,320 309,300,701 7.0481 4.220 4.214 4.220 4.166 4.304 73,317,489 4.2186 0.71%
2019-06-12 0 7.000 7.000 7.010 6.960 7.130 32,724,276 229,995,999 7.0283 4.190 4.190 4.196 4.166 4.268 54,672,415 4.2068 -2.64%
2019-06-11 0 7.190 7.190 7.200 7.040 7.300 41,747,683 299,590,146 7.1762 4.304 4.304 4.310 4.214 4.369 69,747,812 4.2953 0.70%
2019-06-10 0 7.140 7.130 7.140 6.870 7.200 69,189,348 491,608,122 7.1053 4.274 4.268 4.274 4.112 4.310 115,594,574 4.2529 3.48%
2019-06-06 0 6.900 6.900 6.910 6.740 7.050 65,339,427 448,445,049 6.8633 4.130 4.130 4.136 4.034 4.220 109,162,514 4.1080 -1.15%
2019-06-05 0 6.980 6.980 6.990 6.750 7.750 186,679,829 1,320,923,152 7.0759 4.178 4.178 4.184 4.040 4.639 311,885,801 4.2353 -8.40%
2019-06-04 0 7.620 7.620 7.630 7.550 7.810 32,931,073 251,266,540 7.6301 4.561 4.561 4.567 4.519 4.675 55,017,910 4.5670 -2.43%
2019-06-03 0 7.810 7.800 7.810 7.700 7.910 24,210,300 188,722,893 7.7951 4.675 4.669 4.675 4.609 4.735 40,448,124 4.6658 -1.26%
2019-05-31 0 7.910 7.910 7.930 7.820 8.090 46,457,810 369,565,434 7.9549 4.735 4.735 4.747 4.681 4.842 77,617,016 4.7614 0.76%
2019-05-30 0 7.850 7.840 7.850 7.650 7.940 39,217,940 305,876,268 7.7994 4.699 4.693 4.699 4.579 4.753 65,521,373 4.6683 -0.76%
2019-05-29 0 7.910 7.910 7.920 7.900 8.050 36,263,247 289,219,359 7.9756 4.735 4.735 4.741 4.729 4.818 60,584,970 4.7738 -2.10%
2019-05-28 0 8.080 8.080 8.090 7.680 8.240 105,723,589 855,426,356 8.0912 4.836 4.836 4.842 4.597 4.932 176,632,293 4.8430 3.19%
2019-05-27 0 7.830 7.830 7.840 7.390 7.890 67,937,002 522,533,456 7.6914 4.687 4.687 4.693 4.423 4.723 113,502,280 4.6037 6.39%
2019-05-24 0 7.360 7.360 7.370 7.300 7.530 34,520,986 254,758,882 7.3798 4.405 4.405 4.411 4.369 4.507 57,674,176 4.4172 0.55%
2019-05-23 0 7.320 7.320 7.330 7.220 7.680 63,124,025 466,095,096 7.3838 4.381 4.381 4.387 4.322 4.597 105,461,245 4.4196 -4.94%
2019-05-22 0 7.700 7.700 7.710 7.560 7.930 56,832,316 439,061,896 7.7256 4.609 4.609 4.615 4.525 4.747 94,949,693 4.6242 0.52%
2019-05-21 0 7.660 7.660 7.670 7.600 7.800 49,500,989 381,521,088 7.7073 4.585 4.585 4.591 4.549 4.669 82,701,252 4.6132 -2.05%
2019-05-20 0 7.820 7.800 7.820 7.650 8.110 61,448,698 480,964,771 7.8271 4.681 4.669 4.681 4.579 4.854 102,662,277 4.6849 -0.76%
2019-05-17 0 7.880 7.870 7.880 7.810 8.300 50,613,571 402,857,962 7.9595 4.717 4.711 4.717 4.675 4.968 84,560,042 4.7642 -3.08%
2019-05-16 0 8.130 8.130 8.140 7.590 8.270 125,012,325 1,012,006,634 8.0953 4.866 4.866 4.872 4.543 4.950 208,857,965 4.8454 5.86%
2019-05-15 0 7.680 7.670 7.680 7.430 7.800 61,711,574 472,544,553 7.6573 4.597 4.591 4.597 4.447 4.669 103,101,464 4.5833 3.36%
2019-05-14 0 7.430 7.430 7.440 7.040 7.490 66,935,961 488,710,179 7.3012 4.447 4.447 4.453 4.214 4.483 111,829,842 4.3701 0.68%
2019-05-10 0 7.380 7.380 7.390 7.150 7.520 58,272,532 428,057,542 7.3458 4.417 4.417 4.423 4.280 4.501 97,355,860 4.3968 4.98%
2019-05-09 0 7.030 7.020 7.030 7.030 7.320 59,184,565 419,420,726 7.0867 4.208 4.202 4.208 4.208 4.381 98,879,593 4.2417 -5.00%
2019-05-08 0 7.400 7.390 7.400 7.170 7.440 37,199,291 273,045,031 7.3401 4.429 4.423 4.429 4.292 4.453 62,148,818 4.3934 0.27%
2019-05-07 0 7.380 7.380 7.390 7.330 7.630 48,009,028 358,006,169 7.4571 4.417 4.417 4.423 4.387 4.567 80,208,634 4.4634 0.68%
2019-05-06 0 7.330 7.320 7.330 7.140 7.420 75,781,390 550,932,594 7.2700 4.387 4.381 4.387 4.274 4.441 126,607,892 4.3515 -4.81%
2019-05-03 0 7.700 7.700 7.720 7.400 7.760 33,264,864 254,285,240 7.6443 4.609 4.609 4.621 4.429 4.645 55,575,575 4.5755 2.80%
2019-05-02 0 7.490 7.480 7.490 7.360 7.500 28,581,891 212,455,860 7.4332 4.483 4.477 4.483 4.405 4.489 47,751,736 4.4492 -0.66%
2019-04-30 0 7.540 7.530 7.540 7.420 7.600 20,124,788 151,333,570 7.5198 4.513 4.507 4.513 4.441 4.549 33,622,463 4.5010 -0.53%
2019-04-29 0 7.580 7.580 7.590 7.390 7.640 27,533,640 207,404,072 7.5328 4.537 4.537 4.543 4.423 4.573 46,000,424 4.5087 0.93%
2019-04-26 0 7.510 7.490 7.510 7.410 7.590 28,487,771 213,320,098 7.4881 4.495 4.483 4.495 4.435 4.543 47,594,490 4.4820 0.00%
2019-04-25 0 7.510 7.500 7.510 7.450 7.770 26,149,472 198,737,599 7.6001 4.495 4.489 4.495 4.459 4.651 43,687,896 4.5490 -1.57%
2019-04-24 0 7.630 7.620 7.630 7.490 7.790 43,307,693 329,398,464 7.6060 4.567 4.561 4.567 4.483 4.663 72,354,119 4.5526 0.79%
2019-04-23 0 7.570 7.570 7.580 7.530 7.850 59,040,348 450,703,050 7.6338 4.531 4.531 4.537 4.507 4.699 98,638,650 4.5692 -2.95%
2019-04-18 0 7.800 7.790 7.800 7.710 7.910 36,620,754 284,676,688 7.7736 4.669 4.663 4.669 4.615 4.735 61,182,257 4.6529 -2.13%
2019-04-17 0 7.970 7.960 7.970 7.770 8.040 31,977,128 252,276,473 7.8893 4.770 4.764 4.770 4.651 4.812 53,424,155 4.7221 0.25%
2019-04-16 0 7.950 7.940 7.950 7.680 7.990 36,352,891 286,138,033 7.8711 4.758 4.753 4.758 4.597 4.782 60,734,738 4.7113 1.53%
2019-04-15 0 7.830 7.820 7.830 7.800 8.150 48,005,196 380,426,482 7.9247 4.687 4.681 4.687 4.669 4.878 80,202,232 4.7433 -2.13%
2019-04-12 0 8.000 8.000 8.010 7.870 8.080 29,899,767 237,169,717 7.9322 4.788 4.788 4.794 4.711 4.836 49,953,510 4.7478 -0.50%
2019-04-11 0 8.040 8.030 8.040 7.980 8.400 54,066,406 437,011,898 8.0829 4.812 4.806 4.812 4.776 5.028 90,328,690 4.8380 -1.47%
2019-04-10 0 8.160 8.150 8.160 7.970 8.180 58,172,776 471,274,920 8.1013 4.884 4.878 4.884 4.770 4.896 97,189,198 4.8490 -1.09%
2019-04-09 0 8.250 8.250 8.260 8.020 8.490 112,761,110 933,308,254 8.2769 4.938 4.938 4.944 4.800 5.082 188,389,872 4.9541 3.38%
2019-04-08 0 7.980 7.970 7.980 7.480 7.980 100,523,317 785,077,886 7.8099 4.776 4.770 4.776 4.477 4.776 167,944,204 4.6746 7.11%
2019-04-04 0 7.450 7.440 7.450 7.360 7.690 49,533,500 371,634,680 7.5027 4.459 4.453 4.459 4.405 4.603 82,755,568 4.4908 -0.40%
2019-04-03 0 7.480 7.480 7.490 7.250 7.550 80,314,933 598,401,433 7.4507 4.477 4.477 4.483 4.340 4.519 134,182,077 4.4596 3.17%
2019-04-02 0 7.250 7.240 7.250 7.170 7.440 62,541,665 453,266,511 7.2474 4.340 4.334 4.340 4.292 4.453 104,488,296 4.3380 -0.96%
2019-04-01 0 7.320 7.310 7.320 7.260 7.460 66,313,960 486,767,477 7.3403 4.381 4.375 4.381 4.345 4.465 110,790,666 4.3936 2.23%
2019-03-29 0 7.160 7.150 7.160 6.930 7.200 48,436,341 344,909,792 7.1209 4.286 4.280 4.286 4.148 4.310 80,922,546 4.2622 3.62%
2019-03-28 0 6.910 6.900 6.910 6.810 7.020 27,960,287 192,563,223 6.8870 4.136 4.130 4.136 4.076 4.202 46,713,223 4.1222 -1.00%
2019-03-27 0 6.980 6.970 6.980 6.900 7.020 24,960,046 174,181,027 6.9784 4.178 4.172 4.178 4.130 4.202 41,700,724 4.1769 0.43%
2019-03-26 0 6.950 6.930 6.950 6.880 7.190 31,243,754 217,321,046 6.9557 4.160 4.148 4.160 4.118 4.304 52,198,908 4.1633 -0.71%
2019-03-25 0 7.000 6.990 7.000 6.940 7.100 49,795,000 349,130,710 7.0114 4.190 4.184 4.190 4.154 4.250 83,192,456 4.1967 -4.11%
2019-03-22 0 7.300 7.290 7.300 7.160 7.450 43,237,304 314,096,358 7.2645 4.369 4.363 4.369 4.286 4.459 72,236,520 4.3482 -0.68%
2019-03-21 0 7.350 7.340 7.350 7.150 7.440 64,054,413 468,723,752 7.3176 4.399 4.393 4.399 4.280 4.453 107,015,643 4.3800 3.09%
2019-03-20 0 7.130 7.120 7.130 7.100 7.500 81,450,529 590,240,615 7.2466 4.268 4.262 4.268 4.250 4.489 136,079,316 4.3375 -3.39%
2019-03-19 0 7.380 7.380 7.390 7.050 7.510 131,212,619 964,609,020 7.3515 4.417 4.417 4.423 4.220 4.495 219,216,790 4.4003 5.13%
2019-03-18 0 7.020 7.010 7.020 6.850 7.020 50,732,787 353,058,638 6.9592 4.202 4.196 4.202 4.100 4.202 84,759,216 4.1654 2.18%
2019-03-15 0 6.870 6.870 6.880 6.700 6.920 48,460,696 332,630,009 6.8639 4.112 4.112 4.118 4.010 4.142 80,963,236 4.1084 3.00%
2019-03-14 0 6.670 6.670 6.680 6.600 6.890 48,579,267 324,397,428 6.6777 3.992 3.992 3.998 3.950 4.124 81,161,332 3.9969 -1.77%
2019-03-13 0 6.790 6.790 6.800 6.770 7.030 42,017,553 287,214,069 6.8356 4.064 4.064 4.070 4.052 4.208 70,198,683 4.0914 -3.82%
2019-03-12 0 7.060 7.060 7.070 6.980 7.130 59,034,774 417,978,693 7.0802 4.226 4.226 4.232 4.178 4.268 98,629,337 4.2379 1.58%
2019-03-11 0 6.950 6.950 6.960 6.590 6.970 59,933,485 410,532,225 6.8498 4.160 4.160 4.166 3.944 4.172 100,130,813 4.1000 5.95%
2019-03-08 0 6.560 6.550 6.560 6.530 6.770 41,210,839 272,810,115 6.6199 3.927 3.921 3.927 3.909 4.052 68,850,907 3.9623 -3.53%
2019-03-07 0 6.800 6.790 6.800 6.710 7.000 43,910,145 298,936,593 6.8079 4.070 4.064 4.070 4.016 4.190 73,360,635 4.0749 -2.72%
2019-03-06 0 6.990 6.990 7.000 6.910 7.120 38,798,356 270,685,860 6.9767 4.184 4.184 4.190 4.136 4.262 64,820,374 4.1759 -1.13%
2019-03-05 0 7.070 7.060 7.070 6.960 7.190 42,620,010 301,300,854 7.0695 4.232 4.226 4.232 4.166 4.304 71,205,208 4.2314 0.71%
2019-03-04 0 7.020 7.010 7.020 6.800 7.190 73,617,545 518,436,171 7.0423 4.202 4.196 4.202 4.070 4.304 122,992,758 4.2152 2.63%
2019-03-01 0 6.840 6.830 6.840 6.580 6.870 48,376,936 324,862,592 6.7152 4.094 4.088 4.094 3.938 4.112 80,823,298 4.0194 0.44%
2019-02-28 0 6.810 6.810 6.820 6.690 6.900 64,167,282 436,934,811 6.8093 4.076 4.076 4.082 4.004 4.130 107,204,213 4.0757 -1.30%
2019-02-27 0 6.900 6.890 6.900 6.800 7.060 49,064,007 340,415,839 6.9382 4.130 4.124 4.130 4.070 4.226 81,971,187 4.1529 -1.57%
2019-02-26 0 7.010 7.000 7.010 6.510 7.100 120,920,540 840,775,422 6.9531 4.196 4.190 4.196 3.897 4.250 202,021,824 4.1618 5.26%
2019-02-25 0 6.660 6.660 6.670 6.460 6.690 68,678,000 450,557,739 6.5604 3.986 3.986 3.992 3.867 4.004 114,740,265 3.9268 1.22%
2019-02-22 0 6.580 6.570 6.580 6.430 6.610 46,851,591 307,140,951 6.5556 3.938 3.932 3.938 3.849 3.956 78,274,906 3.9239 0.92%
2019-02-21 0 6.520 6.510 6.520 6.360 6.630 58,156,500 379,310,307 6.5222 3.903 3.897 3.903 3.807 3.968 97,162,006 3.9039 1.72%
2019-02-20 0 6.410 6.410 6.420 6.210 6.650 110,559,682 709,301,445 6.4156 3.837 3.837 3.843 3.717 3.980 184,711,949 3.8400 -1.99%
2019-02-19 0 6.540 6.530 6.540 6.500 6.980 107,019,035 711,256,480 6.6461 3.915 3.909 3.915 3.891 4.178 178,796,593 3.9780 -6.03%
2019-02-18 0 6.960 6.950 6.960 6.810 7.050 65,431,184 451,975,635 6.9076 4.166 4.160 4.166 4.076 4.220 109,315,813 4.1346 1.02%
2019-02-15 0 6.890 6.890 6.900 6.690 7.110 99,238,574 678,492,911 6.8370 4.124 4.124 4.130 4.004 4.256 165,797,785 4.0923 -3.09%
2019-02-14 0 7.110 7.100 7.110 7.000 7.220 59,823,340 424,768,647 7.1004 4.256 4.250 4.256 4.190 4.322 99,946,794 4.2499 0.71%
2019-02-13 0 7.060 7.050 7.060 6.870 7.100 70,283,576 492,771,593 7.0112 4.226 4.220 4.226 4.112 4.250 117,422,699 4.1966 0.14%
2019-02-12 0 7.050 7.040 7.050 6.600 7.070 97,198,792 677,257,938 6.9678 4.220 4.214 4.220 3.950 4.232 162,389,923 4.1706 5.07%
2019-02-11 0 6.710 6.700 6.710 6.420 6.730 56,530,682 371,360,865 6.5692 4.016 4.010 4.016 3.843 4.028 94,445,753 3.9320 1.67%
2019-02-08 0 6.600 6.600 6.610 6.300 6.680 42,364,335 277,408,020 6.5481 3.950 3.950 3.956 3.771 3.998 70,778,052 3.9194 -1.93%
2019-02-04 0 6.730 6.710 6.730 6.540 6.730 26,179,730 174,537,159 6.6669 4.028 4.016 4.028 3.915 4.028 43,738,448 3.9905 0.45%
2019-02-01 0 6.700 6.690 6.700 6.460 6.710 74,312,311 490,732,830 6.6037 4.010 4.004 4.010 3.867 4.016 124,153,503 3.9526 1.52%
2019-01-31 0 6.600 6.590 6.600 6.360 6.600 85,667,822 557,661,070 6.5096 3.950 3.944 3.950 3.807 3.950 143,125,143 3.8963 4.60%
2019-01-30 0 6.310 6.310 6.320 6.270 6.480 61,634,837 391,413,402 6.3505 3.777 3.777 3.783 3.753 3.879 102,973,260 3.8011 -1.10%
2019-01-29 0 6.380 6.380 6.390 5.920 6.420 102,947,960 642,551,132 6.2415 3.819 3.819 3.825 3.543 3.843 171,995,052 3.7359 6.33%
2019-01-28 0 6.000 5.990 6.000 5.860 6.140 64,584,440 387,877,500 6.0057 3.591 3.585 3.591 3.508 3.675 107,901,158 3.5947 -1.48%
2019-01-25 0 6.090 6.080 6.090 6.020 6.160 46,820,791 284,265,759 6.0714 3.645 3.639 3.645 3.603 3.687 78,223,448 3.6340 0.00%
2019-01-24 0 6.090 6.080 6.090 6.030 6.200 55,126,348 337,030,647 6.1138 3.645 3.639 3.645 3.609 3.711 92,099,534 3.6594 -0.16%
2019-01-23 0 6.100 6.090 6.100 5.900 6.120 56,407,075 339,900,456 6.0258 3.651 3.645 3.651 3.531 3.663 94,239,243 3.6068 1.16%
2019-01-22 0 6.030 6.020 6.030 5.810 6.190 100,990,982 601,503,265 5.9560 3.609 3.603 3.609 3.478 3.705 168,725,531 3.5650 -3.21%
2019-01-21 0 6.230 6.220 6.230 6.160 6.550 78,000,282 489,790,369 6.2793 3.729 3.723 3.729 3.687 3.921 130,314,992 3.7585 -3.56%
2019-01-18 0 6.460 6.440 6.460 6.160 6.550 152,919,348 979,795,702 6.4073 3.867 3.855 3.867 3.687 3.921 255,482,200 3.8351 7.31%
2019-01-17 0 6.020 6.020 6.030 5.700 6.170 136,957,389 820,618,563 5.9918 3.603 3.603 3.609 3.412 3.693 228,814,571 3.5864 2.91%
2019-01-16 0 5.850 5.840 5.850 5.410 5.940 129,035,493 742,236,256 5.7522 3.502 3.496 3.502 3.238 3.555 215,579,467 3.4430 7.14%
2019-01-15 0 5.460 5.450 5.460 5.280 5.480 53,666,455 290,344,795 5.4102 3.268 3.262 3.268 3.160 3.280 89,660,492 3.2383 1.87%
2019-01-14 0 5.360 5.350 5.360 5.310 5.480 33,746,756 181,407,281 5.3755 3.208 3.202 3.208 3.178 3.280 56,380,671 3.2175 -1.65%
2019-01-11 0 5.450 5.450 5.460 5.380 5.670 114,131,061 626,359,500 5.4881 3.262 3.262 3.268 3.220 3.394 190,678,648 3.2849 -3.88%
2019-01-10 0 5.670 5.660 5.670 5.050 5.690 175,624,778 963,410,377 5.4856 3.394 3.388 3.394 3.023 3.406 293,416,139 3.2834 11.61%
2019-01-09 0 5.080 5.070 5.080 5.010 5.250 60,328,790 310,255,779 5.1427 3.041 3.035 3.041 2.999 3.142 100,791,248 3.0782 0.59%
2019-01-08 0 5.050 5.040 5.050 4.920 5.070 36,802,521 183,520,577 4.9866 3.023 3.017 3.023 2.945 3.035 61,485,935 2.9848 0.80%
2019-01-07 0 5.010 5.000 5.010 4.910 5.150 50,632,509 254,956,108 5.0354 2.999 2.993 2.999 2.939 3.083 84,591,681 3.0140 -0.20%
2019-01-04 0 5.020 5.000 5.020 4.530 5.020 95,829,040 468,854,211 4.8926 3.005 2.993 3.005 2.711 3.005 160,101,480 2.9285 8.42%
2019-01-03 0 4.630 4.620 4.630 4.530 5.000 99,950,940 467,586,438 4.6782 2.771 2.765 2.771 2.711 2.993 166,987,934 2.8001 -6.84%
2019-01-02 0 4.970 4.960 4.970 4.880 5.190 40,901,632 202,878,099 4.9601 2.975 2.969 2.975 2.921 3.106 68,334,315 2.9689 -3.68%
2018-12-31 0 5.160 5.150 5.160 5.040 5.180 19,850,766 102,095,833 5.1432 3.089 3.083 3.089 3.017 3.100 33,164,655 3.0785 1.38%
2018-12-28 0 5.090 5.080 5.090 4.980 5.130 26,273,708 133,227,322 5.0707 3.047 3.041 3.047 2.981 3.071 43,895,457 3.0351 1.80%
2018-12-27 0 5.000 5.000 5.010 4.950 5.250 39,604,368 201,400,193 5.0853 2.993 2.993 2.999 2.963 3.142 66,166,977 3.0438 -2.91%
2018-12-24 0 5.150 5.140 5.150 4.960 5.150 18,053,088 91,660,665 5.0773 3.083 3.077 3.083 2.969 3.083 30,161,276 3.0390 1.38%
2018-12-21 0 5.080 5.080 5.090 4.990 5.120 58,517,631 296,472,089 5.0664 3.041 3.041 3.047 2.987 3.065 97,765,347 3.0325 -0.20%
2018-12-20 0 5.090 5.080 5.090 5.020 5.230 61,864,784 314,338,742 5.0811 3.047 3.041 3.047 3.005 3.130 103,357,432 3.0413 -2.12%
2018-12-19 0 5.200 5.190 5.200 5.160 5.380 41,332,756 215,031,892 5.2025 3.112 3.106 3.112 3.089 3.220 69,054,594 3.1139 -2.44%
2018-12-18 0 5.330 5.330 5.340 5.200 5.450 40,570,596 216,861,709 5.3453 3.190 3.190 3.196 3.112 3.262 67,781,254 3.1994 1.52%
2018-12-17 0 5.250 5.250 5.260 5.080 5.300 43,241,539 225,677,274 5.2190 3.142 3.142 3.148 3.041 3.172 72,243,595 3.1238 0.77%
2018-12-14 0 5.210 5.200 5.210 5.160 5.410 65,830,263 344,833,265 5.2382 3.118 3.112 3.118 3.089 3.238 109,982,554 3.1353 -4.75%
2018-12-13 0 5.470 5.470 5.480 5.280 5.500 51,776,987 280,828,514 5.4238 3.274 3.274 3.280 3.160 3.292 86,503,760 3.2464 1.48%
2018-12-12 0 5.390 5.380 5.390 5.360 5.490 68,481,690 369,594,274 5.3970 3.226 3.220 3.226 3.208 3.286 114,412,290 3.2304 -0.55%
2018-12-11 0 5.420 5.420 5.430 5.230 5.470 92,173,270 493,363,693 5.3526 3.244 3.244 3.250 3.130 3.274 153,993,789 3.2038 2.46%
2018-12-10 0 5.290 5.280 5.290 5.170 5.510 118,983,640 631,466,370 5.3072 3.166 3.160 3.166 3.095 3.298 198,785,847 3.1766 -1.67%
2018-12-07 0 5.380 5.380 5.390 5.090 5.700 409,392,842 2,170,841,630 5.3026 3.220 3.220 3.226 3.047 3.412 683,972,206 3.1739 -7.88%
2018-12-06 0 5.840 5.830 5.840 5.710 6.910 263,500,740 1,618,537,820 6.1424 3.496 3.490 3.496 3.418 4.136 440,230,419 3.6766 -15.97%
2018-12-05 0 6.950 6.950 6.960 6.950 7.120 77,632,035 543,454,133 7.0004 4.160 4.160 4.166 4.160 4.262 129,699,762 4.1901 -3.61%
2018-12-04 0 7.230 7.230 7.240 7.180 7.350 87,441,813 633,650,617 7.2465 4.316 4.316 4.322 4.286 4.387 146,494,188 4.3254 -1.09%
2018-12-03 0 7.310 7.310 7.320 7.250 7.530 73,822,898 544,599,105 7.3771 4.363 4.363 4.369 4.327 4.495 123,677,965 4.4034 2.38%
2018-11-30 0 7.140 7.140 7.150 7.120 7.350 50,533,100 363,204,190 7.1875 4.262 4.262 4.268 4.250 4.387 84,659,789 4.2902 0.56%
2018-11-29 0 7.100 7.100 7.110 7.080 7.530 53,493,253 388,079,730 7.2547 4.238 4.238 4.244 4.226 4.495 89,619,032 4.3303 -4.31%
2018-11-28 0 7.420 7.410 7.420 7.230 7.470 38,761,646 286,694,562 7.3963 4.429 4.423 4.429 4.316 4.459 64,938,679 4.4149 2.63%
2018-11-27 0 7.230 7.220 7.230 7.000 7.270 24,275,426 174,717,140 7.1973 4.316 4.310 4.316 4.178 4.339 40,669,432 4.2960 0.56%
2018-11-26 0 7.190 7.180 7.190 7.100 7.270 25,586,502 183,733,322 7.1809 4.292 4.286 4.292 4.238 4.339 42,865,921 4.2862 1.70%
2018-11-23 0 7.070 7.050 7.070 6.750 7.070 54,989,000 379,350,460 6.8987 4.220 4.208 4.220 4.029 4.220 92,124,907 4.1178 0.00%
2018-11-22 0 7.070 7.060 7.070 7.070 7.440 50,520,399 363,345,908 7.1921 4.220 4.214 4.220 4.220 4.441 84,638,511 4.2929 -4.97%
2018-11-21 0 7.440 7.430 7.440 7.080 7.470 33,011,498 242,409,017 7.3432 4.441 4.435 4.441 4.226 4.459 55,305,265 4.3831 3.48%
2018-11-20 0 7.190 7.190 7.200 7.180 7.450 30,349,087 220,493,450 7.2652 4.292 4.292 4.298 4.286 4.447 50,844,839 4.3366 -4.26%
2018-11-19 0 7.510 7.490 7.510 7.330 7.520 47,285,100 352,750,429 7.4601 4.483 4.471 4.483 4.375 4.489 79,218,306 4.4529 2.04%
2018-11-16 0 7.360 7.350 7.360 7.120 7.430 68,209,481 495,540,713 7.2650 4.393 4.387 4.393 4.250 4.435 114,273,620 4.3364 -0.94%
2018-11-15 0 7.430 7.420 7.430 7.180 7.570 105,383,879 775,746,699 7.3612 4.435 4.429 4.435 4.286 4.519 176,553,130 4.3938 -3.76%
2018-11-14 0 7.720 7.710 7.720 7.650 8.260 45,430,258 356,483,007 7.8468 4.608 4.602 4.608 4.566 4.930 76,110,828 4.6837 -4.46%
2018-11-13 0 8.080 8.070 8.080 7.610 8.080 30,268,155 239,515,479 7.9131 4.823 4.817 4.823 4.542 4.823 50,709,250 4.7233 0.87%
2018-11-12 0 8.010 7.990 8.010 7.760 8.040 26,851,600 213,030,871 7.9336 4.781 4.769 4.781 4.632 4.799 44,985,382 4.7356 1.52%
2018-11-09 0 7.890 7.890 7.900 7.840 8.080 37,372,852 296,662,639 7.9379 4.710 4.710 4.715 4.680 4.823 62,611,986 4.7381 -2.59%
2018-11-08 0 8.100 8.080 8.100 8.010 8.430 30,543,713 250,022,645 8.1857 4.835 4.823 4.835 4.781 5.032 51,170,902 4.8860 -1.10%
2018-11-07 0 8.190 8.180 8.190 8.100 8.410 51,271,736 423,812,391 8.2660 4.889 4.883 4.889 4.835 5.020 85,897,251 4.9339 -0.24%
2018-11-06 0 8.210 8.210 8.220 7.800 8.210 48,405,612 389,534,253 8.0473 4.901 4.901 4.906 4.656 4.901 81,095,538 4.8034 3.53%
2018-11-05 0 7.930 7.900 7.930 7.750 8.070 56,401,363 445,757,868 7.9033 4.733 4.715 4.733 4.626 4.817 94,491,086 4.7175 -3.17%
2018-11-02 0 8.190 8.180 8.190 7.700 8.190 124,338,137 998,508,692 8.0306 4.889 4.883 4.889 4.596 4.889 208,307,831 4.7934 10.98%
2018-11-01 0 7.380 7.360 7.380 7.110 7.550 71,909,065 528,893,556 7.3550 4.405 4.393 4.405 4.244 4.507 120,471,657 4.3902 4.98%
2018-10-31 0 7.030 7.020 7.030 6.780 7.130 49,426,323 346,215,085 7.0047 4.196 4.190 4.196 4.047 4.256 82,805,569 4.1811 4.46%
2018-10-30 0 6.730 6.730 6.750 6.490 6.920 30,595,952 205,308,593 6.7103 4.017 4.017 4.029 3.874 4.131 51,258,420 4.0054 1.66%
2018-10-29 0 6.620 6.620 6.630 6.530 6.940 31,539,021 211,703,201 6.7124 3.951 3.951 3.957 3.898 4.142 52,838,375 4.0066 -3.22%
2018-10-26 0 6.840 6.840 6.850 6.750 7.180 44,291,452 305,965,816 6.9080 4.083 4.083 4.089 4.029 4.286 74,202,948 4.1234 -3.66%
2018-10-25 0 7.100 7.090 7.100 6.610 7.110 55,588,141 385,955,325 6.9431 4.238 4.232 4.238 3.945 4.244 93,128,668 4.1443 1.57%
2018-10-24 0 6.990 6.990 7.000 6.870 7.250 51,422,753 364,269,761 7.0838 4.172 4.172 4.178 4.101 4.327 86,150,255 4.2283 1.16%
2018-10-23 0 6.910 6.910 6.920 6.870 7.340 60,480,977 427,762,722 7.0727 4.125 4.125 4.131 4.101 4.381 101,325,800 4.2217 -6.50%
2018-10-22 0 7.390 7.380 7.390 6.760 7.440 90,830,001 651,481,565 7.1725 4.411 4.405 4.411 4.035 4.441 152,170,533 4.2813 10.63%
2018-10-19 0 6.680 6.680 6.690 6.410 6.830 67,046,108 446,020,774 6.6524 3.987 3.987 3.993 3.826 4.077 112,324,583 3.9708 1.52%
2018-10-18 0 6.580 6.580 6.590 6.530 6.850 35,500,171 237,012,230 6.6764 3.928 3.928 3.934 3.898 4.089 59,474,622 3.9851 -1.35%
2018-10-16 0 6.670 6.660 6.670 6.600 6.900 35,617,740 238,040,370 6.6832 3.981 3.975 3.981 3.940 4.119 59,671,589 3.9892 -0.89%
2018-10-15 0 6.730 6.710 6.730 6.600 6.900 71,473,513 481,699,649 6.7396 4.017 4.005 4.017 3.940 4.119 119,741,962 4.0228 3.38%
2018-10-12 0 6.510 6.510 6.530 6.160 6.600 78,321,456 502,085,921 6.4106 3.886 3.886 3.898 3.677 3.940 131,214,550 3.8265 5.17%
2018-10-11 0 6.190 6.190 6.200 6.030 6.340 69,382,102 430,594,381 6.2061 3.695 3.695 3.701 3.599 3.784 116,238,152 3.7044 -5.50%
2018-10-10 0 6.550 6.550 6.560 6.540 6.860 39,759,145 266,106,838 6.6930 3.910 3.910 3.916 3.904 4.095 66,609,823 3.9950 0.00%
2018-10-09 0 6.550 6.550 6.560 6.470 6.670 42,629,060 279,901,626 6.5660 3.910 3.910 3.916 3.862 3.981 71,417,887 3.9192 0.61%
2018-10-08 0 6.510 6.510 6.520 6.500 6.860 71,720,800 473,999,428 6.6090 3.886 3.886 3.892 3.880 4.095 120,156,250 3.9449 -3.84%
2018-10-05 0 6.770 6.770 6.780 6.610 6.840 45,139,902 305,397,686 6.7656 4.041 4.041 4.047 3.945 4.083 75,624,385 4.0383 0.30%
2018-10-04 0 6.750 6.740 6.750 6.660 6.900 51,625,247 349,164,689 6.7634 4.029 4.023 4.029 3.975 4.119 86,489,500 4.0371 -2.88%
2018-10-03 0 6.950 6.950 6.960 6.900 7.220 44,932,919 315,289,476 7.0169 4.148 4.148 4.154 4.119 4.310 75,277,619 4.1884 -2.25%
2018-10-02 0 7.110 7.110 7.120 7.100 7.480 44,980,998 325,145,574 7.2285 4.244 4.244 4.250 4.238 4.465 75,358,167 4.3147 -2.60%
2018-09-28 0 7.300 7.290 7.300 7.220 7.560 39,076,849 287,095,585 7.3469 4.357 4.351 4.357 4.310 4.513 65,466,750 4.3854 -2.01%
2018-09-27 0 7.450 7.450 7.460 7.290 7.620 53,302,170 395,285,958 7.4159 4.447 4.447 4.453 4.351 4.548 89,298,905 4.4265 -1.72%
2018-09-26 0 7.580 7.580 7.590 7.470 7.820 53,931,438 413,822,259 7.6731 4.524 4.524 4.530 4.459 4.668 90,353,138 4.5801 0.53%
2018-09-24 0 7.540 7.520 7.540 7.370 7.630 39,206,432 292,712,710 7.4659 4.501 4.489 4.501 4.399 4.554 65,683,844 4.4564 -2.33%
2018-09-21 0 7.720 7.710 7.720 7.360 7.760 74,372,998 565,596,514 7.6049 4.608 4.602 4.608 4.393 4.632 124,599,566 4.5393 4.47%
2018-09-20 0 7.390 7.380 7.390 7.250 7.700 48,267,018 357,623,043 7.4093 4.411 4.405 4.411 4.327 4.596 80,863,346 4.4226 -1.60%
2018-09-19 0 7.510 7.500 7.510 7.260 7.670 79,094,598 595,514,982 7.5291 4.483 4.477 4.483 4.333 4.578 132,509,820 4.4941 2.60%
2018-09-18 0 7.320 7.320 7.330 6.930 7.420 87,853,639 633,490,429 7.2107 4.369 4.369 4.375 4.136 4.429 147,184,134 4.3041 2.66%
2018-09-17 0 7.130 7.120 7.130 7.060 7.420 56,411,347 405,228,150 7.1835 4.256 4.250 4.256 4.214 4.429 94,507,813 4.2878 -4.04%
2018-09-14 0 7.430 7.420 7.430 7.350 7.670 110,862,544 831,485,296 7.5001 4.435 4.429 4.435 4.387 4.578 185,731,721 4.4768 0.68%
2018-09-13 0 7.380 7.380 7.390 6.970 7.780 217,966,246 1,585,230,685 7.2728 4.405 4.405 4.411 4.160 4.644 365,166,128 4.3411 -1.60%
2018-09-12 0 7.500 7.490 7.500 7.390 8.710 182,871,172 1,421,193,704 7.7716 4.477 4.471 4.477 4.411 5.199 306,370,179 4.6388 -14.38%
2018-09-11 0 8.760 8.750 8.760 8.660 9.020 60,607,348 533,696,419 8.8058 5.229 5.223 5.229 5.169 5.384 101,537,513 5.2562 -2.12%
2018-09-10 0 8.970 8.960 8.970 8.880 9.170 159,376,841 1,450,791,096 9.1029 5.342 5.336 5.342 5.289 5.461 267,606,011 5.4214 -2.92%
2018-09-07 0 9.240 9.240 9.250 9.220 9.580 152,182,054 1,414,330,245 9.2937 5.503 5.503 5.509 5.491 5.706 255,525,408 5.5350 -2.12%
2018-09-06 0 9.440 9.430 9.440 9.200 9.740 58,532,861 551,404,213 9.4204 5.622 5.616 5.622 5.479 5.801 98,281,189 5.6105 -2.18%
2018-09-05 0 9.650 9.630 9.650 9.510 9.890 41,074,048 396,908,778 9.6632 5.747 5.735 5.747 5.664 5.890 68,966,495 5.7551 -3.31%
2018-09-04 0 9.980 9.960 9.980 9.510 10.00 37,493,786 367,539,969 9.8027 5.944 5.932 5.944 5.664 5.956 62,954,959 5.8381 3.42%
2018-09-03 0 9.650 9.640 9.650 9.410 9.970 40,862,843 392,648,749 9.6089 5.747 5.741 5.747 5.604 5.938 68,611,866 5.7228 -2.92%
2018-08-31 0 9.940 9.930 9.940 9.560 10.18 73,263,700 721,270,077 9.8448 5.920 5.914 5.920 5.694 6.063 123,015,404 5.8633 -0.50%
2018-08-30 0 9.990 9.980 10.00 9.930 10.42 28,783,836 290,615,456 10.096 5.950 5.944 5.956 5.914 6.206 48,330,281 6.0131 -3.20%
2018-08-29 0 10.32 10.28 10.32 9.950 10.34 26,736,338 273,111,460 10.215 6.146 6.122 6.146 5.926 6.158 44,892,374 6.0837 0.98%
2018-08-28 0 10.22 10.20 10.22 10.06 10.82 49,034,600 507,475,432 10.349 6.087 6.075 6.087 5.991 6.444 82,332,876 6.1637 -2.29%
2018-08-27 0 10.46 10.46 10.48 10.08 10.56 57,125,336 592,353,019 10.369 6.230 6.230 6.242 6.003 6.289 95,917,846 6.1756 3.56%
2018-08-24 0 10.10 10.08 10.10 9.620 10.44 80,653,905 809,260,356 10.034 6.015 6.003 6.015 5.729 6.218 135,424,128 5.9757 3.27%
2018-08-23 0 9.780 9.770 9.780 9.000 9.830 83,817,397 798,815,821 9.5304 5.825 5.819 5.825 5.360 5.854 140,735,875 5.6760 4.94%
2018-08-22 0 9.320 9.320 9.330 8.840 9.950 100,684,190 959,098,404 9.5258 5.551 5.551 5.557 5.265 5.926 169,056,522 5.6732 -1.89%
2018-08-21 0 9.500 9.490 9.500 8.940 9.610 101,596,535 955,815,973 9.4080 5.658 5.652 5.658 5.324 5.723 170,588,420 5.6031 7.22%
2018-08-20 0 8.860 8.860 8.870 8.580 9.120 84,341,710 741,811,324 8.7953 5.277 5.277 5.283 5.110 5.432 141,616,237 5.2382 -1.56%
2018-08-17 0 9.000 8.990 9.000 8.500 9.650 185,594,785 1,651,873,321 8.9004 5.360 5.354 5.360 5.062 5.747 311,627,961 5.3008 -3.85%
2018-08-16 0 9.360 9.360 9.380 9.200 9.750 74,687,417 710,772,557 9.5166 5.574 5.574 5.586 5.479 5.807 125,405,935 5.6678 -1.68%
2018-08-15 0 9.520 9.510 9.520 9.330 10.16 103,699,710 991,654,729 9.5628 5.670 5.664 5.670 5.557 6.051 174,119,813 5.6952 -6.67%
2018-08-14 0 10.20 10.18 10.20 9.990 10.88 86,881,816 894,354,427 10.294 6.075 6.063 6.075 5.950 6.480 145,881,271 6.1307 -5.38%
2018-08-13 0 10.78 10.78 10.80 10.54 10.94 83,915,624 901,128,830 10.739 6.420 6.420 6.432 6.277 6.515 140,900,806 6.3955 4.05%
2018-08-10 0 10.36 10.32 10.36 10.16 10.80 42,970,005 448,537,921 10.438 6.170 6.146 6.170 6.051 6.432 72,149,953 6.2167 -0.96%
2018-08-09 0 10.46 10.44 10.46 10.08 10.62 53,226,912 554,781,640 10.423 6.230 6.218 6.230 6.003 6.325 89,372,091 6.2075 1.95%
2018-08-08 0 10.26 10.22 10.26 9.930 10.30 46,702,353 473,650,519 10.142 6.110 6.087 6.110 5.914 6.134 78,416,853 6.0402 1.79%
2018-08-07 0 10.08 10.06 10.08 9.670 10.20 69,295,304 690,971,034 9.9714 6.003 5.991 6.003 5.759 6.075 116,352,161 5.9386 4.56%
2018-08-06 0 9.640 9.640 9.650 9.500 10.78 89,468,378 888,848,092 9.9348 5.741 5.741 5.747 5.658 6.420 150,224,308 5.9168 -6.59%
2018-08-03 0 10.32 10.30 10.32 10.16 10.86 35,285,606 366,080,270 10.375 6.146 6.134 6.146 6.051 6.468 59,247,254 6.1789 -4.27%
2018-08-02 0 10.78 10.76 10.78 10.38 11.00 36,284,157 386,891,175 10.663 6.420 6.408 6.420 6.182 6.551 60,923,899 6.3504 -0.55%
2018-08-01 0 10.84 10.82 10.84 10.68 11.14 28,502,920 310,446,575 10.892 6.456 6.444 6.456 6.361 6.635 47,858,601 6.4867 1.12%
2018-07-31 0 10.72 10.72 10.74 10.66 11.14 33,256,811 359,697,934 10.816 6.384 6.384 6.396 6.349 6.635 55,840,751 6.4415 -3.07%
2018-07-30 0 11.06 11.04 11.06 10.84 11.40 33,432,841 369,346,111 11.047 6.587 6.575 6.587 6.456 6.789 56,136,319 6.5795 -2.98%
2018-07-27 0 11.40 11.38 11.40 11.20 11.54 17,713,086 201,228,153 11.360 6.789 6.778 6.789 6.670 6.873 29,741,638 6.7659 -1.04%
2018-07-26 0 11.52 11.48 11.52 11.28 11.60 35,098,492 402,014,380 11.454 6.861 6.837 6.861 6.718 6.909 58,933,076 6.8215 2.31%
2018-07-25 0 11.26 11.26 11.28 11.14 11.44 33,335,564 376,483,502 11.294 6.706 6.706 6.718 6.635 6.813 55,972,984 6.7262 1.81%
2018-07-24 0 11.06 11.06 11.12 11.00 11.50 55,528,792 623,208,395 11.223 6.587 6.587 6.623 6.551 6.849 93,237,125 6.6841 -2.81%
2018-07-23 0 11.38 11.36 11.38 10.90 11.74 57,041,034 639,992,910 11.220 6.778 6.766 6.778 6.492 6.992 95,776,296 6.6822 -2.40%
2018-07-20 0 11.66 11.66 11.68 11.40 11.88 38,705,923 448,659,053 11.591 6.944 6.944 6.956 6.789 7.075 64,990,231 6.9035 -1.35%
2018-07-19 0 11.82 11.80 11.82 11.76 12.32 20,957,782 249,675,347 11.913 7.040 7.028 7.040 7.004 7.337 35,189,733 7.0951 -3.27%
2018-07-18 0 12.22 12.20 12.22 11.98 12.34 20,586,070 250,888,458 12.187 7.278 7.266 7.278 7.135 7.349 34,565,600 7.2583 2.52%
2018-07-17 0 11.92 11.92 11.94 11.90 12.36 24,838,316 298,838,708 12.031 7.099 7.099 7.111 7.087 7.361 41,705,449 7.1655 -2.93%
2018-07-16 0 12.28 12.28 12.30 12.14 12.46 23,143,842 285,611,744 12.341 7.314 7.314 7.325 7.230 7.421 38,860,296 7.3497 0.66%
2018-07-13 0 12.20 12.20 12.22 12.12 12.42 26,400,006 324,061,023 12.275 7.266 7.266 7.278 7.218 7.397 44,327,647 7.3106 0.66%
2018-07-12 0 12.12 12.12 12.14 11.76 12.30 33,964,177 412,234,024 12.137 7.218 7.218 7.230 7.004 7.325 57,028,473 7.2286 2.89%
2018-07-11 0 11.78 11.78 11.80 11.44 12.00 42,258,836 496,628,218 11.752 7.016 7.016 7.028 6.813 7.147 70,955,846 6.9991 -1.34%
2018-07-10 0 11.94 11.92 11.94 11.62 12.18 49,212,302 583,934,440 11.866 7.111 7.099 7.111 6.920 7.254 82,631,251 7.0668 0.84%
2018-07-09 0 11.84 11.84 11.86 11.44 11.96 42,273,967 496,544,260 11.746 7.051 7.051 7.063 6.813 7.123 70,981,252 6.9954 5.34%
2018-07-06 0 11.24 11.24 11.28 10.92 11.44 56,646,347 636,529,891 11.237 6.694 6.694 6.718 6.504 6.813 95,113,586 6.6923 2.74%
2018-07-05 0 10.94 10.94 10.96 10.52 11.40 47,934,913 519,956,667 10.847 6.515 6.515 6.527 6.265 6.789 80,486,417 6.4602 -1.80%
2018-07-04 0 11.14 11.12 11.14 11.12 11.84 31,273,544 353,489,226 11.303 6.635 6.623 6.635 6.623 7.051 52,510,693 6.7318 -5.11%
2018-07-03 0 11.74 11.72 11.74 11.18 12.00 70,596,305 812,473,438 11.509 6.992 6.980 6.992 6.658 7.147 118,536,642 6.8542 -2.49%
2018-06-29 0 12.04 12.00 12.04 11.20 12.18 57,752,156 688,239,676 11.917 7.171 7.147 7.171 6.670 7.254 96,970,325 7.0974 6.55%
2018-06-28 0 11.30 11.28 11.30 11.18 11.70 47,452,944 542,270,653 11.428 6.730 6.718 6.730 6.658 6.968 79,677,154 6.8058 -0.70%
2018-06-27 0 11.38 11.38 11.40 11.36 12.36 53,705,721 633,591,499 11.797 6.778 6.778 6.789 6.766 7.361 90,176,049 7.0262 -6.57%
2018-06-26 0 12.18 12.16 12.18 11.60 12.38 60,202,150 726,030,785 12.060 7.254 7.242 7.254 6.909 7.373 101,084,054 7.1824 3.57%
2018-06-25 0 11.76 11.76 11.80 11.76 12.42 44,237,413 531,582,138 12.017 7.004 7.004 7.028 7.004 7.397 74,278,029 7.1567 -3.76%
2018-06-22 0 12.22 12.22 12.26 12.10 12.52 36,121,448 444,228,347 12.298 7.278 7.278 7.302 7.206 7.456 60,650,698 7.3244 -1.93%
2018-06-21 0 12.46 12.46 12.48 12.46 13.02 45,176,118 576,016,664 12.750 7.421 7.421 7.433 7.421 7.754 75,854,187 7.5937 -0.80%
2018-06-20 0 12.56 12.56 12.60 12.06 12.70 62,806,474 780,218,386 12.423 7.480 7.480 7.504 7.183 7.564 105,456,915 7.3985 2.61%
2018-06-19 0 12.24 12.24 12.26 12.04 12.84 57,166,543 707,483,710 12.376 7.290 7.290 7.302 7.171 7.647 95,987,036 7.3706 -3.62%
2018-06-15 0 12.70 12.70 12.72 12.68 13.14 35,097,518 450,750,909 12.843 7.564 7.564 7.576 7.552 7.826 58,931,440 7.6487 -1.40%
2018-06-14 0 12.88 12.88 12.92 12.84 13.22 35,266,337 457,049,982 12.960 7.671 7.671 7.695 7.647 7.873 59,214,900 7.7185 -0.46%
2018-06-13 0 12.94 12.94 13.00 12.82 13.48 35,695,834 467,345,258 13.092 7.707 7.707 7.742 7.635 8.028 59,936,059 7.7974 -2.85%
2018-06-12 0 13.32 13.32 13.34 12.74 13.38 45,819,574 602,101,668 13.141 7.933 7.933 7.945 7.588 7.969 76,934,599 7.8261 5.05%
2018-06-11 0 12.68 12.68 12.72 12.50 13.00 33,873,971 433,164,136 12.788 7.552 7.552 7.576 7.445 7.742 56,877,010 7.6158 0.96%
2018-06-08 0 12.56 12.54 12.56 12.36 12.70 39,400,536 493,401,718 12.523 7.480 7.468 7.480 7.361 7.564 66,156,539 7.4581 0.80%
2018-06-07 0 12.46 12.44 12.46 12.40 13.12 72,548,377 918,961,793 12.667 7.421 7.409 7.421 7.385 7.814 121,814,322 7.5440 -5.03%
2018-06-06 0 13.12 13.10 13.12 12.90 13.66 57,486,428 761,357,628 13.244 7.814 7.802 7.814 7.683 8.135 96,524,147 7.8877 0.00%
2018-06-05 0 13.12 13.10 13.12 12.70 13.16 38,280,531 498,266,434 13.016 7.814 7.802 7.814 7.564 7.838 64,275,965 7.7520 -0.30%
2018-06-04 0 13.16 13.16 13.20 13.10 13.60 36,549,648 486,491,653 13.310 7.838 7.838 7.861 7.802 8.100 61,369,679 7.9272 1.75%
2018-06-01 0 19.44 19.44 19.48 19.14 19.96 25,339,373 493,241,777 19.465 7.703 7.703 7.718 7.584 7.909 63,951,731 7.7127 -2.02%
2018-05-31 0 19.84 19.84 19.88 19.58 20.20 65,095,804 1,292,312,496 19.852 7.861 7.861 7.877 7.758 8.004 164,289,359 7.8661 2.80%
2018-05-30 0 19.30 19.30 19.34 18.54 19.58 38,441,541 738,400,390 19.208 7.647 7.647 7.663 7.346 7.758 97,019,097 7.6109 0.52%
2018-05-29 0 19.20 19.18 19.20 19.00 20.90 49,155,174 975,763,239 19.851 7.608 7.600 7.608 7.528 8.281 124,058,258 7.8654 -5.88%
2018-05-28 0 20.40 20.35 20.40 19.60 20.60 47,449,299 958,776,938 20.206 8.083 8.063 8.083 7.766 8.162 119,752,955 8.0063 4.83%
2018-05-25 0 19.46 19.44 19.46 18.60 19.50 36,007,880 691,214,721 19.196 7.711 7.703 7.711 7.370 7.726 90,877,002 7.6060 3.29%
2018-05-24 0 18.84 18.84 18.86 18.20 18.92 23,109,675 428,753,990 18.553 7.465 7.465 7.473 7.211 7.497 58,324,400 7.3512 1.95%
2018-05-23 0 18.48 18.48 18.50 18.32 18.94 35,799,796 666,548,273 18.619 7.322 7.322 7.330 7.259 7.505 90,351,838 7.3773 1.09%
2018-05-21 0 18.28 18.28 18.30 18.26 19.48 41,025,370 771,759,781 18.812 7.243 7.243 7.251 7.235 7.718 103,540,187 7.4537 -3.99%
2018-05-18 0 19.04 19.04 19.08 18.90 19.30 15,769,249 301,144,694 19.097 7.544 7.544 7.560 7.489 7.647 39,798,568 7.5667 -0.31%
2018-05-17 0 19.10 19.10 19.16 18.88 19.44 19,957,278 383,636,361 19.223 7.568 7.568 7.592 7.481 7.703 50,368,353 7.6166 0.10%
2018-05-16 0 19.08 19.08 19.10 18.88 19.60 29,357,530 563,887,033 19.208 7.560 7.560 7.568 7.481 7.766 74,092,791 7.6106 -1.45%
2018-05-15 0 19.36 19.34 19.36 19.18 19.66 30,118,629 583,093,946 19.360 7.671 7.663 7.671 7.600 7.790 76,013,659 7.6709 1.04%
2018-05-14 0 19.16 19.14 19.16 18.50 19.42 34,260,556 650,847,627 18.997 7.592 7.584 7.592 7.330 7.695 86,467,091 7.5271 3.90%
2018-05-11 0 18.44 18.42 18.44 18.26 19.10 34,233,008 637,330,423 18.617 7.306 7.298 7.306 7.235 7.568 86,397,565 7.3767 0.33%
2018-05-10 0 18.38 18.38 18.40 18.00 18.70 29,517,945 541,542,549 18.346 7.283 7.283 7.291 7.132 7.409 74,497,647 7.2693 -1.50%
2018-05-09 0 18.66 18.66 18.68 17.66 18.70 27,241,097 498,290,489 18.292 7.394 7.394 7.402 6.997 7.409 68,751,319 7.2477 4.48%
2018-05-08 0 17.86 17.84 17.86 17.70 18.24 26,815,933 480,493,577 17.918 7.077 7.069 7.077 7.013 7.227 67,678,286 7.0997 1.59%
2018-05-07 0 17.58 17.58 17.60 16.60 18.12 36,844,886 649,035,460 17.615 6.966 6.966 6.974 6.577 7.180 92,989,445 6.9797 2.69%
2018-05-04 0 17.12 17.12 17.14 16.62 17.30 43,561,788 739,389,422 16.973 6.783 6.783 6.791 6.585 6.855 109,941,621 6.7253 3.51%
2018-05-03 0 16.54 16.54 16.56 16.04 16.68 27,112,367 444,021,576 16.377 6.554 6.554 6.562 6.355 6.609 68,426,429 6.4890 2.22%
2018-05-02 0 16.18 16.18 16.20 16.16 16.82 34,399,542 564,680,342 16.415 6.411 6.411 6.419 6.403 6.665 86,817,865 6.5042 -3.11%
2018-04-30 0 16.70 16.68 16.70 16.34 16.84 13,967,382 232,371,721 16.637 6.617 6.609 6.617 6.474 6.672 35,251,001 6.5919 -0.60%
2018-04-27 0 16.80 16.78 16.80 16.44 16.92 19,342,451 323,527,375 16.726 6.657 6.649 6.657 6.514 6.704 48,816,647 6.6274 1.20%
2018-04-26 0 16.60 16.56 16.60 16.30 16.78 28,296,460 468,952,509 16.573 6.577 6.562 6.577 6.458 6.649 71,414,853 6.5666 -1.07%
2018-04-25 0 16.78 16.76 16.78 15.78 16.78 38,880,293 642,699,359 16.530 6.649 6.641 6.649 6.252 6.649 98,126,423 6.5497 5.40%
2018-04-24 0 15.92 15.92 15.94 15.62 16.00 24,032,011 381,242,758 15.864 6.308 6.308 6.316 6.189 6.340 60,652,199 6.2857 2.18%
2018-04-23 0 15.58 15.58 15.60 15.54 16.08 18,605,304 292,371,384 15.714 6.173 6.173 6.181 6.157 6.371 46,956,229 6.2265 -0.89%
2018-04-20 0 15.72 15.70 15.72 15.60 16.30 16,603,727 264,390,611 15.924 6.229 6.221 6.229 6.181 6.458 41,904,631 6.3093 -2.36%
2018-04-19 0 16.10 16.04 16.10 15.78 16.30 27,439,744 439,730,347 16.025 6.379 6.355 6.379 6.252 6.458 69,252,666 6.3497 2.68%
2018-04-18 0 15.68 15.64 15.68 14.92 16.00 36,188,122 560,140,140 15.479 6.213 6.197 6.213 5.912 6.340 91,331,898 6.1330 1.69%
2018-04-17 0 15.42 15.40 15.42 15.34 16.58 32,912,543 519,813,644 15.794 6.110 6.102 6.110 6.078 6.569 83,064,964 6.2579 -5.63%
2018-04-16 0 16.34 16.32 16.34 16.10 16.76 20,973,979 341,204,987 16.268 6.474 6.466 6.474 6.379 6.641 52,934,311 6.4458 -0.49%
2018-04-13 0 16.42 16.38 16.42 16.20 17.32 27,310,186 452,307,973 16.562 6.506 6.490 6.506 6.419 6.863 68,925,686 6.5623 -3.41%
2018-04-12 0 17.00 16.98 17.00 16.70 17.36 30,779,926 525,941,849 17.087 6.736 6.728 6.736 6.617 6.878 77,682,646 6.7704 1.80%
2018-04-11 0 16.70 16.66 16.70 16.56 17.14 30,569,702 514,015,055 16.815 6.617 6.601 6.617 6.562 6.791 77,152,081 6.6624 -0.36%
2018-04-10 0 16.76 16.74 16.76 16.66 17.46 35,181,162 596,093,350 16.944 6.641 6.633 6.641 6.601 6.918 88,790,524 6.7135 -0.71%
2018-04-09 0 16.88 16.88 16.90 15.90 16.92 34,603,034 573,589,183 16.576 6.688 6.688 6.696 6.300 6.704 87,331,440 6.5680 4.46%
2018-04-06 0 16.16 16.14 16.16 15.88 16.42 25,405,493 410,412,735 16.154 6.403 6.395 6.403 6.292 6.506 64,118,605 6.4008 0.87%
2018-04-04 0 16.02 16.02 16.04 16.02 16.92 35,779,205 589,299,682 16.470 6.348 6.348 6.355 6.348 6.704 90,299,870 6.5260 1.39%
2018-04-03 0 15.80 15.78 15.80 14.96 15.90 30,094,414 469,154,636 15.589 6.260 6.252 6.260 5.928 6.300 75,952,545 6.1769 2.60%
2018-03-29 0 15.40 15.40 15.42 15.00 15.80 34,856,956 535,521,487 15.363 6.102 6.102 6.110 5.943 6.260 87,972,290 6.0874 -0.77%
2018-03-28 0 15.52 15.50 15.52 15.18 16.38 44,633,018 698,856,496 15.658 6.149 6.142 6.149 6.015 6.490 112,645,201 6.2041 -2.51%
2018-03-27 0 15.92 15.92 15.94 15.62 16.18 40,422,100 643,364,583 15.916 6.308 6.308 6.316 6.189 6.411 102,017,649 6.3064 1.92%
2018-03-26 0 15.62 15.60 15.62 14.60 15.78 41,811,450 640,964,982 15.330 6.189 6.181 6.189 5.785 6.252 105,524,103 6.0741 1.56%
2018-03-23 0 15.38 15.36 15.38 14.58 16.20 52,388,736 806,157,985 15.388 6.094 6.086 6.094 5.777 6.419 132,219,150 6.0971 -4.59%
2018-03-22 0 16.12 16.08 16.12 15.94 16.70 26,609,424 432,774,953 16.264 6.387 6.371 6.387 6.316 6.617 67,157,097 6.4442 -0.49%
2018-03-21 0 16.20 16.20 16.22 16.10 16.94 35,833,653 589,191,255 16.442 6.419 6.419 6.427 6.379 6.712 90,437,286 6.5149 -2.41%
2018-03-20 0 16.60 16.60 16.62 15.36 16.80 52,002,428 846,720,562 16.282 6.577 6.577 6.585 6.086 6.657 131,244,182 6.4515 6.96%
2018-03-19 0 15.52 15.50 15.52 15.04 15.70 16,187,446 250,771,893 15.492 6.149 6.142 6.149 5.959 6.221 40,854,018 6.1382 1.57%
2018-03-16 0 15.28 15.26 15.28 15.02 15.52 21,726,944 331,104,017 15.239 6.054 6.046 6.054 5.951 6.149 54,834,651 6.0382 -1.42%
2018-03-15 0 15.50 15.46 15.52 15.10 15.60 19,532,731 301,279,995 15.424 6.142 6.126 6.149 5.983 6.181 49,296,877 6.1115 1.84%
2018-03-14 0 15.22 15.22 15.24 15.00 15.44 12,589,972 192,244,545 15.270 6.031 6.031 6.038 5.943 6.118 31,774,681 6.0502 0.00%
2018-03-13 0 15.22 15.20 15.22 15.06 16.06 27,653,481 431,509,559 15.604 6.031 6.023 6.031 5.967 6.363 69,792,097 6.1828 -2.44%
2018-03-12 0 15.60 15.58 15.60 15.40 15.80 20,495,663 319,816,244 15.604 6.181 6.173 6.181 6.102 6.260 51,727,133 6.1828 1.56%
2018-03-09 0 15.36 15.34 15.36 15.24 15.88 32,619,610 507,138,037 15.547 6.086 6.078 6.086 6.038 6.292 82,325,657 6.1601 0.66%
2018-03-08 0 15.26 15.24 15.26 14.30 15.42 28,702,400 430,554,682 15.001 6.046 6.038 6.046 5.666 6.110 72,439,368 5.9437 6.12%
2018-03-07 0 14.38 14.36 14.38 14.20 14.66 17,434,134 252,185,396 14.465 5.698 5.690 5.698 5.626 5.809 44,000,420 5.7314 1.13%
2018-03-06 0 14.22 14.22 14.28 13.96 14.40 17,580,530 249,127,034 14.171 5.634 5.634 5.658 5.531 5.706 44,369,895 5.6148 1.57%
2018-03-05 0 14.00 13.98 14.00 14.00 14.58 15,771,101 223,629,108 14.180 5.547 5.539 5.547 5.547 5.777 39,803,242 5.6184 -2.78%
2018-03-02 0 14.40 14.38 14.40 14.36 14.78 13,379,953 194,113,768 14.508 5.706 5.698 5.706 5.690 5.856 33,768,442 5.7484 -2.44%
2018-03-01 0 14.76 14.76 14.80 14.56 15.20 15,877,997 236,180,425 14.875 5.848 5.848 5.864 5.769 6.023 40,073,028 5.8938 -0.40%
2018-02-28 0 14.82 14.80 14.82 14.24 14.82 24,150,580 353,098,055 14.621 5.872 5.864 5.872 5.642 5.872 60,951,445 5.7931 0.27%
2018-02-27 0 14.78 14.72 14.78 14.54 15.14 21,488,762 318,284,986 14.812 5.856 5.832 5.856 5.761 5.999 54,233,525 5.8688 -1.60%
2018-02-26 0 15.02 15.00 15.02 14.46 15.04 36,265,440 536,471,197 14.793 5.951 5.943 5.951 5.729 5.959 91,527,034 5.8613 5.03%
2018-02-23 0 14.30 14.26 14.30 14.02 14.30 12,635,236 179,317,430 14.192 5.666 5.650 5.666 5.555 5.666 31,888,919 5.6232 2.44%
2018-02-22 0 13.96 13.96 13.98 13.80 14.42 24,010,402 339,818,657 14.153 5.531 5.531 5.539 5.468 5.714 60,597,662 5.6078 -0.99%
2018-02-21 0 14.10 14.08 14.10 13.92 14.14 15,590,943 219,419,936 14.074 5.587 5.579 5.587 5.515 5.603 39,348,558 5.5763 0.86%
2018-02-20 0 13.98 13.96 13.98 13.84 14.50 20,407,056 289,243,079 14.174 5.539 5.531 5.539 5.484 5.745 51,503,506 5.6160 -0.14%
2018-02-15 0 14.00 14.00 14.04 13.90 14.22 9,932,424 139,528,882 14.048 5.547 5.547 5.563 5.508 5.634 25,067,538 5.5661 0.72%
2018-02-14 0 13.90 13.88 13.90 13.74 14.10 14,005,909 194,446,329 13.883 5.508 5.500 5.508 5.444 5.587 35,348,235 5.5009 -1.00%
2018-02-13 0 14.04 14.00 14.04 13.80 14.32 18,956,000 266,115,190 14.039 5.563 5.547 5.563 5.468 5.674 47,841,318 5.5625 2.48%
2018-02-12 0 13.70 13.68 13.70 13.20 14.10 26,350,141 362,907,795 13.773 5.428 5.420 5.428 5.230 5.587 66,502,716 5.4570 5.71%
2018-02-09 0 12.96 12.96 12.98 12.54 13.16 37,757,175 487,747,084 12.918 5.135 5.135 5.143 4.969 5.214 95,291,888 5.1185 -5.12%
2018-02-08 0 13.66 13.62 13.66 13.08 13.68 26,445,383 356,372,665 13.476 5.412 5.397 5.412 5.183 5.420 66,743,089 5.3395 3.64%
2018-02-07 0 13.18 13.18 13.20 13.06 14.30 43,352,586 588,437,131 13.573 5.222 5.222 5.230 5.175 5.666 109,413,635 5.3781 -0.60%
2018-02-06 0 13.26 13.26 13.28 13.00 14.04 47,736,027 640,314,990 13.414 5.254 5.254 5.262 5.151 5.563 120,476,602 5.3148 -7.92%
2018-02-05 0 14.40 14.40 14.42 14.08 14.54 19,777,043 284,306,220 14.376 5.706 5.706 5.714 5.579 5.761 49,913,474 5.6960 -2.96%
2018-02-02 0 14.84 14.82 14.84 14.16 15.08 28,649,355 423,619,439 14.786 5.880 5.872 5.880 5.611 5.975 72,305,492 5.8587 4.21%
2018-02-01 0 14.24 14.24 14.28 14.24 14.86 21,682,706 313,586,152 14.463 5.642 5.642 5.658 5.642 5.888 54,723,003 5.7304 -1.25%
2018-01-31 0 14.42 14.42 14.48 14.32 14.80 35,443,105 514,387,017 14.513 5.714 5.714 5.737 5.674 5.864 89,451,618 5.7504 -2.96%
2018-01-30 0 14.86 14.86 14.88 14.52 15.14 23,357,978 347,368,690 14.872 5.888 5.888 5.896 5.753 5.999 58,951,069 5.8925 -0.54%
2018-01-29 0 14.94 14.90 14.94 14.70 15.52 27,192,442 406,442,449 14.947 5.920 5.904 5.920 5.825 6.149 68,628,523 5.9224 -1.84%
2018-01-26 0 15.22 15.22 15.24 15.10 15.50 16,642,639 254,204,285 15.274 6.031 6.031 6.038 5.983 6.142 42,002,838 6.0521 -0.39%
2018-01-25 0 15.28 15.24 15.28 14.84 15.56 25,849,574 393,241,492 15.213 6.054 6.038 6.054 5.880 6.165 65,239,381 6.0277 -1.16%
2018-01-24 0 15.46 15.44 15.46 15.06 15.92 18,945,162 290,874,149 15.353 6.126 6.118 6.126 5.967 6.308 47,813,965 6.0835 -0.77%
2018-01-23 0 15.58 15.58 15.60 15.22 15.90 25,360,543 394,953,385 15.574 6.173 6.173 6.181 6.031 6.300 64,005,160 6.1706 0.39%
2018-01-22 0 15.52 15.50 15.52 14.58 15.52 28,225,765 429,174,979 15.205 6.149 6.142 6.149 5.777 6.149 71,236,432 6.0247 4.44%
2018-01-19 0 14.86 14.84 14.86 14.10 14.90 36,066,124 527,122,300 14.615 5.888 5.880 5.888 5.587 5.904 91,023,999 5.7910 5.54%
2018-01-18 0 14.08 14.08 14.10 14.08 15.16 36,983,591 534,968,385 14.465 5.579 5.579 5.587 5.579 6.007 93,339,510 5.7314 -4.86%
2018-01-17 0 14.80 14.76 14.80 14.50 15.00 25,505,923 375,512,017 14.723 5.864 5.848 5.864 5.745 5.943 64,372,071 5.8335 -0.27%
2018-01-16 0 14.84 14.80 14.84 14.72 15.22 20,256,636 302,082,578 14.913 5.880 5.864 5.880 5.832 6.031 51,123,875 5.9088 -0.13%
2018-01-15 0 14.86 14.84 14.86 14.70 15.70 26,318,892 397,514,183 15.104 5.888 5.880 5.888 5.825 6.221 66,423,850 5.9845 -3.38%
2018-01-12 0 15.38 15.38 15.40 14.58 15.64 38,425,731 583,606,513 15.188 6.094 6.094 6.102 5.777 6.197 96,979,196 6.0179 5.63%
2018-01-11 0 14.56 14.56 14.58 14.50 14.88 18,788,014 274,561,603 14.614 5.769 5.769 5.777 5.745 5.896 47,417,354 5.7903 -0.27%
2018-01-10 0 14.60 14.58 14.60 14.18 14.94 33,244,663 484,985,299 14.588 5.785 5.777 5.785 5.618 5.920 83,903,171 5.7803 -2.01%
2018-01-09 0 14.90 14.88 14.90 14.18 15.16 47,984,394 709,925,364 14.795 5.904 5.896 5.904 5.618 6.007 121,103,433 5.8621 5.67%
2018-01-08 0 14.10 14.10 14.12 13.00 14.22 66,106,399 908,929,508 13.749 5.587 5.587 5.595 5.151 5.634 166,839,907 5.4479 2.17%
2018-01-05 0 13.80 13.78 13.80 13.52 14.36 26,296,471 363,431,869 13.821 5.468 5.460 5.468 5.357 5.690 66,367,263 5.4761 -2.40%
2018-01-04 0 14.14 14.10 14.14 14.06 14.64 36,171,548 515,802,787 14.260 5.603 5.587 5.603 5.571 5.801 91,290,069 5.6502 1.73%
2018-01-03 0 13.90 13.88 13.90 13.80 14.36 25,574,254 359,055,399 14.040 5.508 5.500 5.508 5.468 5.690 64,544,526 5.5629 0.72%
2018-01-02 0 13.80 13.78 13.80 13.56 14.24 25,544,745 352,133,864 13.785 5.468 5.460 5.468 5.373 5.642 64,470,051 5.4620 -0.43%
2017-12-29 0 13.86 13.86 13.90 13.36 13.96 20,588,574 283,505,479 13.770 5.492 5.492 5.508 5.294 5.531 51,961,623 5.4561 3.13%
2017-12-28 0 13.44 13.42 13.44 12.80 13.44 20,047,000 263,229,069 13.131 5.325 5.317 5.325 5.072 5.325 50,594,794 5.2027 3.70%
2017-12-27 0 12.96 12.92 12.96 12.86 13.16 24,933,330 323,136,880 12.960 5.135 5.119 5.135 5.095 5.214 62,926,956 5.1351 -0.31%
2017-12-22 0 13.00 13.00 13.02 12.86 13.20 15,907,756 206,823,190 13.001 5.151 5.151 5.159 5.095 5.230 40,148,134 5.1515 -0.46%
2017-12-21 0 13.06 13.04 13.06 12.40 13.20 18,110,153 234,532,561 12.950 5.175 5.167 5.175 4.913 5.230 45,706,562 5.1313 4.48%
2017-12-20 0 12.50 12.50 12.56 12.38 12.72 19,015,157 238,595,917 12.548 4.953 4.953 4.977 4.905 5.040 47,990,619 4.9717 0.00%
2017-12-19 0 12.50 12.48 12.50 12.34 12.80 30,938,847 385,699,102 12.466 4.953 4.945 4.953 4.889 5.072 78,083,732 4.9396 0.00%
2017-12-18 0 12.50 12.48 12.50 12.10 12.56 23,628,762 292,680,470 12.387 4.953 4.945 4.953 4.794 4.977 59,634,476 4.9079 2.29%
2017-12-15 0 12.22 12.22 12.24 12.10 12.80 36,468,873 448,256,148 12.291 4.842 4.842 4.850 4.794 5.072 92,040,460 4.8702 -4.38%
2017-12-14 0 12.78 12.74 12.78 12.48 12.96 32,866,709 417,876,010 12.714 5.064 5.048 5.064 4.945 5.135 82,949,287 5.0377 3.57%
2017-12-13 0 12.34 12.32 12.34 12.00 12.42 29,156,783 355,608,708 12.196 4.889 4.882 4.889 4.755 4.921 73,586,144 4.8325 0.49%
2017-12-12 0 12.28 12.26 12.28 11.80 12.36 43,185,920 525,416,406 12.166 4.866 4.858 4.866 4.675 4.897 108,993,002 4.8206 3.89%
2017-12-11 0 11.82 11.82 11.84 11.20 11.96 47,753,570 556,230,302 11.648 4.683 4.683 4.691 4.438 4.739 120,520,877 4.6152 5.54%
2017-12-08 0 11.20 11.20 11.22 10.96 11.32 27,833,349 311,758,257 11.201 4.438 4.438 4.446 4.343 4.485 70,246,049 4.4381 2.00%
2017-12-07 0 10.98 10.96 10.98 10.22 11.04 44,350,535 475,586,073 10.723 4.351 4.343 4.351 4.049 4.374 111,932,268 4.2489 7.44%
2017-12-06 0 10.22 10.22 10.24 10.06 11.06 48,954,265 512,838,143 10.476 4.049 4.049 4.057 3.986 4.382 123,551,202 4.1508 -3.40%
2017-12-05 0 10.58 10.56 10.58 10.52 10.96 14,100,649 151,276,426 10.728 4.192 4.184 4.192 4.168 4.343 35,587,341 4.2508 -1.67%
2017-12-04 0 10.76 10.76 10.78 10.24 10.96 25,537,811 274,465,520 10.747 4.263 4.263 4.271 4.057 4.343 64,452,550 4.2584 4.47%
2017-12-01 0 10.30 10.30 10.32 10.22 10.58 20,008,333 206,503,018 10.321 4.081 4.081 4.089 4.049 4.192 50,497,206 4.0894 0.78%
2017-11-30 0 10.22 10.22 10.28 10.10 10.62 48,652,615 498,910,220 10.255 4.049 4.049 4.073 4.002 4.208 122,789,895 4.0631 -4.66%
2017-11-29 0 10.72 10.70 10.72 10.62 11.00 13,915,766 149,629,722 10.753 4.248 4.240 4.248 4.208 4.358 35,120,732 4.2604 0.19%
2017-11-28 0 10.70 10.68 10.70 10.44 10.78 12,957,298 137,956,600 10.647 4.240 4.232 4.240 4.137 4.271 32,701,742 4.2186 1.13%
2017-11-27 0 10.60 10.60 10.62 10.48 10.90 17,788,263 189,277,613 10.641 4.192 4.192 4.200 4.145 4.311 44,979,040 4.2081 -2.93%
2017-11-24 0 10.92 10.88 10.92 10.40 10.92 37,519,682 400,891,493 10.685 4.319 4.303 4.319 4.113 4.319 94,871,504 4.2256 5.00%
2017-11-23 0 10.40 10.38 10.40 10.24 11.30 37,972,393 408,466,298 10.757 4.113 4.105 4.113 4.050 4.469 96,016,220 4.2541 -7.14%
2017-11-22 0 11.20 11.20 11.22 11.20 11.56 22,367,560 253,256,734 11.323 4.429 4.429 4.437 4.429 4.572 56,558,157 4.4778 -2.95%
2017-11-21 0 11.54 11.52 11.54 10.96 11.62 32,705,258 371,902,704 11.371 4.564 4.556 4.564 4.334 4.595 82,697,850 4.4971 4.72%
2017-11-20 0 11.02 11.00 11.02 10.82 11.30 23,223,828 255,525,923 11.003 4.358 4.350 4.358 4.279 4.469 58,723,299 4.3514 -2.48%
2017-11-17 0 11.30 11.28 11.30 11.24 11.86 22,867,766 263,086,122 11.505 4.469 4.461 4.469 4.445 4.690 57,822,968 4.5499 1.80%
2017-11-16 0 11.10 11.10 11.12 10.88 11.44 30,437,332 338,786,516 11.131 4.390 4.390 4.398 4.303 4.524 76,963,218 4.4019 2.21%
2017-11-15 0 10.86 10.86 10.94 10.86 11.42 23,392,281 258,841,930 11.065 4.295 4.295 4.327 4.295 4.516 59,149,245 4.3761 -2.51%
2017-11-14 0 11.14 11.14 11.16 11.12 11.76 22,597,873 258,436,232 11.436 4.406 4.406 4.414 4.398 4.651 57,140,522 4.5228 -3.13%
2017-11-13 0 11.50 11.50 11.52 11.24 11.80 37,587,606 434,332,095 11.555 4.548 4.548 4.556 4.445 4.667 95,043,255 4.5698 0.70%
2017-11-10 0 11.42 11.42 11.46 10.54 11.52 42,137,595 470,719,110 11.171 4.516 4.516 4.532 4.168 4.556 106,548,265 4.4179 11.31%
2017-11-09 0 10.26 10.26 10.28 10.26 10.84 15,537,030 160,837,403 10.352 4.058 4.058 4.066 4.058 4.287 39,286,618 4.0939 -0.97%
2017-11-08 0 10.36 10.36 10.38 10.20 10.60 18,199,017 188,468,258 10.356 4.097 4.097 4.105 4.034 4.192 46,017,664 4.0956 0.78%
2017-11-07 0 10.28 10.26 10.28 10.14 10.62 28,099,680 290,637,606 10.343 4.066 4.058 4.066 4.010 4.200 71,052,279 4.0905 -2.10%
2017-11-06 0 10.50 10.50 10.52 9.710 10.56 34,831,212 355,918,412 10.218 4.153 4.153 4.160 3.840 4.176 88,073,494 4.0412 6.71%
2017-11-03 0 9.840 9.830 9.840 9.460 9.960 25,009,487 245,322,253 9.8092 3.892 3.888 3.892 3.741 3.939 63,238,480 3.8793 3.25%
2017-11-02 0 9.530 9.520 9.530 9.400 9.790 13,509,514 128,828,815 9.5362 3.769 3.765 3.769 3.718 3.872 34,159,882 3.7713 -0.73%
2017-11-01 0 9.600 9.590 9.600 9.220 9.730 26,121,000 249,322,050 9.5449 3.797 3.793 3.797 3.646 3.848 66,049,029 3.7748 5.38%
2017-10-31 0 9.110 9.110 9.130 8.700 9.220 30,460,820 274,037,252 8.9964 3.603 3.603 3.611 3.441 3.646 77,022,609 3.5579 6.18%
2017-10-30 0 8.580 8.580 8.590 8.460 8.790 12,683,807 109,433,993 8.6279 3.393 3.393 3.397 3.346 3.476 32,072,016 3.4121 -0.46%
2017-10-27 0 8.620 8.620 8.630 8.590 8.870 14,079,680 122,557,691 8.7046 3.409 3.409 3.413 3.397 3.508 35,601,592 3.4425 -2.82%
2017-10-26 0 8.870 8.870 8.910 8.780 9.030 15,003,062 133,664,959 8.9092 3.508 3.508 3.524 3.472 3.571 37,936,437 3.5234 0.91%
2017-10-25 0 8.790 8.780 8.790 8.740 9.030 10,003,541 88,404,224 8.8373 3.476 3.472 3.476 3.456 3.571 25,294,750 3.4950 0.00%
2017-10-24 0 8.790 8.790 8.810 8.730 9.060 10,292,161 91,181,184 8.8593 3.476 3.476 3.484 3.453 3.583 26,024,549 3.5037 -2.44%
2017-10-23 0 9.010 9.010 9.020 8.820 9.240 11,401,800 103,288,758 9.0590 3.563 3.563 3.567 3.488 3.654 28,830,359 3.5826 0.56%
2017-10-20 0 8.960 8.960 8.990 8.830 9.050 10,568,573 94,488,911 8.9406 3.543 3.543 3.555 3.492 3.579 26,723,479 3.5358 2.17%
2017-10-19 0 8.770 8.770 8.790 8.730 9.190 23,349,047 208,345,939 8.9231 3.468 3.468 3.476 3.453 3.634 59,039,925 3.5289 -0.45%
2017-10-18 0 8.810 8.780 8.810 8.740 8.900 6,752,000 59,479,814 8.8092 3.484 3.472 3.484 3.456 3.520 17,072,970 3.4839 0.57%
2017-10-17 0 8.760 8.750 8.760 8.640 9.030 8,109,438 71,312,232 8.7937 3.464 3.460 3.464 3.417 3.571 20,505,360 3.4777 -1.35%
2017-10-16 0 8.880 8.840 8.880 8.710 8.880 9,882,650 86,933,181 8.7965 3.512 3.496 3.512 3.445 3.512 24,989,068 3.4788 2.30%
2017-10-13 0 8.680 8.660 8.680 8.620 8.880 7,353,434 64,201,687 8.7308 3.433 3.425 3.433 3.409 3.512 18,593,744 3.4529 -0.34%
2017-10-12 0 8.710 8.690 8.710 8.570 8.890 9,302,263 80,987,534 8.7062 3.445 3.437 3.445 3.389 3.516 23,521,513 3.4431 -1.14%
2017-10-11 0 8.810 8.790 8.810 8.720 9.000 23,464,411 207,088,929 8.8257 3.484 3.476 3.484 3.449 3.559 59,331,632 3.4904 -1.56%
2017-10-10 0 8.950 8.950 8.960 8.760 9.050 17,320,582 154,861,380 8.9409 3.540 3.540 3.543 3.464 3.579 43,796,471 3.5359 2.99%
2017-10-09 0 8.690 8.680 8.690 8.600 8.810 4,074,390 35,491,238 8.7108 3.437 3.433 3.437 3.401 3.484 10,302,420 3.4449 -0.69%
2017-10-06 0 8.750 8.740 8.750 8.670 8.960 10,729,000 94,728,450 8.8292 3.460 3.456 3.460 3.429 3.543 27,129,131 3.4918 2.46%
2017-10-04 0 8.540 8.540 8.550 8.420 8.660 3,724,664 31,762,434 8.5276 3.377 3.377 3.381 3.330 3.425 9,418,110 3.3725 -0.47%
2017-10-03 0 8.580 8.570 8.580 8.200 8.600 8,490,238 72,195,231 8.5033 3.393 3.389 3.393 3.243 3.401 21,468,243 3.3629 3.87%
2017-09-29 0 8.260 8.260 8.280 8.160 8.350 5,274,788 43,585,583 8.2630 3.267 3.267 3.275 3.227 3.302 13,337,722 3.2678 0.36%
2017-09-28 0 8.230 8.230 8.260 8.150 8.390 6,675,380 55,109,716 8.2557 3.255 3.255 3.267 3.223 3.318 16,879,230 3.2649 -1.20%
2017-09-27 0 8.330 8.300 8.330 8.120 8.330 13,124,804 108,221,830 8.2456 3.294 3.282 3.294 3.211 3.294 33,187,112 3.2610 1.83%
2017-09-26 0 8.180 8.180 8.190 8.090 8.260 15,778,364 129,099,528 8.1821 3.235 3.235 3.239 3.199 3.267 39,896,850 3.2358 1.24%
2017-09-25 0 8.080 8.070 8.080 7.970 8.250 10,191,976 82,269,557 8.0720 3.195 3.192 3.195 3.152 3.263 25,771,223 3.1923 -2.18%
2017-09-22 0 8.260 8.250 8.260 8.150 8.400 9,925,845 82,005,249 8.2618 3.267 3.263 3.267 3.223 3.322 25,098,290 3.2674 0.36%
2017-09-21 0 8.230 8.230 8.240 8.180 8.460 13,794,024 113,782,801 8.2487 3.255 3.255 3.259 3.235 3.346 34,879,288 3.2622 -1.91%
2017-09-20 0 8.390 8.340 8.390 8.230 8.430 18,251,020 152,126,148 8.3352 3.318 3.298 3.318 3.255 3.334 46,149,158 3.2964 0.84%
2017-09-19 0 8.320 8.310 8.320 7.910 8.360 36,365,181 298,127,319 8.1982 3.290 3.286 3.290 3.128 3.306 91,952,256 3.2422 4.52%
2017-09-18 0 7.960 7.950 7.960 7.780 7.960 10,883,820 86,092,904 7.9102 3.148 3.144 3.148 3.077 3.148 27,520,606 3.1283 2.71%
2017-09-15 0 7.750 7.740 7.750 7.590 7.780 14,389,867 110,796,933 7.6996 3.065 3.061 3.065 3.002 3.077 36,385,925 3.0450 1.31%
2017-09-14 0 7.650 7.650 7.670 7.600 7.850 13,605,955 104,329,787 7.6680 3.025 3.025 3.033 3.006 3.105 34,403,741 3.0325 -2.80%
2017-09-13 0 7.870 7.850 7.870 7.670 7.990 18,424,817 144,790,292 7.8584 3.112 3.105 3.112 3.033 3.160 46,588,617 3.1078 1.42%
2017-09-12 0 7.760 7.740 7.760 7.570 7.780 19,937,000 153,407,752 7.6946 3.069 3.061 3.069 2.994 3.077 50,412,292 3.0431 3.60%
2017-09-11 0 7.510 7.510 7.530 7.480 7.860 19,460,529 148,101,464 7.6104 2.962 2.962 2.970 2.950 3.100 49,338,893 3.0017 -3.72%
2017-09-08 0 7.800 7.790 7.800 7.760 7.880 14,560,075 113,621,471 7.8036 3.077 3.073 3.077 3.061 3.108 36,914,617 3.0780 1.17%
2017-09-07 0 7.710 7.710 7.740 7.690 7.900 15,102,018 117,361,236 7.7712 3.041 3.041 3.053 3.033 3.116 38,288,622 3.0652 -1.41%
2017-09-06 0 7.820 7.810 7.820 7.650 7.900 33,736,535 264,018,668 7.8259 3.084 3.080 3.084 3.017 3.116 85,533,301 3.0867 3.30%
2017-09-05 0 7.570 7.570 7.580 7.400 7.600 21,767,000 163,576,079 7.5149 2.986 2.986 2.990 2.919 2.998 55,186,561 2.9641 0.00%
2017-09-04 0 7.570 7.570 7.580 7.120 7.670 44,939,189 336,482,014 7.4875 2.986 2.986 2.990 2.808 3.025 113,935,742 2.9533 6.02%
2017-09-01 0 7.140 7.140 7.150 6.860 7.200 28,099,265 197,352,475 7.0234 2.816 2.816 2.820 2.706 2.840 71,240,952 2.7702 3.93%
2017-08-31 0 6.870 6.860 6.870 6.810 6.900 14,277,412 98,037,748 6.8666 2.710 2.706 2.710 2.686 2.722 36,197,973 2.7084 0.29%
2017-08-30 0 6.850 6.850 6.870 6.840 6.970 13,480,704 92,910,555 6.8921 2.702 2.702 2.710 2.698 2.749 34,178,054 2.7184 0.44%
2017-08-29 0 6.820 6.810 6.820 6.790 6.960 16,989,257 116,157,275 6.8371 2.690 2.686 2.690 2.678 2.745 43,073,399 2.6967 -1.16%
2017-08-28 0 6.900 6.890 6.900 6.860 7.000 14,966,147 103,406,980 6.9094 2.722 2.718 2.722 2.706 2.761 37,944,144 2.7252 -0.86%
2017-08-25 0 6.960 6.950 6.960 6.860 6.980 14,424,455 100,014,243 6.9337 2.745 2.741 2.745 2.706 2.753 36,570,775 2.7348 -0.14%
2017-08-24 0 6.970 6.960 6.970 6.820 7.000 33,074,428 228,944,240 6.9221 2.749 2.745 2.749 2.690 2.761 83,854,640 2.7303 2.35%
2017-08-22 0 6.810 6.800 6.810 6.610 6.940 42,605,998 288,129,454 6.7627 2.686 2.682 2.686 2.607 2.737 108,020,330 2.6674 4.61%
2017-08-21 0 6.510 6.510 6.520 6.510 6.670 10,357,995 67,842,188 6.5497 2.568 2.568 2.572 2.568 2.631 26,260,951 2.5834 0.00%
2017-08-18 0 6.510 6.510 6.520 6.490 6.720 21,549,000 141,509,665 6.5669 2.568 2.568 2.572 2.560 2.651 54,633,859 2.5901 -2.84%
2017-08-17 0 6.700 6.680 6.700 6.670 6.790 14,679,276 98,724,423 6.7254 2.643 2.635 2.643 2.631 2.678 37,216,831 2.6527 -0.89%
2017-08-16 0 6.760 6.750 6.760 6.710 6.790 10,489,436 70,861,431 6.7555 2.666 2.662 2.666 2.647 2.678 26,594,198 2.6645 0.75%
2017-08-15 0 6.710 6.710 6.730 6.700 6.800 16,053,000 108,233,924 6.7423 2.647 2.647 2.654 2.643 2.682 40,699,677 2.6593 -0.59%
2017-08-14 0 6.750 6.740 6.750 6.680 6.820 15,196,820 102,809,663 6.7652 2.662 2.658 2.662 2.635 2.690 38,528,977 2.6684 0.90%
2017-08-11 0 6.690 6.690 6.700 6.680 6.920 11,691,000 79,045,349 6.7612 2.639 2.639 2.643 2.635 2.729 29,640,561 2.6668 -2.90%
2017-08-10 0 6.890 6.880 6.890 6.870 7.000 9,906,489 68,580,599 6.9228 2.718 2.714 2.718 2.710 2.761 25,116,234 2.7305 -0.43%
2017-08-09 0 6.920 6.920 6.930 6.890 7.000 5,990,225 41,531,198 6.9332 2.729 2.729 2.733 2.718 2.761 15,187,206 2.7346 -0.86%
2017-08-08 0 6.980 6.980 6.990 6.780 7.030 21,272,693 146,965,599 6.9087 2.753 2.753 2.757 2.674 2.773 53,933,329 2.7249 2.95%
2017-08-07 0 6.780 6.780 6.790 6.720 6.840 38,772,275 263,140,104 6.7868 2.674 2.674 2.678 2.651 2.698 98,300,571 2.6769 0.00%
2017-08-04 0 6.780 6.770 6.780 6.680 6.840 28,633,950 193,744,581 6.7663 2.674 2.670 2.674 2.635 2.698 72,596,556 2.6688 1.35%
2017-08-03 0 6.690 6.690 6.710 6.690 6.840 10,919,744 73,790,203 6.7575 2.639 2.639 2.647 2.639 2.698 27,685,171 2.6653 -1.33%
2017-08-02 0 6.780 6.770 6.780 6.740 6.920 21,146,015 143,689,124 6.7951 2.674 2.670 2.674 2.658 2.729 53,612,158 2.6802 -1.45%
2017-08-01 0 6.880 6.880 6.920 6.880 7.030 9,473,457 65,552,048 6.9195 2.714 2.714 2.729 2.714 2.773 24,018,354 2.7292 -0.29%
2017-07-31 0 6.900 6.860 6.900 6.760 6.910 16,650,742 114,287,146 6.8638 2.722 2.706 2.722 2.666 2.725 42,215,151 2.7073 1.77%
2017-07-28 0 6.780 6.780 6.790 6.780 6.840 15,071,776 102,521,133 6.8022 2.674 2.674 2.678 2.674 2.698 38,211,949 2.6830 -0.73%
2017-07-27 0 6.830 6.830 6.840 6.800 6.920 11,868,784 81,254,198 6.8460 2.694 2.694 2.698 2.682 2.729 30,091,302 2.7003 -1.30%
2017-07-26 0 6.920 6.920 6.930 6.920 7.040 6,879,600 47,865,788 6.9576 2.729 2.729 2.733 2.729 2.777 17,442,067 2.7443 -0.14%
2017-07-25 0 6.930 6.930 6.950 6.900 7.120 10,936,856 76,511,283 6.9957 2.733 2.733 2.741 2.722 2.808 27,728,556 2.7593 -1.56%
2017-07-24 0 7.040 7.040 7.050 6.790 7.120 33,483,227 235,257,640 7.0261 2.777 2.777 2.781 2.678 2.808 84,891,081 2.7713 3.07%
2017-07-21 0 6.830 6.830 6.840 6.740 6.940 14,303,000 97,828,405 6.8397 2.694 2.694 2.698 2.658 2.737 36,262,847 2.6978 -1.16%
2017-07-20 0 6.910 6.910 6.920 6.840 6.970 13,897,276 96,014,363 6.9089 2.725 2.725 2.729 2.698 2.749 35,234,202 2.7250 0.88%
2017-07-19 0 6.850 6.840 6.850 6.740 6.860 6,792,776 46,182,869 6.7988 2.702 2.698 2.702 2.658 2.706 17,221,939 2.6816 1.63%
2017-07-18 0 6.740 6.730 6.740 6.700 6.900 13,184,730 89,133,118 6.7603 2.658 2.654 2.658 2.643 2.722 33,427,662 2.6664 -0.88%
2017-07-17 0 6.800 6.800 6.820 6.770 7.020 14,426,410 98,669,189 6.8395 2.682 2.682 2.690 2.670 2.769 36,575,732 2.6977 -1.59%
2017-07-14 0 6.910 6.890 6.910 6.870 7.000 3,753,000 25,977,510 6.9218 2.725 2.718 2.725 2.710 2.761 9,515,099 2.7301 -0.14%
2017-07-13 0 6.920 6.900 6.920 6.840 6.950 13,114,347 90,240,920 6.8811 2.729 2.722 2.729 2.698 2.741 33,249,217 2.7141 2.06%
2017-07-12 0 6.780 6.780 6.790 6.740 6.890 5,475,444 37,180,886 6.7905 2.674 2.674 2.678 2.658 2.718 13,882,066 2.6783 -0.44%
2017-07-11 0 6.810 6.800 6.810 6.750 6.870 5,801,306 39,559,424 6.8191 2.686 2.682 2.686 2.662 2.710 14,708,234 2.6896 1.04%
2017-07-10 0 6.740 6.740 6.760 6.720 6.850 7,649,589 51,868,095 6.7805 2.658 2.658 2.666 2.651 2.702 19,394,244 2.6744 -0.88%
2017-07-07 0 6.800 6.800 6.820 6.770 6.940 14,705,501 100,694,559 6.8474 2.682 2.682 2.690 2.670 2.737 37,283,320 2.7008 0.15%
2017-07-06 0 6.790 6.780 6.790 6.730 6.860 17,926,533 121,774,652 6.7930 2.678 2.674 2.678 2.654 2.706 45,449,704 2.6793 -0.37%
2017-07-05 0 6.830 6.820 6.830 6.710 6.840 15,019,125 102,014,408 6.7923 2.688 2.684 2.688 2.641 2.692 38,162,273 2.6732 0.44%
2017-07-04 0 6.800 6.800 6.810 6.660 6.900 25,216,600 170,475,066 6.7604 2.676 2.676 2.680 2.621 2.716 64,073,158 2.6606 -1.45%
2017-07-03 0 6.900 6.880 6.900 6.820 7.080 11,973,901 82,458,598 6.8865 2.716 2.708 2.716 2.684 2.786 30,424,627 2.7103 0.00%
2017-06-30 0 6.900 6.900 6.910 6.860 6.950 7,362,223 50,875,034 6.9103 2.716 2.716 2.719 2.700 2.735 18,706,760 2.7196 -0.43%
2017-06-29 0 6.930 6.910 6.930 6.870 7.020 9,991,000 69,293,649 6.9356 2.727 2.719 2.727 2.704 2.763 25,386,250 2.7296 -0.29%
2017-06-28 0 6.950 6.940 6.950 6.870 7.050 30,572,922 212,089,096 6.9372 2.735 2.731 2.735 2.704 2.775 77,683,100 2.7302 1.98%
2017-06-27 0 6.830 6.830 6.840 6.810 6.950 24,318,388 166,970,683 6.8660 2.682 2.682 2.686 2.674 2.729 61,926,884 2.6963 -1.16%
2017-06-26 0 6.910 6.900 6.910 6.870 7.100 18,001,010 125,649,660 6.9801 2.714 2.710 2.714 2.698 2.788 45,839,652 2.7411 -0.86%
2017-06-23 0 6.970 6.970 7.010 6.950 7.060 5,936,746 41,494,781 6.9895 2.737 2.737 2.753 2.729 2.772 15,117,950 2.7447 -0.85%
2017-06-22 0 7.030 7.000 7.030 6.950 7.140 12,104,853 84,927,173 7.0160 2.761 2.749 2.761 2.729 2.804 30,825,062 2.7551 -0.42%
2017-06-21 0 7.060 7.040 7.060 6.980 7.190 23,618,501 166,861,821 7.0649 2.772 2.765 2.772 2.741 2.823 60,144,618 2.7743 0.71%
2017-06-20 0 7.010 7.010 7.020 6.940 7.260 15,829,178 110,922,024 7.0074 2.753 2.753 2.757 2.725 2.851 40,309,073 2.7518 0.43%
2017-06-19 0 6.980 6.980 6.990 6.870 7.040 18,209,247 126,700,283 6.9580 2.741 2.741 2.745 2.698 2.765 46,369,929 2.7324 0.43%
2017-06-16 0 6.950 6.940 6.950 6.820 6.970 22,413,115 154,599,421 6.8977 2.729 2.725 2.729 2.678 2.737 57,075,098 2.7087 1.61%
2017-06-15 0 6.840 6.830 6.840 6.740 6.860 24,127,000 164,771,363 6.8293 2.686 2.682 2.686 2.647 2.694 61,439,513 2.6818 0.00%
2017-06-14 0 6.840 6.830 6.840 6.810 7.000 27,419,841 189,444,098 6.9090 2.686 2.682 2.686 2.674 2.749 69,824,748 2.7131 -0.87%
2017-06-13 0 6.900 6.900 6.930 6.840 7.120 26,736,500 185,650,490 6.9437 2.710 2.710 2.721 2.686 2.796 68,084,617 2.7268 -2.40%
2017-06-12 0 7.070 7.050 7.070 6.970 7.160 13,512,951 95,205,922 7.0455 2.776 2.769 2.776 2.737 2.812 34,410,790 2.7667 -1.26%
2017-06-09 0 7.160 7.160 7.170 7.110 7.420 21,846,000 157,171,440 7.1945 2.812 2.812 2.816 2.792 2.914 55,630,937 2.8253 -0.97%
2017-06-08 0 7.230 7.200 7.230 7.160 7.290 13,852,000 100,051,676 7.2229 2.839 2.827 2.839 2.812 2.863 35,274,180 2.8364 -0.69%
2017-06-07 0 7.280 7.260 7.280 7.050 7.280 17,668,337 126,768,935 7.1749 2.859 2.851 2.859 2.769 2.859 44,992,499 2.8176 2.68%
2017-06-06 0 7.090 7.090 7.110 7.040 7.140 15,878,000 112,989,465 7.1161 2.784 2.784 2.792 2.765 2.804 40,433,398 2.7945 -0.42%
2017-06-05 0 7.120 7.110 7.120 7.070 7.230 28,388,180 202,096,538 7.1190 2.796 2.792 2.796 2.776 2.839 72,290,627 2.7956 1.86%
2017-06-02 0 6.990 6.950 6.990 6.870 7.130 29,585,301 205,572,541 6.9485 2.745 2.729 2.745 2.698 2.800 75,339,101 2.7286 -0.85%
2017-06-01 0 7.050 7.030 7.050 6.870 7.070 32,778,230 229,184,620 6.9920 2.769 2.761 2.769 2.698 2.776 83,469,909 2.7457 1.44%
2017-05-31 0 6.950 6.950 6.960 6.820 7.030 40,365,318 280,508,484 6.9492 2.729 2.729 2.733 2.678 2.761 102,790,463 2.7289 1.61%
2017-05-29 0 6.840 6.840 6.850 6.770 7.190 42,185,852 291,284,299 6.9048 2.686 2.686 2.690 2.659 2.823 107,426,461 2.7115 -0.73%
2017-05-26 0 6.890 6.870 6.890 6.760 6.990 14,171,854 97,034,658 6.8470 2.706 2.698 2.706 2.655 2.745 36,088,690 2.6888 -0.72%
2017-05-25 0 6.940 6.940 6.960 6.740 7.010 22,604,295 156,034,533 6.9029 2.725 2.725 2.733 2.647 2.753 57,561,938 2.7107 1.17%
2017-05-24 0 6.860 6.860 6.870 6.700 6.920 17,877,399 121,777,124 6.8118 2.694 2.694 2.698 2.631 2.717 45,524,877 2.6750 0.59%
2017-05-23 0 6.820 6.820 6.830 6.790 6.910 23,094,316 158,445,536 6.8608 2.678 2.678 2.682 2.666 2.714 58,809,779 2.6942 -0.73%
2017-05-22 0 6.870 6.870 6.880 6.710 6.870 20,122,572 136,542,733 6.7856 2.698 2.698 2.702 2.635 2.698 51,242,220 2.6647 2.69%
2017-05-19 0 6.690 6.690 6.700 6.540 6.720 30,965,006 206,971,437 6.6840 2.627 2.627 2.631 2.568 2.639 78,852,526 2.6248 2.45%
2017-05-18 0 6.530 6.530 6.550 6.400 6.590 31,327,389 204,344,757 6.5229 2.564 2.564 2.572 2.513 2.588 79,775,336 2.5615 0.62%
2017-05-17 0 6.490 6.480 6.490 6.440 6.580 18,693,863 121,492,086 6.4990 2.549 2.545 2.549 2.529 2.584 47,604,006 2.5521 -0.31%
2017-05-16 0 6.510 6.470 6.510 6.320 6.540 18,306,099 118,356,326 6.4654 2.556 2.541 2.556 2.482 2.568 46,616,563 2.5389 0.31%
2017-05-15 0 6.490 6.490 6.500 6.370 6.580 8,509,775 55,051,346 6.4692 2.549 2.549 2.553 2.501 2.584 21,670,180 2.5404 -0.76%
2017-05-12 0 6.540 6.530 6.540 6.340 6.550 29,274,418 189,794,115 6.4833 2.568 2.564 2.568 2.490 2.572 74,547,436 2.5460 2.99%
2017-05-11 0 6.350 6.330 6.350 6.240 6.400 11,348,820 71,673,655 6.3155 2.494 2.486 2.494 2.450 2.513 28,899,821 2.4801 0.47%
2017-05-10 0 6.320 6.310 6.320 6.230 6.340 6,241,667 39,404,558 6.3131 2.482 2.478 2.482 2.446 2.490 15,894,433 2.4791 0.48%
2017-05-09 0 6.290 6.280 6.290 6.200 6.320 15,407,536 96,663,223 6.2738 2.470 2.466 2.470 2.435 2.482 39,235,359 2.4637 1.13%
2017-05-08 0 6.220 6.210 6.220 6.170 6.320 14,072,952 87,644,273 6.2279 2.443 2.439 2.443 2.423 2.482 35,836,835 2.4456 -0.48%
2017-05-05 0 6.250 6.250 6.260 6.200 6.330 13,417,021 83,703,760 6.2386 2.454 2.454 2.458 2.435 2.486 34,166,504 2.4499 -0.32%
2017-05-04 0 6.270 6.260 6.270 6.250 6.390 13,824,274 86,828,034 6.2808 2.462 2.458 2.462 2.454 2.509 35,203,576 2.4665 -0.95%
2017-05-02 0 6.330 6.330 6.350 6.300 6.460 11,584,153 73,715,803 6.3635 2.486 2.486 2.494 2.474 2.537 29,499,097 2.4989 -1.09%
2017-04-28 0 6.400 6.400 6.410 6.350 6.460 12,241,486 78,190,354 6.3873 2.513 2.513 2.517 2.494 2.537 31,172,999 2.5083 -0.31%
2017-04-27 0 6.420 6.400 6.420 6.250 6.440 12,634,406 80,214,414 6.3489 2.521 2.513 2.521 2.454 2.529 32,173,571 2.4932 0.78%
2017-04-26 0 6.370 6.360 6.370 6.340 6.700 11,149,898 71,771,755 6.4370 2.501 2.498 2.501 2.490 2.631 28,393,265 2.5278 -2.15%
2017-04-25 0 6.510 6.490 6.510 6.270 6.510 17,340,000 111,973,170 6.4575 2.556 2.549 2.556 2.462 2.556 44,156,388 2.5358 1.56%
2017-04-24 0 6.410 6.410 6.420 6.300 6.430 11,363,000 72,421,415 6.3734 2.517 2.517 2.521 2.474 2.525 28,935,930 2.5028 1.58%
2017-04-21 0 6.310 6.300 6.310 6.230 6.310 13,181,351 82,643,576 6.2697 2.478 2.474 2.478 2.446 2.478 33,566,369 2.4621 1.28%
2017-04-20 0 6.230 6.220 6.230 6.070 6.240 19,664,467 121,503,043 6.1788 2.446 2.443 2.446 2.384 2.450 50,075,653 2.4264 0.81%
2017-04-19 0 6.180 6.180 6.210 6.150 6.260 13,928,000 86,232,299 6.1913 2.427 2.427 2.439 2.415 2.458 35,467,714 2.4313 -0.80%
2017-04-18 0 6.230 6.220 6.230 6.210 6.390 17,932,959 112,193,387 6.2563 2.446 2.443 2.446 2.439 2.509 45,666,360 2.4568 -2.04%
2017-04-13 0 6.360 6.350 6.360 6.180 6.380 9,984,000 62,992,748 6.3094 2.498 2.494 2.498 2.427 2.505 25,424,301 2.4777 1.11%
2017-04-12 0 6.290 6.280 6.290 6.200 6.290 24,301,820 151,900,120 6.2506 2.470 2.466 2.470 2.435 2.470 61,884,693 2.4546 1.29%
2017-04-11 0 6.210 6.210 6.230 6.200 6.440 32,800,265 205,052,679 6.2516 2.439 2.439 2.446 2.435 2.529 83,526,022 2.4550 -2.97%
2017-04-10 0 6.400 6.390 6.400 6.370 6.540 11,024,719 70,762,282 6.4185 2.513 2.509 2.513 2.501 2.568 28,074,496 2.5205 -1.54%
2017-04-07 0 6.500 6.500 6.510 6.420 6.550 6,799,048 43,969,449 6.4670 2.553 2.553 2.556 2.521 2.572 17,313,806 2.5396 -0.15%
2017-04-06 0 6.510 6.510 6.520 6.420 6.540 11,102,660 72,236,182 6.5062 2.556 2.556 2.560 2.521 2.568 28,272,973 2.5550 0.77%
2017-04-05 0 6.460 6.450 6.460 6.300 6.480 30,672,682 196,402,861 6.4032 2.537 2.533 2.537 2.474 2.545 78,108,122 2.5145 1.25%
2017-04-03 0 6.380 6.380 6.410 6.300 6.470 19,572,500 124,798,541 6.3762 2.505 2.505 2.517 2.474 2.541 49,841,459 2.5039 -0.31%
2017-03-31 0 6.400 6.400 6.410 6.390 6.650 30,564,400 197,838,020 6.4728 2.513 2.513 2.517 2.509 2.611 77,832,381 2.5418 -3.18%
2017-03-30 0 6.610 6.590 6.610 6.420 6.690 23,353,532 151,975,031 6.5076 2.596 2.588 2.596 2.521 2.627 59,469,874 2.5555 -1.34%
2017-03-29 0 6.700 6.690 6.700 6.630 6.830 20,263,348 135,931,872 6.7083 2.631 2.627 2.631 2.604 2.682 51,600,706 2.6343 0.00%
2017-03-28 0 6.700 6.670 6.700 6.620 6.780 13,937,159 93,061,297 6.6772 2.631 2.619 2.631 2.600 2.662 35,491,038 2.6221 2.60%
2017-03-27 0 6.530 6.490 6.530 6.470 6.750 14,453,238 94,701,038 6.5522 2.564 2.549 2.564 2.541 2.651 36,805,235 2.5730 -3.83%
2017-03-24 0 6.790 6.780 6.790 6.650 6.800 9,289,787 62,703,534 6.7497 2.666 2.662 2.666 2.611 2.670 23,656,484 2.6506 0.89%
2017-03-23 0 6.730 6.680 6.730 6.640 6.780 12,803,687 85,974,250 6.7148 2.643 2.623 2.643 2.607 2.662 32,604,646 2.6369 0.45%
2017-03-22 0 6.700 6.670 6.700 6.530 6.710 15,256,517 101,022,881 6.6216 2.631 2.619 2.631 2.564 2.635 38,850,789 2.6003 -0.59%
2017-03-21 0 6.740 6.690 6.740 6.650 6.840 13,883,000 93,307,000 6.7210 2.647 2.627 2.647 2.611 2.686 35,353,122 2.6393 0.30%
2017-03-20 0 6.720 6.700 6.720 6.460 6.750 17,600,000 116,813,500 6.6371 2.639 2.631 2.639 2.537 2.651 44,818,479 2.6064 1.36%
2017-03-17 0 6.630 6.590 6.630 6.390 6.630 20,255,056 132,582,711 6.5457 2.604 2.588 2.604 2.509 2.604 51,579,591 2.5704 2.16%
2017-03-16 0 6.490 6.460 6.490 6.380 6.550 20,782,847 133,877,457 6.4417 2.549 2.537 2.549 2.505 2.572 52,923,613 2.5296 -0.61%
2017-03-15 0 6.530 6.520 6.530 6.230 6.600 31,188,000 200,664,620 6.4340 2.564 2.560 2.564 2.446 2.592 79,420,381 2.5266 1.08%
2017-03-14 0 6.460 6.460 6.470 6.440 6.970 75,597,781 500,590,254 6.6218 2.537 2.537 2.541 2.529 2.737 192,510,087 2.6003 -7.32%
2017-03-13 0 6.970 6.960 6.970 6.530 7.050 39,586,424 272,167,906 6.8753 2.737 2.733 2.737 2.564 2.769 100,807,006 2.6999 6.57%
2017-03-10 0 6.540 6.510 6.540 6.450 6.580 15,079,916 97,907,526 6.4926 2.568 2.556 2.568 2.533 2.584 38,401,074 2.5496 -0.46%
2017-03-09 0 6.570 6.570 6.580 6.500 6.600 16,934,114 111,202,159 6.5668 2.580 2.580 2.584 2.553 2.592 43,122,797 2.5787 0.00%
2017-03-08 0 6.570 6.570 6.580 6.400 6.660 28,212,000 185,048,400 6.5592 2.580 2.580 2.584 2.513 2.615 71,841,984 2.5758 1.23%
2017-03-07 0 6.490 6.490 6.500 6.480 6.600 16,109,238 104,965,111 6.5158 2.549 2.549 2.553 2.545 2.592 41,022,247 2.5587 -1.67%
2017-03-06 0 6.600 6.590 6.600 6.480 6.610 18,262,307 120,149,486 6.5791 2.592 2.588 2.592 2.545 2.596 46,505,046 2.5836 0.92%
2017-03-03 0 6.540 6.540 6.550 6.530 6.730 22,919,784 151,161,161 6.5952 2.568 2.568 2.572 2.564 2.643 58,365,332 2.5899 -3.11%
2017-03-02 0 6.750 6.750 6.760 6.730 6.920 10,012,576 68,246,600 6.8161 2.651 2.651 2.655 2.643 2.717 25,497,070 2.6766 0.30%
2017-03-01 0 6.730 6.730 6.750 6.560 6.850 8,741,560 59,056,238 6.7558 2.643 2.643 2.651 2.576 2.690 22,260,422 2.6530 0.45%
2017-02-28 0 6.700 6.660 6.700 6.620 6.790 21,046,000 140,961,125 6.6978 2.631 2.615 2.631 2.600 2.666 53,593,733 2.6302 -0.15%
2017-02-27 0 6.710 6.710 6.720 6.700 6.980 33,956,866 231,306,109 6.8118 2.635 2.635 2.639 2.631 2.741 86,471,311 2.6749 -2.75%
2017-02-24 0 6.900 6.900 6.910 6.870 7.150 41,445,527 290,580,920 7.0112 2.710 2.710 2.714 2.698 2.808 105,541,220 2.7532 -1.00%
2017-02-23 0 6.970 6.950 6.970 6.630 7.020 44,296,942 303,605,402 6.8539 2.737 2.729 2.737 2.604 2.757 112,802,361 2.6915 3.57%
2017-02-22 0 6.730 6.700 6.730 6.650 6.860 31,137,598 210,340,459 6.7552 2.643 2.631 2.643 2.611 2.694 79,292,033 2.6527 1.51%
2017-02-21 0 6.630 6.610 6.630 6.550 6.670 19,435,695 128,326,097 6.6026 2.604 2.596 2.604 2.572 2.619 49,493,084 2.5928 1.69%
2017-02-20 0 6.520 6.510 6.520 6.430 6.690 19,542,000 127,523,546 6.5256 2.560 2.556 2.560 2.525 2.627 49,763,790 2.5626 -0.76%
2017-02-17 0 6.570 6.570 6.590 6.500 6.750 28,832,300 189,971,032 6.5888 2.580 2.580 2.588 2.553 2.651 73,421,581 2.5874 -2.95%
2017-02-16 0 6.770 6.760 6.770 6.220 6.780 48,777,459 320,544,052 6.5716 2.659 2.655 2.659 2.443 2.662 124,212,017 2.5806 8.49%
2017-02-15 0 6.240 6.240 6.250 6.180 6.310 20,574,075 128,371,674 6.2395 2.450 2.450 2.454 2.427 2.478 52,391,974 2.4502 0.00%
2017-02-14 0 6.240 6.240 6.250 6.190 6.320 11,719,257 73,258,065 6.2511 2.450 2.450 2.454 2.431 2.482 29,843,140 2.4548 -0.95%
2017-02-13 0 6.300 6.270 6.300 6.240 6.340 19,853,000 124,627,329 6.2775 2.474 2.462 2.474 2.450 2.490 50,555,753 2.4651 0.96%
2017-02-10 0 6.240 6.230 6.240 6.200 6.340 13,868,000 86,579,569 6.2431 2.450 2.446 2.450 2.435 2.490 35,314,924 2.4516 -0.16%
2017-02-09 0 6.250 6.220 6.250 6.180 6.340 14,166,862 88,429,514 6.2420 2.454 2.443 2.454 2.427 2.490 36,075,977 2.4512 -0.32%
2017-02-08 0 6.270 6.260 6.270 6.140 6.270 11,933,928 74,185,727 6.2164 2.462 2.458 2.462 2.411 2.462 30,389,801 2.4411 1.13%
2017-02-07 0 6.200 6.180 6.200 6.150 6.350 11,851,040 73,709,960 6.2197 2.435 2.427 2.435 2.415 2.494 30,178,726 2.4424 -1.12%
2017-02-06 0 6.270 6.260 6.270 6.190 6.270 11,286,306 70,212,436 6.2210 2.462 2.458 2.462 2.431 2.462 28,740,629 2.4430 0.97%
2017-02-03 0 6.210 6.200 6.210 6.120 6.250 17,216,209 106,427,103 6.1818 2.439 2.435 2.439 2.403 2.454 43,841,153 2.4276 0.98%
2017-02-02 0 6.150 6.150 6.170 6.110 6.250 7,340,488 45,193,776 6.1568 2.415 2.415 2.423 2.399 2.454 18,692,586 2.4177 -1.28%
2017-02-01 0 6.230 6.210 6.230 6.180 6.390 18,885,131 117,962,917 6.2463 2.446 2.439 2.446 2.427 2.509 48,091,071 2.4529 1.30%
2017-01-27 0 6.150 6.150 6.170 6.150 6.350 6,764,735 41,930,086 6.1983 2.415 2.415 2.423 2.415 2.494 17,226,428 2.4341 -3.15%
2017-01-26 0 6.350 6.330 6.350 6.230 6.500 15,408,941 97,519,912 6.3288 2.494 2.486 2.494 2.446 2.553 39,238,937 2.4853 0.95%
2017-01-25 0 6.290 6.280 6.290 6.180 6.340 18,272,019 114,954,204 6.2913 2.470 2.466 2.470 2.427 2.490 46,529,778 2.4706 1.94%
2017-01-24 0 6.170 6.170 6.190 6.150 6.280 19,957,898 123,562,099 6.1911 2.423 2.423 2.431 2.415 2.466 50,822,877 2.4312 -1.44%
2017-01-23 0 6.260 6.250 6.260 6.190 6.500 36,258,120 228,024,189 6.2889 2.458 2.454 2.458 2.431 2.553 92,331,465 2.4696 0.32%
2017-01-20 0 6.240 6.240 6.250 5.860 6.300 43,531,983 269,481,064 6.1904 2.450 2.450 2.454 2.301 2.474 110,854,389 2.4309 4.87%
2017-01-19 0 5.950 5.940 5.950 5.740 5.950 20,532,135 120,845,023 5.8857 2.337 2.333 2.337 2.254 2.337 52,285,174 2.3113 3.30%
2017-01-18 0 5.760 5.750 5.760 5.740 5.850 19,873,000 114,863,775 5.7799 2.262 2.258 2.262 2.254 2.297 50,606,683 2.2697 -1.71%
2017-01-17 0 5.860 5.810 5.860 5.660 5.860 21,613,169 124,643,715 5.7670 2.301 2.282 2.301 2.223 2.301 55,038,032 2.2647 3.35%
2017-01-16 0 5.670 5.670 5.680 5.620 5.700 19,077,230 108,056,357 5.6642 2.227 2.227 2.231 2.207 2.238 48,580,252 2.2243 0.71%
2017-01-13 0 5.630 5.620 5.630 5.540 5.720 14,994,392 84,593,906 5.6417 2.211 2.207 2.211 2.176 2.246 38,183,286 2.2155 1.44%
2017-01-12 0 5.550 5.540 5.550 5.500 5.650 19,790,764 110,219,995 5.5693 2.179 2.176 2.179 2.160 2.219 50,397,269 2.1870 -0.72%
2017-01-11 0 5.590 5.580 5.590 5.510 5.630 10,596,610 58,925,817 5.5608 2.195 2.191 2.195 2.164 2.211 26,984,315 2.1837 0.18%
2017-01-10 0 5.580 5.570 5.580 5.510 5.600 7,473,000 41,592,043 5.5656 2.191 2.187 2.191 2.164 2.199 19,030,028 2.1856 0.90%
2017-01-09 0 5.530 5.530 5.550 5.400 5.560 15,051,207 82,631,969 5.4901 2.172 2.172 2.179 2.121 2.183 38,327,966 2.1559 2.41%
2017-01-06 0 5.400 5.390 5.400 5.360 5.530 10,535,000 57,122,160 5.4221 2.121 2.117 2.121 2.105 2.172 26,827,425 2.1292 -2.35%
2017-01-05 0 5.530 5.520 5.530 5.420 5.540 13,144,143 72,220,748 5.4945 2.172 2.168 2.172 2.128 2.176 33,471,619 2.1577 0.91%
2017-01-04 0 5.480 5.460 5.480 5.330 5.500 9,550,894 51,914,850 5.4356 2.152 2.144 2.152 2.093 2.160 24,321,394 2.1345 0.00%
2017-01-03 0 5.480 5.470 5.480 5.410 5.550 6,748,190 37,002,112 5.4833 2.152 2.148 2.152 2.124 2.179 17,184,296 2.1533 0.37%
2016-12-30 0 5.460 5.450 5.460 5.360 5.460 7,059,369 38,311,904 5.4271 2.144 2.140 2.144 2.105 2.144 17,976,715 2.1312 0.92%
2016-12-29 0 5.410 5.400 5.410 5.300 5.420 4,206,513 22,621,494 5.3777 2.124 2.121 2.124 2.081 2.128 10,711,904 2.1118 0.19%
2016-12-28 0 5.400 5.390 5.400 5.250 5.450 10,297,679 55,371,270 5.3771 2.121 2.117 2.121 2.062 2.140 26,223,086 2.1115 2.86%
2016-12-23 0 5.250 5.250 5.280 5.230 5.300 9,123,900 48,025,918 5.2637 2.062 2.062 2.073 2.054 2.081 23,234,052 2.0670 0.00%
2016-12-22 0 5.250 5.250 5.270 5.250 5.300 9,442,810 49,742,439 5.2678 2.062 2.062 2.070 2.062 2.081 24,046,158 2.0686 -0.94%
2016-12-21 0 5.300 5.300 5.320 5.300 5.390 11,842,199 63,066,072 5.3255 2.081 2.081 2.089 2.081 2.117 30,156,213 2.0913 -0.56%
2016-12-20 0 5.330 5.320 5.330 5.300 5.390 8,913,387 47,353,896 5.3127 2.093 2.089 2.093 2.081 2.117 22,697,980 2.0863 0.38%
2016-12-19 0 5.310 5.310 5.340 5.310 5.400 12,902,108 68,930,014 5.3425 2.085 2.085 2.097 2.085 2.121 32,855,276 2.0980 -0.19%
2016-12-16 0 5.320 5.320 5.330 5.320 5.460 19,359,496 104,107,802 5.3776 2.089 2.089 2.093 2.089 2.144 49,299,043 2.1118 -0.37%
2016-12-15 0 5.340 5.340 5.360 5.320 5.550 14,250,000 76,699,285 5.3824 2.097 2.097 2.105 2.089 2.179 36,287,689 2.1136 -2.91%
2016-12-14 0 5.500 5.500 5.510 5.460 5.690 15,464,960 85,838,720 5.5505 2.160 2.160 2.164 2.144 2.234 39,381,590 2.1797 -0.90%
2016-12-13 0 5.550 5.520 5.550 5.420 5.550 10,762,525 59,095,536 5.4909 2.179 2.168 2.179 2.128 2.179 27,406,818 2.1562 2.02%
2016-12-12 0 5.440 5.410 5.440 5.400 5.590 10,326,116 56,257,498 5.4481 2.136 2.124 2.136 2.121 2.195 26,295,501 2.1394 -3.37%
2016-12-09 0 5.630 5.580 5.630 5.540 5.650 29,063,608 162,840,128 5.6029 2.211 2.191 2.211 2.176 2.219 74,010,608 2.2002 0.18%
2016-12-08 0 5.620 5.610 5.620 5.570 5.740 25,595,055 144,815,588 5.6580 2.207 2.203 2.207 2.187 2.254 65,177,922 2.2219 -0.35%
2016-12-07 0 5.640 5.630 5.640 5.520 5.650 30,116,369 169,156,756 5.6168 2.215 2.211 2.215 2.168 2.219 76,691,468 2.2057 2.55%
2016-12-06 0 5.500 5.490 5.500 5.420 5.510 14,693,685 80,341,871 5.4678 2.160 2.156 2.160 2.128 2.164 37,417,535 2.1472 1.10%
2016-12-05 0 5.440 5.440 5.450 5.330 5.460 15,648,281 84,936,176 5.4278 2.136 2.136 2.140 2.093 2.144 39,848,418 2.1315 1.78%
2016-12-02 0 5.360 5.360 5.370 5.330 5.420 14,762,000 79,317,700 5.3731 2.099 2.099 2.103 2.087 2.122 37,696,994 2.1041 -0.74%
2016-12-01 0 5.400 5.390 5.400 5.330 5.480 12,467,770 67,293,778 5.3974 2.115 2.111 2.115 2.087 2.146 31,838,332 2.1136 1.50%
2016-11-30 0 5.320 5.320 5.330 5.270 5.390 53,534,000 284,798,780 5.3200 2.083 2.083 2.087 2.064 2.111 136,707,146 2.0833 0.38%
2016-11-29 0 5.300 5.300 5.320 5.300 5.470 19,387,534 104,135,173 5.3712 2.075 2.075 2.083 2.075 2.142 49,508,993 2.1034 -2.21%
2016-11-28 0 5.420 5.410 5.420 5.380 5.460 22,206,515 119,952,059 5.4017 2.122 2.119 2.122 2.107 2.138 56,707,687 2.1153 0.74%
2016-11-25 0 5.380 5.370 5.380 5.250 5.390 12,881,000 68,702,160 5.3336 2.107 2.103 2.107 2.056 2.111 32,893,577 2.0886 2.67%
2016-11-24 0 5.240 5.240 5.250 5.220 5.350 18,555,000 97,933,570 5.2780 2.052 2.052 2.056 2.044 2.095 47,382,992 2.0669 -1.13%
2016-11-23 0 5.300 5.290 5.300 5.290 5.500 28,202,623 151,640,210 5.3768 2.075 2.072 2.075 2.072 2.154 72,019,653 2.1055 -3.64%
2016-11-22 0 5.500 5.500 5.510 5.430 5.540 18,884,370 103,770,243 5.4950 2.154 2.154 2.158 2.126 2.169 48,224,088 2.1518 0.00%
2016-11-21 0 5.500 5.490 5.500 5.330 5.760 50,396,793 280,776,946 5.5713 2.154 2.150 2.154 2.087 2.256 128,695,815 2.1817 3.58%
2016-11-18 0 5.310 5.300 5.310 5.250 5.350 20,942,057 110,939,776 5.2975 2.079 2.075 2.079 2.056 2.095 53,478,702 2.0745 -0.93%
2016-11-17 0 5.360 5.340 5.360 5.300 5.400 11,391,036 60,995,817 5.3547 2.099 2.091 2.099 2.075 2.115 29,088,729 2.0969 -0.37%
2016-11-16 0 5.380 5.380 5.410 5.340 5.460 14,630,187 78,871,140 5.3910 2.107 2.107 2.119 2.091 2.138 37,360,390 2.1111 0.94%
2016-11-15 0 5.330 5.330 5.350 5.200 5.410 10,861,026 57,940,947 5.3348 2.087 2.087 2.095 2.036 2.119 27,735,269 2.0891 2.11%
2016-11-14 0 5.220 5.220 5.230 5.210 5.300 17,893,150 93,925,657 5.2493 2.044 2.044 2.048 2.040 2.075 45,692,858 2.0556 -2.06%
2016-11-11 0 5.330 5.330 5.350 5.330 5.510 26,417,140 143,688,257 5.4392 2.087 2.087 2.095 2.087 2.158 67,460,153 2.1300 -3.44%
2016-11-10 0 5.520 5.520 5.540 5.500 5.590 20,529,170 113,156,178 5.5120 2.162 2.162 2.169 2.154 2.189 52,424,333 2.1585 2.22%
2016-11-09 0 5.400 5.400 5.410 5.300 5.580 21,393,897 116,647,213 5.4524 2.115 2.115 2.119 2.075 2.185 54,632,544 2.1351 -2.70%
2016-11-08 0 5.550 5.530 5.550 5.500 5.650 25,269,000 141,130,234 5.5851 2.173 2.166 2.173 2.154 2.213 64,528,204 2.1871 -1.94%
2016-11-07 0 5.660 5.660 5.670 5.500 5.700 13,441,448 75,857,299 5.6435 2.216 2.216 2.220 2.154 2.232 34,324,766 2.2100 1.98%
2016-11-04 0 5.550 5.550 5.560 5.450 5.600 17,780,848 98,454,967 5.5371 2.173 2.173 2.177 2.134 2.193 45,406,078 2.1683 1.09%
2016-11-03 0 5.490 5.490 5.510 5.470 5.560 18,878,290 104,122,740 5.5155 2.150 2.150 2.158 2.142 2.177 48,208,562 2.1598 -2.49%
2016-11-02 0 5.630 5.620 5.630 5.450 5.630 13,252,380 73,979,342 5.5823 2.205 2.201 2.205 2.134 2.205 33,841,952 2.1860 2.18%
2016-11-01 0 5.510 5.510 5.520 5.480 5.660 10,744,875 59,391,467 5.5274 2.158 2.158 2.162 2.146 2.216 27,438,660 2.1645 1.47%
2016-10-31 0 5.430 5.430 5.450 5.400 5.570 13,567,949 74,236,192 5.4714 2.126 2.126 2.134 2.115 2.181 34,647,805 2.1426 0.00%
2016-10-28 0 5.430 5.430 5.450 5.430 5.580 8,876,850 48,558,240 5.4702 2.126 2.126 2.134 2.126 2.185 22,668,376 2.1421 -2.16%
2016-10-27 0 5.550 5.550 5.570 5.470 5.590 10,615,422 58,873,812 5.5461 2.173 2.173 2.181 2.142 2.189 27,108,082 2.1718 0.91%
2016-10-26 0 5.500 5.500 5.520 5.500 5.590 10,796,828 59,685,744 5.5281 2.154 2.154 2.162 2.154 2.189 27,571,329 2.1648 -1.96%
2016-10-25 0 5.610 5.590 5.610 5.590 5.730 11,527,000 64,838,460 5.6249 2.197 2.189 2.197 2.189 2.244 29,435,934 2.2027 -1.06%
2016-10-24 0 5.670 5.630 5.670 5.600 5.750 40,997,046 233,018,054 5.6838 2.220 2.205 2.220 2.193 2.252 104,692,143 2.2257 -1.56%
2016-10-20 0 5.760 5.760 5.780 5.710 5.820 23,615,866 136,244,023 5.7692 2.256 2.256 2.263 2.236 2.279 60,306,677 2.2592 0.70%
2016-10-19 0 5.720 5.720 5.760 5.690 5.890 21,639,087 124,989,419 5.7761 2.240 2.240 2.256 2.228 2.307 55,258,674 2.2619 -0.87%
2016-10-18 0 5.770 5.760 5.770 5.740 5.830 13,116,500 75,566,676 5.7612 2.260 2.256 2.260 2.248 2.283 33,494,962 2.2561 0.00%
2016-10-17 0 5.770 5.760 5.770 5.610 5.800 21,698,428 124,406,352 5.7334 2.260 2.256 2.260 2.197 2.271 55,410,210 2.2452 1.76%
2016-10-14 0 5.670 5.670 5.680 5.630 5.730 11,688,474 66,180,927 5.6621 2.220 2.220 2.224 2.205 2.244 29,848,282 2.2172 -1.39%
2016-10-13 0 5.750 5.740 5.750 5.720 5.910 21,793,900 125,635,730 5.7647 2.252 2.248 2.252 2.240 2.314 55,654,012 2.2574 -1.20%
2016-10-12 0 5.820 5.800 5.820 5.690 5.840 30,913,001 178,202,440 5.7646 2.279 2.271 2.279 2.228 2.287 78,941,012 2.2574 1.04%
2016-10-11 0 5.760 5.750 5.760 5.680 5.800 22,217,110 127,623,822 5.7444 2.256 2.252 2.256 2.224 2.271 56,734,743 2.2495 -0.69%
2016-10-07 0 5.800 5.790 5.800 5.740 5.900 16,895,155 98,069,272 5.8046 2.271 2.267 2.271 2.248 2.310 43,144,327 2.2731 -1.36%
2016-10-06 0 5.880 5.870 5.880 5.660 5.920 32,472,953 188,346,643 5.8001 2.303 2.299 2.303 2.216 2.318 82,924,585 2.2713 2.80%
2016-10-05 0 5.720 5.710 5.720 5.630 5.740 35,579,924 202,616,253 5.6947 2.240 2.236 2.240 2.205 2.248 90,858,704 2.2300 0.70%
2016-10-04 0 5.680 5.680 5.690 5.420 5.690 36,911,496 206,001,839 5.5810 2.224 2.224 2.228 2.122 2.228 94,259,074 2.1855 3.27%
2016-10-03 0 5.500 5.490 5.500 5.260 5.520 56,083,000 304,956,872 5.4376 2.154 2.150 2.154 2.060 2.162 143,216,402 2.1293 5.57%
2016-09-30 0 5.210 5.210 5.220 5.110 5.230 21,815,996 113,503,812 5.2028 2.040 2.040 2.044 2.001 2.048 55,710,437 2.0374 0.19%
2016-09-29 0 5.200 5.200 5.220 5.130 5.250 13,066,212 67,982,545 5.2029 2.036 2.036 2.044 2.009 2.056 33,366,544 2.0374 0.39%
2016-09-28 0 5.180 5.180 5.200 5.100 5.210 21,832,801 112,991,584 5.1753 2.028 2.028 2.036 1.997 2.040 55,753,352 2.0266 1.57%
2016-09-27 0 5.100 5.090 5.100 5.050 5.150 10,228,386 51,986,699 5.0826 1.997 1.993 1.997 1.978 2.017 26,119,727 1.9903 0.99%
2016-09-26 0 5.050 5.040 5.050 5.020 5.210 8,590,275 43,888,977 5.1091 1.978 1.974 1.978 1.966 2.040 21,936,563 2.0007 -2.51%
2016-09-23 0 5.180 5.170 5.180 5.150 5.250 17,804,000 92,384,015 5.1889 2.028 2.025 2.028 2.017 2.056 45,465,200 2.0320 0.19%
2016-09-22 0 5.170 5.150 5.170 5.120 5.200 15,039,000 77,678,770 5.1652 2.025 2.017 2.025 2.005 2.036 38,404,356 2.0227 1.57%
2016-09-21 0 5.090 5.090 5.100 4.960 5.110 18,255,387 92,162,379 5.0485 1.993 1.993 1.997 1.942 2.001 46,617,885 1.9770 2.00%
2016-09-20 0 4.990 4.980 4.990 4.950 5.040 20,858,000 103,863,419 4.9795 1.954 1.950 1.954 1.938 1.974 53,264,050 1.9500 -0.60%
2016-09-19 0 5.020 5.020 5.050 5.010 5.090 12,971,000 65,452,058 5.0460 1.966 1.966 1.978 1.962 1.993 33,123,406 1.9760 1.01%
2016-09-15 0 4.970 4.970 4.990 4.960 5.040 21,425,677 106,761,627 4.9829 1.946 1.946 1.954 1.942 1.974 54,713,699 1.9513 -0.60%
2016-09-14 0 5.000 4.990 5.000 4.960 5.090 14,354,004 71,840,439 5.0049 1.958 1.954 1.958 1.942 1.993 36,655,115 1.9599 -1.19%
2016-09-13 0 5.060 5.040 5.060 5.040 5.160 10,999,755 55,708,519 5.0645 1.981 1.974 1.981 1.974 2.021 28,089,534 1.9832 -0.39%
2016-09-12 0 5.080 5.080 5.090 4.970 5.130 37,487,963 189,265,605 5.0487 1.989 1.989 1.993 1.946 2.009 95,731,170 1.9771 -1.07%
2016-09-09 0 5.150 5.150 5.160 5.110 5.250 17,516,782 90,674,651 5.1764 2.011 2.011 2.015 1.995 2.050 44,862,413 2.0212 -1.72%
2016-09-08 0 5.240 5.230 5.240 5.010 5.240 27,201,337 139,805,156 5.1396 2.046 2.042 2.046 1.956 2.046 69,665,628 2.0068 1.75%
2016-09-07 0 5.150 5.140 5.150 5.050 5.330 46,161,126 238,944,686 5.1763 2.011 2.007 2.011 1.972 2.081 118,223,741 2.0211 -3.92%
2016-09-06 0 5.360 5.350 5.360 5.260 5.360 33,751,000 179,244,700 5.3108 2.093 2.089 2.093 2.054 2.093 86,440,038 2.0736 1.13%
2016-09-05 0 5.300 5.300 5.310 5.150 5.340 21,747,036 114,190,521 5.2509 2.069 2.069 2.073 2.011 2.085 55,696,561 2.0502 3.11%
2016-09-02 0 5.140 5.120 5.140 5.050 5.140 34,576,440 175,803,872 5.0845 2.007 1.999 2.007 1.972 2.007 88,554,081 1.9853 1.18%
2016-09-01 0 5.080 5.060 5.080 4.950 5.080 28,561,852 143,257,125 5.0157 1.984 1.976 1.984 1.933 1.984 73,150,057 1.9584 2.01%
2016-08-31 0 4.980 4.980 4.990 4.890 5.050 37,084,380 184,932,175 4.9868 1.944 1.944 1.948 1.909 1.972 94,977,192 1.9471 -0.40%
2016-08-30 0 5.000 5.000 5.020 5.000 5.050 29,625,100 148,790,997 5.0225 1.952 1.952 1.960 1.952 1.972 75,873,153 1.9610 -0.20%
2016-08-29 0 5.010 5.000 5.010 4.950 5.280 59,788,129 299,915,124 5.0163 1.956 1.952 1.956 1.933 2.062 153,124,001 1.9586 -4.21%
2016-08-26 0 5.230 5.190 5.230 5.110 5.230 24,033,000 124,479,870 5.1795 2.042 2.026 2.042 1.995 2.042 61,551,167 2.0224 1.55%
2016-08-25 0 5.150 5.140 5.150 5.100 5.330 15,362,437 79,588,172 5.1807 2.011 2.007 2.011 1.991 2.081 39,344,898 2.0228 -2.65%
2016-08-24 0 5.290 5.290 5.300 5.230 5.490 19,135,276 102,204,799 5.3412 2.066 2.066 2.069 2.042 2.144 49,007,555 2.0855 -1.31%
2016-08-23 0 5.360 5.310 5.360 5.200 5.360 14,679,936 77,299,351 5.2656 2.093 2.073 2.093 2.030 2.093 37,596,937 2.0560 0.94%
2016-08-22 0 5.310 5.300 5.310 5.260 5.460 11,203,100 59,667,828 5.3260 2.073 2.069 2.073 2.054 2.132 28,692,376 2.0796 -2.03%
2016-08-19 0 5.420 5.400 5.420 5.370 5.510 14,590,000 79,223,863 5.4300 2.116 2.108 2.116 2.097 2.151 37,366,601 2.1202 -0.37%
2016-08-18 0 5.440 5.440 5.460 5.440 5.510 9,166,000 50,080,190 5.4637 2.124 2.124 2.132 2.124 2.151 23,475,138 2.1333 -0.18%
2016-08-17 0 5.450 5.430 5.450 5.390 5.530 12,563,000 68,302,235 5.4368 2.128 2.120 2.128 2.105 2.159 32,175,230 2.1228 0.55%
2016-08-16 0 5.420 5.420 5.450 5.390 5.550 10,338,158 56,174,751 5.4337 2.116 2.116 2.128 2.105 2.167 26,477,164 2.1216 -0.73%
2016-08-15 0 5.460 5.460 5.480 5.370 5.520 10,464,000 57,193,831 5.4658 2.132 2.132 2.140 2.097 2.155 26,799,460 2.1341 1.30%
2016-08-12 0 5.390 5.390 5.410 5.350 5.580 19,088,000 103,537,385 5.4242 2.105 2.105 2.112 2.089 2.179 48,886,476 2.1179 -2.53%
2016-08-11 0 5.530 5.470 5.530 5.460 5.610 7,455,000 41,018,938 5.5022 2.159 2.136 2.159 2.132 2.190 19,093,078 2.1484 0.55%
2016-08-10 0 5.500 5.490 5.500 5.450 5.690 13,986,192 77,858,427 5.5668 2.148 2.144 2.148 2.128 2.222 35,820,182 2.1736 -0.36%
2016-08-09 0 5.520 5.490 5.520 5.410 5.520 7,057,012 38,670,306 5.4797 2.155 2.144 2.155 2.112 2.155 18,073,787 2.1396 1.28%
2016-08-08 0 5.450 5.420 5.450 5.350 5.470 7,094,890 38,359,647 5.4067 2.128 2.116 2.128 2.089 2.136 18,170,797 2.1111 1.30%
2016-08-05 0 5.380 5.370 5.380 5.330 5.420 5,322,000 28,609,020 5.3756 2.101 2.097 2.101 2.081 2.116 13,630,230 2.0989 0.00%
2016-08-04 0 5.380 5.350 5.380 5.320 5.450 7,221,498 38,911,673 5.3883 2.101 2.089 2.101 2.077 2.128 18,495,054 2.1039 0.37%
2016-08-03 0 5.360 5.320 5.360 5.250 5.370 17,021,788 90,705,776 5.3288 2.093 2.077 2.093 2.050 2.097 43,594,679 2.0807 0.00%
2016-08-01 0 5.360 5.350 5.360 5.110 5.360 17,880,044 94,968,456 5.3114 2.093 2.089 2.093 1.995 2.093 45,792,767 2.0739 3.47%
2016-07-29 0 5.180 5.180 5.230 5.180 5.450 16,959,000 89,698,618 5.2891 2.023 2.023 2.042 2.023 2.128 43,433,872 2.0652 -4.78%
2016-07-28 0 5.440 5.430 5.440 5.400 5.500 10,851,808 59,156,003 5.4513 2.124 2.120 2.124 2.108 2.148 27,792,679 2.1285 -1.09%
2016-07-27 0 5.500 5.470 5.500 5.420 5.500 7,459,600 40,779,365 5.4667 2.148 2.136 2.148 2.116 2.148 19,104,859 2.1345 0.55%
2016-07-26 0 5.470 5.420 5.470 5.370 5.540 23,301,923 126,262,528 5.4185 2.136 2.116 2.136 2.097 2.163 59,678,798 2.1157 -1.08%
2016-07-25 0 5.530 5.510 5.530 5.410 5.530 14,617,431 80,249,211 5.4900 2.159 2.151 2.159 2.112 2.159 37,436,855 2.1436 2.22%
2016-07-22 0 5.410 5.400 5.410 5.350 5.500 11,959,580 64,769,497 5.4157 2.112 2.108 2.112 2.089 2.148 30,629,805 2.1146 0.00%
2016-07-21 0 5.410 5.400 5.420 5.340 5.420 6,799,595 36,668,349 5.3927 2.112 2.108 2.116 2.085 2.116 17,414,514 2.1056 0.56%
2016-07-20 0 5.380 5.360 5.380 5.310 5.520 14,858,262 80,027,744 5.3861 2.101 2.093 2.101 2.073 2.155 38,053,650 2.1030 -2.36%
2016-07-19 0 5.510 5.500 5.520 5.310 5.530 15,717,020 85,535,405 5.4422 2.151 2.148 2.155 2.073 2.159 40,253,024 2.1249 2.04%
2016-07-18 0 5.400 5.390 5.400 5.330 5.780 30,223,718 164,466,776 5.4416 2.108 2.105 2.108 2.081 2.257 77,406,279 2.1247 -6.41%
2016-07-15 0 5.770 5.740 5.770 5.600 5.810 19,723,000 113,336,020 5.7464 2.253 2.241 2.253 2.187 2.269 50,512,781 2.2437 1.76%
2016-07-14 0 5.670 5.670 5.680 5.580 5.700 16,143,820 90,854,536 5.6278 2.214 2.214 2.218 2.179 2.226 41,346,106 2.1974 1.25%
2016-07-13 0 5.600 5.590 5.610 5.510 5.730 29,774,087 167,170,562 5.6146 2.187 2.183 2.190 2.151 2.237 76,254,725 2.1923 -1.23%
2016-07-12 0 5.670 5.670 5.680 5.380 5.680 29,894,300 165,632,595 5.5406 2.214 2.214 2.218 2.101 2.218 76,562,603 2.1634 5.19%
2016-07-11 0 5.390 5.370 5.390 5.200 5.390 15,933,841 84,561,756 5.3071 2.105 2.097 2.105 2.030 2.105 40,808,326 2.0722 4.05%
2016-07-08 0 5.180 5.160 5.180 5.100 5.190 11,404,097 58,730,050 5.1499 2.023 2.015 2.023 1.991 2.026 29,207,152 2.0108 1.37%
2016-07-07 0 5.110 5.090 5.120 4.980 5.120 7,883,039 39,908,064 5.0625 1.995 1.987 1.999 1.944 1.999 20,189,333 1.9767 2.40%
2016-07-06 0 4.990 4.980 5.020 4.860 5.030 15,193,000 75,278,886 4.9548 1.948 1.944 1.960 1.898 1.964 38,910,951 1.9346 -0.40%
2016-07-05 0 5.010 5.010 5.020 5.010 5.220 11,115,000 56,577,098 5.0902 1.956 1.956 1.960 1.956 2.038 28,466,742 1.9875 -2.91%
2016-07-04 0 5.160 5.140 5.170 5.040 5.220 12,237,180 62,743,125 5.1273 2.015 2.007 2.019 1.968 2.038 31,340,769 2.0020 2.18%
2016-06-30 0 5.050 5.030 5.050 4.960 5.090 18,715,138 94,460,468 5.0473 1.972 1.964 1.972 1.937 1.987 47,931,535 1.9707 2.43%
2016-06-29 0 4.930 4.930 4.940 4.900 5.020 12,577,900 62,184,852 4.9440 1.925 1.925 1.929 1.913 1.960 32,213,391 1.9304 -0.20%
2016-06-28 0 4.940 4.940 4.950 4.860 5.050 15,633,000 77,467,602 4.9554 1.929 1.929 1.933 1.898 1.972 40,037,839 1.9349 0.71%
2016-06-27 0 4.920 4.910 4.920 4.720 5.000 12,741,200 62,755,655 4.9254 1.915 1.911 1.915 1.837 1.946 32,731,411 1.9173 2.71%
2016-06-24 0 4.790 4.800 4.830 4.760 5.000 22,371,667 108,320,339 4.8419 1.865 1.868 1.880 1.853 1.946 57,471,528 1.8848 -2.84%
2016-06-23 0 4.930 4.920 4.950 4.900 5.050 13,505,000 66,732,137 4.9413 1.919 1.915 1.927 1.907 1.966 34,693,569 1.9235 -1.20%
2016-06-22 0 4.990 4.980 4.990 4.900 5.060 13,455,990 67,065,815 4.9841 1.942 1.939 1.942 1.907 1.970 34,567,666 1.9401 -1.19%
2016-06-21 0 5.050 5.030 5.060 4.990 5.070 14,321,815 71,905,644 5.0207 1.966 1.958 1.970 1.942 1.974 36,791,920 1.9544 -0.39%
2016-06-20 0 5.070 5.050 5.090 5.010 5.090 7,903,696 39,952,354 5.0549 1.974 1.966 1.981 1.950 1.981 20,304,141 1.9677 0.40%
2016-06-17 0 5.050 5.030 5.060 5.000 5.120 8,315,031 41,957,957 5.0460 1.966 1.958 1.970 1.946 1.993 21,360,837 1.9642 0.30%
2016-06-16 0 5.050 5.030 5.060 5.000 5.160 9,201,285 46,629,553 5.0677 1.960 1.952 1.964 1.941 2.003 23,707,993 1.9668 -0.59%
2016-06-15 0 5.080 5.080 5.100 4.960 5.140 9,163,344 46,595,369 5.0850 1.972 1.972 1.979 1.925 1.995 23,610,234 1.9735 0.00%
2016-06-14 0 5.080 5.060 5.090 5.020 5.130 21,083,000 106,981,730 5.0743 1.972 1.964 1.975 1.948 1.991 54,322,370 1.9694 -0.59%
2016-06-13 0 5.110 5.090 5.130 5.080 5.340 19,211,375 99,775,390 5.1936 1.983 1.975 1.991 1.972 2.073 49,499,949 2.0157 -4.31%
2016-06-10 0 5.340 5.330 5.350 5.310 5.400 20,758,594 110,550,917 5.3255 2.073 2.069 2.076 2.061 2.096 53,486,507 2.0669 1.14%
2016-06-08 0 5.280 5.280 5.310 5.250 5.390 15,931,261 84,334,104 5.2936 2.049 2.049 2.061 2.038 2.092 41,048,421 2.0545 -1.49%
2016-06-07 0 5.360 5.370 5.380 5.310 5.440 18,431,107 98,623,664 5.3509 2.080 2.084 2.088 2.061 2.111 47,489,513 2.0767 1.13%
2016-06-06 0 5.300 5.280 5.300 5.170 5.320 6,505,000 34,339,526 5.2789 2.057 2.049 2.057 2.007 2.065 16,760,756 2.0488 1.92%
2016-06-03 0 5.200 5.170 5.200 5.160 5.300 12,548,194 65,191,781 5.1953 2.018 2.007 2.018 2.003 2.057 32,331,624 2.0163 -0.76%
2016-06-02 0 5.240 5.230 5.240 5.230 5.310 12,725,211 66,793,015 5.2489 2.034 2.030 2.034 2.030 2.061 32,787,726 2.0371 0.38%
2016-06-01 0 5.220 5.220 5.230 5.200 5.390 25,078,000 131,863,695 5.2581 2.026 2.026 2.030 2.018 2.092 64,615,870 2.0407 -0.95%
2016-05-31 0 5.270 5.260 5.310 5.250 5.340 32,171,807 170,179,413 5.2897 2.045 2.041 2.061 2.038 2.073 82,893,744 2.0530 -0.19%
2016-05-30 0 5.280 5.270 5.300 5.130 5.310 13,426,484 70,647,403 5.2618 2.049 2.045 2.057 1.991 2.061 34,594,623 2.0421 1.54%
2016-05-27 0 5.200 5.200 5.210 4.960 5.240 17,747,251 91,434,465 5.1520 2.018 2.018 2.022 1.925 2.034 45,727,493 1.9996 4.00%
2016-05-26 0 5.000 4.990 5.000 4.910 5.030 23,596,372 117,674,178 4.9870 1.941 1.937 1.941 1.906 1.952 60,798,314 1.9355 0.81%
2016-05-25 0 4.960 4.960 4.980 4.860 5.020 27,111,048 134,316,795 4.9543 1.925 1.925 1.933 1.886 1.948 69,854,213 1.9228 2.48%
2016-05-24 0 4.840 4.830 4.840 4.690 4.860 30,796,043 147,620,691 4.7935 1.878 1.875 1.878 1.820 1.886 79,348,956 1.8604 0.83%
2016-05-23 0 4.800 4.790 4.800 4.610 4.930 58,054,742 275,235,388 4.7410 1.863 1.859 1.863 1.789 1.913 149,583,606 1.8400 -3.81%
2016-05-20 0 4.990 4.990 5.000 4.990 5.160 36,564,203 184,711,214 5.0517 1.937 1.937 1.941 1.937 2.003 94,211,173 1.9606 -3.29%
2016-05-19 0 5.160 5.160 5.170 5.160 5.390 15,874,000 83,424,105 5.2554 2.003 2.003 2.007 2.003 2.092 40,900,882 2.0397 -4.80%
2016-05-18 0 5.420 5.410 5.420 5.290 5.420 11,210,294 60,342,914 5.3828 2.104 2.100 2.104 2.053 2.104 28,884,397 2.0891 -0.18%
2016-05-17 0 5.430 5.420 5.430 5.210 5.470 14,575,085 78,475,527 5.3842 2.107 2.104 2.107 2.022 2.123 37,554,103 2.0897 2.65%
2016-05-16 0 5.290 5.280 5.300 5.260 5.410 19,070,699 101,597,935 5.3274 2.053 2.049 2.057 2.041 2.100 49,137,483 2.0676 -0.19%
2016-05-13 0 5.300 5.290 5.300 5.260 5.500 22,946,000 122,752,655 5.3496 2.057 2.053 2.057 2.041 2.135 59,122,568 2.0762 -2.03%
2016-05-12 0 5.410 5.410 5.420 5.350 5.530 9,733,999 52,567,405 5.4004 2.100 2.100 2.104 2.076 2.146 25,080,581 2.0959 -0.92%
2016-05-11 0 5.460 5.460 5.470 5.450 5.630 8,097,487 44,814,975 5.5344 2.119 2.119 2.123 2.115 2.185 20,863,951 2.1480 -0.55%
2016-05-10 0 5.490 5.470 5.490 5.350 5.500 8,756,248 47,622,351 5.4387 2.131 2.123 2.131 2.076 2.135 22,561,312 2.1108 0.73%
2016-05-09 0 5.450 5.450 5.460 5.330 5.510 22,771,845 124,028,284 5.4466 2.115 2.115 2.119 2.069 2.138 58,673,841 2.1139 -0.18%
2016-05-06 0 5.460 5.450 5.460 5.430 5.550 20,003,681 109,856,115 5.4918 2.119 2.115 2.119 2.107 2.154 51,541,401 2.1314 -1.80%
2016-05-05 0 5.560 5.560 5.580 5.520 5.600 9,859,000 54,952,425 5.5738 2.158 2.158 2.166 2.142 2.173 25,402,658 2.1633 -1.24%
2016-05-04 0 5.630 5.620 5.650 5.550 5.650 9,388,627 52,621,304 5.6048 2.185 2.181 2.193 2.154 2.193 24,190,697 2.1753 1.62%
2016-05-03 0 5.540 5.510 5.560 5.390 5.620 12,577,000 69,223,110 5.5039 2.150 2.138 2.158 2.092 2.181 32,405,846 2.1361 0.36%
2016-04-29 0 5.520 5.500 5.520 5.470 5.630 14,601,000 80,651,465 5.5237 2.142 2.135 2.142 2.123 2.185 37,620,876 2.1438 -0.36%
2016-04-28 0 5.540 5.540 5.550 5.490 5.670 15,911,392 87,968,211 5.5286 2.150 2.150 2.154 2.131 2.201 40,997,226 2.1457 -0.72%
2016-04-27 0 5.580 5.550 5.580 5.490 5.590 11,593,850 64,491,785 5.5626 2.166 2.154 2.166 2.131 2.170 29,872,666 2.1589 0.18%
2016-04-26 0 5.570 5.550 5.590 5.430 5.680 23,010,749 127,115,353 5.5242 2.162 2.154 2.170 2.107 2.204 59,289,400 2.1440 -1.07%
2016-04-25 0 5.630 5.630 5.650 5.560 5.710 11,207,722 63,002,142 5.6213 2.185 2.185 2.193 2.158 2.216 28,877,770 2.1817 -0.71%
2016-04-22 0 5.670 5.650 5.690 5.610 5.760 7,172,248 40,648,086 5.6674 2.201 2.193 2.208 2.177 2.236 18,479,984 2.1996 -2.07%
2016-04-21 0 5.790 5.750 5.790 5.510 5.800 22,707,659 128,814,620 5.6727 2.247 2.232 2.247 2.138 2.251 58,508,459 2.2016 5.27%
2016-04-20 0 5.500 5.490 5.520 5.470 5.690 25,373,009 141,243,847 5.5667 2.135 2.131 2.142 2.123 2.208 65,375,989 2.1605 -3.17%
2016-04-19 0 5.680 5.670 5.690 5.650 5.840 11,784,244 67,246,375 5.7065 2.204 2.201 2.208 2.193 2.267 30,363,234 2.2147 -1.39%
2016-04-18 0 5.760 5.760 5.800 5.730 5.860 14,928,152 86,511,341 5.7952 2.236 2.236 2.251 2.224 2.274 38,463,814 2.2492 0.00%
2016-04-15 0 5.760 5.750 5.760 5.700 5.860 16,143,000 92,681,145 5.7413 2.236 2.232 2.236 2.212 2.274 41,593,986 2.2282 -0.52%
2016-04-14 0 5.790 5.770 5.790 5.750 5.880 24,215,386 140,444,979 5.7998 2.247 2.239 2.247 2.232 2.282 62,393,262 2.2510 1.40%
2016-04-13 0 5.710 5.700 5.740 5.670 5.800 18,495,900 105,833,864 5.7220 2.216 2.212 2.228 2.201 2.251 47,656,459 2.2208 -0.70%
2016-04-12 0 5.750 5.750 5.770 5.740 5.880 19,265,907 111,690,652 5.7973 2.232 2.232 2.239 2.228 2.282 49,640,456 2.2500 -2.04%
2016-04-11 0 5.870 5.840 5.880 5.750 5.940 19,266,183 112,711,579 5.8502 2.278 2.267 2.282 2.232 2.305 49,641,167 2.2705 -0.17%
2016-04-08 0 5.880 5.870 5.890 5.630 5.900 24,355,390 141,793,737 5.8219 2.282 2.278 2.286 2.185 2.290 62,753,996 2.2595 2.26%
2016-04-07 0 5.750 5.740 5.750 5.580 5.760 19,678,301 112,203,489 5.7019 2.232 2.228 2.232 2.166 2.236 50,703,028 2.2130 2.86%
2016-04-06 0 5.590 5.590 5.600 5.510 5.610 25,188,842 140,325,173 5.5709 2.170 2.170 2.173 2.138 2.177 64,901,465 2.1621 0.18%
2016-04-05 0 5.580 5.580 5.600 5.520 5.620 38,731,371 215,925,484 5.5750 2.166 2.166 2.173 2.142 2.181 99,795,089 2.1637 -1.59%
2016-04-01 0 5.670 5.660 5.670 5.520 5.750 46,241,425 260,319,076 5.6296 2.201 2.197 2.201 2.142 2.232 119,145,463 2.1849 -2.58%
2016-03-31 0 5.820 5.800 5.830 5.510 5.840 78,984,981 449,721,072 5.6938 2.259 2.251 2.263 2.138 2.267 203,512,372 2.2098 -3.32%
2016-03-30 0 6.020 6.040 6.050 5.970 6.150 11,689,801 70,588,193 6.0384 2.336 2.344 2.348 2.317 2.387 30,119,892 2.3436 -0.17%
2016-03-29 0 6.030 6.020 6.070 5.920 6.140 34,924,000 211,188,235 6.0471 2.340 2.336 2.356 2.298 2.383 89,985,033 2.3469 -2.27%
2016-03-24 0 6.170 6.140 6.170 5.820 6.190 28,934,005 176,675,455 6.1062 2.395 2.383 2.395 2.259 2.402 74,551,236 2.3699 4.22%
2016-03-23 0 5.920 5.880 5.930 5.800 6.080 13,778,430 80,881,313 5.8701 2.298 2.282 2.301 2.251 2.360 35,501,445 2.2783 -1.33%
2016-03-22 0 6.000 5.990 6.000 5.650 6.010 20,173,904 118,687,156 5.8832 2.329 2.325 2.329 2.193 2.333 51,979,997 2.2833 5.08%
2016-03-21 0 5.710 5.700 5.710 5.660 5.890 13,384,882 76,633,315 5.7254 2.216 2.212 2.216 2.197 2.286 34,487,431 2.2221 0.88%
2016-03-18 0 5.660 5.650 5.700 5.530 5.700 17,008,912 95,542,849 5.6172 2.197 2.193 2.212 2.146 2.212 43,825,092 2.1801 -0.18%
2016-03-17 0 5.670 5.670 5.680 5.560 5.730 14,131,494 80,235,670 5.6778 2.201 2.201 2.204 2.158 2.224 36,411,148 2.2036 2.90%
2016-03-16 0 5.510 5.500 5.550 5.500 5.670 10,754,083 59,621,765 5.5441 2.138 2.135 2.154 2.135 2.201 27,708,925 2.1517 -2.13%
2016-03-15 0 5.630 5.620 5.640 5.570 5.680 12,773,816 71,604,525 5.6056 2.185 2.181 2.189 2.162 2.204 32,912,961 2.1756 -1.23%
2016-03-14 0 5.700 5.690 5.710 5.550 5.720 14,573,473 82,764,655 5.6791 2.212 2.208 2.216 2.154 2.220 37,549,950 2.2041 2.52%
2016-03-11 0 5.560 5.550 5.570 5.500 5.630 10,723,566 59,667,010 5.5641 2.158 2.154 2.162 2.135 2.185 27,630,295 2.1595 0.18%
2016-03-10 0 5.550 5.540 5.550 5.540 5.710 8,907,105 49,997,069 5.6132 2.154 2.150 2.154 2.150 2.216 22,950,010 2.1785 -1.42%
2016-03-09 0 5.630 5.590 5.600 5.510 5.650 10,823,000 60,577,136 5.5971 2.185 2.170 2.173 2.138 2.193 27,886,497 2.1723 1.08%
2016-03-08 0 5.570 5.590 5.600 5.560 5.780 14,248,164 80,379,283 5.6414 2.162 2.170 2.173 2.158 2.243 36,711,760 2.1895 -4.46%
2016-03-07 0 5.830 5.800 5.830 5.720 5.870 13,375,663 77,576,338 5.7998 2.263 2.251 2.263 2.220 2.278 34,463,677 2.2510 2.82%
2016-03-04 0 5.670 5.650 5.690 5.600 5.800 24,224,294 137,134,744 5.6610 2.201 2.193 2.208 2.173 2.251 62,416,215 2.1971 -2.07%
2016-03-03 0 5.790 5.760 5.770 5.730 6.080 20,625,547 120,630,312 5.8486 2.247 2.236 2.239 2.224 2.360 53,143,698 2.2699 -3.50%
2016-03-02 0 6.000 5.980 6.020 5.800 6.020 19,188,901 113,892,977 5.9354 2.329 2.321 2.336 2.251 2.336 49,442,042 2.3036 3.63%
2016-03-01 0 5.790 5.790 5.800 5.690 5.940 15,084,004 87,869,119 5.8253 2.247 2.247 2.251 2.208 2.305 38,865,382 2.2609 1.76%
2016-02-29 0 5.690 5.670 5.720 5.640 5.860 13,943,607 79,656,982 5.7128 2.208 2.201 2.220 2.189 2.274 35,927,040 2.2172 -2.90%
2016-02-26 0 5.860 5.850 5.880 5.810 5.910 12,374,283 72,617,041 5.8684 2.274 2.270 2.282 2.255 2.294 31,883,526 2.2776 1.74%
2016-02-25 0 5.760 5.740 5.770 5.740 5.920 23,371,115 136,111,502 5.8239 2.236 2.228 2.239 2.228 2.298 60,217,917 2.2603 -2.37%
2016-02-24 0 5.900 5.880 5.900 5.820 5.990 23,829,141 140,480,069 5.8953 2.290 2.282 2.290 2.259 2.325 61,398,065 2.2880 -1.99%
2016-02-23 0 6.020 5.990 6.050 5.850 6.120 29,213,500 175,830,495 6.0188 2.336 2.325 2.348 2.270 2.375 75,271,382 2.3360 -1.31%
2016-02-22 0 6.100 6.080 6.110 5.980 6.110 15,784,237 95,659,230 6.0604 2.367 2.360 2.371 2.321 2.371 40,669,599 2.3521 0.00%
2016-02-19 0 6.100 6.090 6.100 5.830 6.120 33,085,309 198,775,714 6.0080 2.367 2.364 2.367 2.263 2.375 85,247,469 2.3317 3.92%
2016-02-18 0 5.870 5.850 5.870 5.560 5.880 22,737,120 130,097,219 5.7218 2.278 2.270 2.278 2.158 2.282 58,584,368 2.2207 5.20%
2016-02-17 0 5.580 5.550 5.590 5.500 5.800 47,698,164 266,659,406 5.5906 2.166 2.154 2.170 2.135 2.251 122,898,890 2.1697 -3.63%
2016-02-16 0 5.790 5.760 5.810 5.620 5.810 18,107,468 103,843,747 5.7349 2.247 2.236 2.255 2.181 2.255 46,655,626 2.2257 1.22%
2016-02-15 0 5.720 5.710 5.720 5.520 5.720 15,656,000 88,594,825 5.6588 2.220 2.216 2.220 2.142 2.220 40,339,184 2.1962 4.00%
2016-02-12 0 5.500 5.500 5.510 5.500 5.580 22,080,000 121,691,238 5.5114 2.135 2.135 2.138 2.135 2.166 56,891,236 2.1390 -1.26%
2016-02-11 0 5.570 5.570 5.600 5.360 5.720 29,463,000 164,233,865 5.5742 2.162 2.162 2.173 2.080 2.220 75,914,243 2.1634 0.36%
2016-02-05 0 5.550 5.540 5.550 5.480 5.850 116,822,015 650,926,220 5.5719 2.154 2.150 2.154 2.127 2.270 301,003,116 2.1625 7.14%
2016-02-04 0 5.180 5.190 5.200 5.040 5.200 20,971,521 107,649,147 5.1331 2.010 2.014 2.018 1.956 2.018 54,035,133 1.9922 0.58%
2016-02-03 0 5.150 5.140 5.150 5.130 5.300 18,770,351 97,529,496 5.1959 1.999 1.995 1.999 1.991 2.057 48,363,608 2.0166 -4.81%
2016-02-02 0 5.410 5.370 5.410 5.250 5.490 16,558,560 89,237,365 5.3892 2.100 2.084 2.100 2.038 2.131 42,664,717 2.0916 0.93%
2016-02-01 0 5.360 5.350 5.400 5.210 5.410 26,497,845 141,539,679 5.3416 2.080 2.076 2.096 2.022 2.100 68,274,237 2.0731 1.13%
2016-01-29 0 5.300 5.300 5.350 5.030 5.420 68,810,500 361,193,175 5.2491 2.057 2.057 2.076 1.952 2.104 177,296,847 2.0372 3.72%
2016-01-28 0 5.110 5.100 5.110 5.040 5.150 32,300,927 164,708,884 5.0992 1.983 1.979 1.983 1.956 1.999 83,226,434 1.9790 -1.54%
2016-01-27 0 5.190 5.140 5.190 5.080 5.220 41,747,872 214,838,191 5.1461 2.014 1.995 2.014 1.972 2.026 107,567,393 1.9972 -1.14%
2016-01-26 0 5.250 5.220 5.250 5.170 5.400 28,607,381 150,246,834 5.2520 2.038 2.026 2.038 2.007 2.096 73,709,658 2.0384 0.57%
2016-01-25 0 5.220 5.210 5.230 5.110 5.250 26,092,999 135,031,964 5.1750 2.026 2.022 2.030 1.983 2.038 67,231,112 2.0085 1.75%
2016-01-22 0 5.130 5.120 5.160 4.940 5.190 39,778,432 201,529,455 5.0663 1.991 1.987 2.003 1.917 2.014 102,492,942 1.9663 5.34%
2016-01-21 0 4.870 4.860 4.900 4.860 5.340 75,374,462 376,882,118 5.0001 1.890 1.886 1.902 1.886 2.073 194,209,524 1.9406 -5.07%
2016-01-20 0 5.130 5.100 5.160 5.090 5.500 50,452,020 263,462,518 5.2220 1.991 1.979 2.003 1.975 2.135 129,994,464 2.0267 -7.57%
2016-01-19 0 5.550 5.540 5.560 5.330 5.560 17,454,445 94,840,689 5.4336 2.154 2.150 2.158 2.069 2.158 44,973,050 2.1088 4.72%
2016-01-18 0 5.300 5.290 5.340 5.220 5.460 24,398,291 130,695,539 5.3567 2.057 2.053 2.073 2.026 2.119 62,864,535 2.0790 -4.85%
2016-01-15 0 5.570 5.560 5.580 5.390 5.750 37,025,095 206,194,982 5.5691 2.162 2.158 2.166 2.092 2.232 95,398,705 2.1614 2.77%
2016-01-14 0 5.420 5.420 5.440 5.290 5.480 38,167,061 205,235,991 5.3773 2.104 2.104 2.111 2.053 2.127 98,341,090 2.0870 -0.91%
2016-01-13 0 5.470 5.470 5.490 5.350 5.590 34,407,188 188,447,844 5.4770 2.123 2.123 2.131 2.076 2.170 88,653,417 2.1257 1.30%
2016-01-12 0 5.400 5.390 5.410 5.310 5.630 65,621,088 359,087,655 5.4721 2.096 2.092 2.100 2.061 2.185 169,079,021 2.1238 -2.17%
2016-01-11 0 5.520 5.520 5.530 5.100 5.600 136,599,358 741,884,787 5.4311 2.142 2.142 2.146 1.979 2.173 351,961,336 2.1079 4.15%
2016-01-08 0 5.300 5.310 5.320 5.050 6.290 208,621,550 1,178,069,132 5.6469 2.057 2.061 2.065 1.960 2.441 537,533,415 2.1916 -20.06%
2016-01-07 0 6.630 6.620 6.680 6.610 6.950 15,593,843 104,688,147 6.7134 2.573 2.569 2.593 2.565 2.697 40,179,031 2.6055 -4.19%
2016-01-06 0 6.920 6.910 6.930 6.800 6.940 12,053,780 82,833,538 6.8720 2.686 2.682 2.690 2.639 2.693 31,057,719 2.6671 0.73%
2016-01-05 0 6.870 6.860 6.870 6.690 6.960 20,724,741 142,102,863 6.8567 2.666 2.662 2.666 2.596 2.701 53,399,281 2.6611 2.69%
2016-01-04 0 6.690 6.660 6.670 6.610 6.990 14,349,841 96,672,137 6.7368 2.596 2.585 2.589 2.565 2.713 36,973,740 2.6146 -5.24%
2015-12-31 0 7.060 7.040 7.050 6.840 7.070 7,498,000 52,249,655 6.9685 2.740 2.732 2.736 2.655 2.744 19,319,315 2.7045 2.62%
2015-12-30 0 6.880 6.870 6.900 6.790 6.960 10,413,340 71,475,930 6.8639 2.670 2.666 2.678 2.635 2.701 26,830,968 2.6639 -0.58%
2015-12-29 0 6.920 6.910 6.920 6.830 6.970 6,178,291 42,764,500 6.9217 2.686 2.682 2.686 2.651 2.705 15,918,959 2.6864 1.47%
2015-12-28 0 6.820 6.810 6.820 6.780 7.020 13,393,709 91,494,447 6.8312 2.647 2.643 2.647 2.631 2.725 34,510,175 2.6512 -2.57%
2015-12-24 0 7.000 7.000 7.020 6.900 7.140 6,472,309 45,092,787 6.9670 2.717 2.717 2.725 2.678 2.771 16,676,524 2.7040 -1.82%
2015-12-23 0 7.130 7.110 7.140 6.970 7.180 19,357,456 137,390,389 7.0975 2.767 2.759 2.771 2.705 2.787 49,876,340 2.7546 1.86%
2015-12-22 0 7.000 6.980 7.010 6.840 7.020 14,169,231 98,030,436 6.9185 2.717 2.709 2.721 2.655 2.725 36,508,381 2.6851 2.49%
2015-12-21 0 6.830 6.830 6.850 6.780 6.930 10,410,130 71,426,177 6.8612 2.651 2.651 2.659 2.631 2.690 26,822,697 2.6629 -1.73%
2015-12-18 0 6.950 6.950 6.960 6.810 6.960 20,341,632 140,472,810 6.9057 2.697 2.697 2.701 2.643 2.701 52,412,164 2.6802 -0.14%
2015-12-17 0 6.960 6.950 6.970 6.780 6.970 12,336,000 84,968,168 6.8878 2.701 2.697 2.705 2.631 2.705 31,784,886 2.6732 2.65%
2015-12-16 0 6.780 6.740 6.750 6.730 7.030 16,012,040 109,903,675 6.8638 2.631 2.616 2.620 2.612 2.728 41,256,555 2.6639 -2.16%
2015-12-15 0 6.930 6.910 6.920 6.720 7.090 17,158,702 119,406,003 6.9589 2.690 2.682 2.686 2.608 2.752 44,211,040 2.7008 3.59%
2015-12-14 0 6.690 6.680 6.720 6.660 6.790 26,628,937 180,083,972 6.7627 2.596 2.593 2.608 2.585 2.635 68,612,008 2.6247 -3.32%
2015-12-11 0 6.920 6.910 6.920 6.910 7.290 23,219,489 163,433,959 7.0387 2.686 2.682 2.686 2.682 2.829 59,827,238 2.7318 -5.08%
2015-12-10 0 7.290 7.270 7.280 7.200 7.500 16,059,386 117,804,837 7.3356 2.829 2.822 2.825 2.794 2.911 41,378,547 2.8470 -0.41%
2015-12-09 0 7.320 7.310 7.330 7.290 7.640 21,855,563 161,748,809 7.4008 2.841 2.837 2.845 2.829 2.965 56,312,952 2.8723 -4.19%
2015-12-08 0 7.640 7.620 7.640 7.530 7.730 12,643,064 96,548,694 7.6365 2.965 2.957 2.965 2.922 3.000 32,576,066 2.9638 -0.91%
2015-12-07 0 7.710 7.670 7.720 7.560 7.740 14,537,956 111,648,682 7.6798 2.992 2.977 2.996 2.934 3.004 37,458,437 2.9806 0.52%
2015-12-04 0 7.670 7.660 7.670 7.490 7.770 24,313,497 185,633,646 7.6350 2.977 2.973 2.977 2.907 3.016 62,646,055 2.9632 0.39%
2015-12-03 0 7.640 7.630 7.650 7.450 7.700 27,597,395 209,013,605 7.5737 2.965 2.961 2.969 2.891 2.988 71,107,333 2.9394 0.53%
2015-12-02 0 7.610 7.610 7.620 7.230 7.640 20,660,263 154,212,827 7.4642 2.950 2.950 2.954 2.802 2.961 53,303,191 2.8931 4.82%
2015-12-01 0 7.260 7.250 7.290 7.220 7.350 33,120,355 240,314,459 7.2558 2.814 2.810 2.826 2.798 2.849 85,450,055 2.8123 -0.68%
2015-11-30 0 7.310 7.280 7.370 7.020 7.420 37,667,279 274,534,038 7.2884 2.833 2.822 2.857 2.721 2.876 97,181,056 2.8250 4.13%
2015-11-27 0 7.020 7.010 7.050 7.000 7.220 12,926,649 91,636,325 7.0889 2.721 2.717 2.733 2.713 2.798 33,350,575 2.7477 -3.97%
2015-11-26 0 7.310 7.300 7.320 7.230 7.490 7,174,659 52,585,660 7.3294 2.833 2.829 2.837 2.802 2.903 18,510,520 2.8409 -2.27%
2015-11-25 0 7.480 7.440 7.490 7.150 7.570 28,382,987 209,984,772 7.3983 2.899 2.884 2.903 2.771 2.934 73,227,711 2.8676 3.89%
2015-11-24 0 7.200 7.180 7.190 6.890 7.250 21,987,170 157,107,858 7.1454 2.791 2.783 2.787 2.671 2.810 56,726,593 2.7696 4.50%
2015-11-23 0 6.890 6.900 6.910 6.760 6.910 8,241,095 56,384,681 6.8419 2.671 2.674 2.678 2.620 2.678 21,261,910 2.6519 1.62%
2015-11-20 0 6.780 6.760 6.800 6.620 6.800 11,641,880 78,146,879 6.7126 2.628 2.620 2.636 2.566 2.636 30,035,888 2.6018 1.35%
2015-11-19 0 6.690 6.670 6.720 6.660 6.800 10,600,125 71,134,544 6.7107 2.593 2.585 2.605 2.581 2.636 27,348,175 2.6011 2.14%
2015-11-18 0 6.550 6.570 6.580 6.530 6.740 11,794,617 78,180,970 6.6285 2.539 2.547 2.550 2.531 2.612 30,429,948 2.5692 -0.76%
2015-11-17 0 6.600 6.590 6.600 6.550 6.700 10,034,000 66,369,380 6.6144 2.558 2.554 2.558 2.539 2.597 25,887,580 2.5638 0.61%
2015-11-16 0 6.560 6.550 6.560 6.550 6.750 10,114,000 66,973,773 6.6219 2.543 2.539 2.543 2.539 2.616 26,093,979 2.5666 -3.53%
2015-11-13 0 6.800 6.780 6.820 6.720 7.000 10,737,441 73,131,679 6.8109 2.636 2.628 2.643 2.605 2.713 27,702,448 2.6399 -0.39%
2015-11-12 0 10.24 10.18 10.28 10.06 10.34 10,287,637 104,552,668 10.163 2.646 2.631 2.656 2.599 2.672 39,812,940 2.6261 -0.19%
2015-11-11 0 10.26 10.26 10.28 10.02 10.40 9,548,841 97,905,521 10.253 2.651 2.651 2.656 2.589 2.687 36,953,815 2.6494 2.70%
2015-11-10 0 9.990 9.990 10.00 9.980 10.18 9,455,756 94,887,289 10.035 2.581 2.581 2.584 2.579 2.631 36,593,578 2.5930 -1.09%
2015-11-09 0 10.10 10.10 10.12 10.10 10.72 13,250,000 136,080,160 10.270 2.610 2.610 2.615 2.610 2.770 51,277,223 2.6538 -5.25%
2015-11-06 0 10.66 10.60 10.66 10.16 10.72 11,001,938 116,114,780 10.554 2.755 2.739 2.755 2.625 2.770 42,577,270 2.7272 4.92%
2015-11-05 0 10.16 10.10 10.16 9.860 10.18 12,845,901 128,607,337 10.012 2.625 2.610 2.625 2.548 2.631 49,713,369 2.5870 2.73%
2015-11-04 0 9.890 9.840 9.900 9.600 9.990 10,404,362 102,135,188 9.8166 2.556 2.543 2.558 2.481 2.581 40,264,664 2.5366 3.02%
2015-11-03 0 9.600 9.590 9.600 9.560 9.750 7,557,289 72,761,017 9.6279 2.481 2.478 2.481 2.470 2.519 29,246,551 2.4878 -0.83%
2015-11-02 0 9.680 9.630 9.680 9.610 9.780 5,405,922 52,301,257 9.6748 2.501 2.488 2.501 2.483 2.527 20,920,805 2.5000 -0.10%
2015-10-30 0 9.690 9.670 9.720 9.610 9.760 9,370,423 90,792,526 9.6893 2.504 2.499 2.512 2.483 2.522 36,263,341 2.5037 0.41%
2015-10-29 0 9.650 9.630 9.670 9.520 9.700 5,186,000 49,955,032 9.6327 2.494 2.488 2.499 2.460 2.506 20,069,712 2.4891 0.21%
2015-10-28 0 9.630 9.610 9.700 9.610 9.780 4,972,016 48,076,273 9.6694 2.488 2.483 2.506 2.483 2.527 19,241,598 2.4986 -0.72%
2015-10-27 0 9.700 9.680 9.730 9.550 9.740 8,008,400 77,325,997 9.6556 2.506 2.501 2.514 2.468 2.517 30,992,341 2.4950 1.04%
2015-10-26 0 9.600 9.540 9.610 9.510 9.920 12,314,856 119,089,008 9.6704 2.481 2.465 2.483 2.457 2.563 47,658,236 2.4988 -1.94%
2015-10-23 0 9.790 9.740 9.800 9.720 10.00 5,728,640 56,109,523 9.7946 2.530 2.517 2.532 2.512 2.584 22,169,717 2.5309 -1.11%
2015-10-22 0 9.900 9.890 9.930 9.860 10.06 9,250,543 91,807,169 9.9245 2.558 2.556 2.566 2.548 2.599 35,799,408 2.5645 -2.37%
2015-10-20 0 10.14 10.10 10.14 9.960 10.20 8,504,640 85,559,671 10.060 2.620 2.610 2.620 2.574 2.636 32,912,779 2.5996 1.81%
2015-10-19 0 9.960 9.890 9.960 9.590 10.06 9,437,960 93,065,959 9.8608 2.574 2.556 2.574 2.478 2.599 36,524,708 2.5480 3.97%
2015-10-16 0 9.580 9.550 9.600 9.510 9.790 7,515,812 72,469,577 9.6423 2.475 2.468 2.481 2.457 2.530 29,086,036 2.4916 0.00%
2015-10-15 0 9.580 9.570 9.610 9.540 9.800 14,797,196 142,565,364 9.6346 2.475 2.473 2.483 2.465 2.532 57,264,840 2.4896 -0.83%
2015-10-14 0 9.660 9.650 9.700 9.560 9.780 3,915,990 37,834,548 9.6616 2.496 2.494 2.506 2.470 2.527 15,154,800 2.4965 -0.92%
2015-10-13 0 9.750 9.700 9.760 9.630 9.970 9,673,000 94,421,938 9.7614 2.519 2.506 2.522 2.488 2.576 37,434,308 2.5223 -1.81%
2015-10-12 0 9.930 9.860 9.900 9.800 10.08 7,474,000 74,088,072 9.9128 2.566 2.548 2.558 2.532 2.605 28,924,224 2.5615 1.53%
2015-10-09 0 9.780 9.750 9.810 9.750 10.14 10,865,828 107,276,140 9.8728 2.527 2.519 2.535 2.519 2.620 42,050,528 2.5511 -0.51%
2015-10-08 0 9.830 9.780 9.850 9.690 9.950 14,284,005 139,601,930 9.7733 2.540 2.527 2.545 2.504 2.571 55,278,801 2.5254 0.82%
2015-10-07 0 9.750 9.730 9.780 9.560 9.820 15,870,467 154,222,060 9.7176 2.519 2.514 2.527 2.470 2.537 61,418,376 2.5110 1.14%
2015-10-06 0 9.640 9.630 9.670 9.510 9.670 10,255,019 98,356,677 9.5911 2.491 2.488 2.499 2.457 2.499 39,686,709 2.4783 0.94%
2015-10-05 0 9.550 9.530 9.590 9.520 9.740 9,940,450 95,453,701 9.6026 2.468 2.463 2.478 2.460 2.517 38,469,334 2.4813 -0.62%
2015-10-02 0 9.610 9.610 9.640 9.570 9.800 11,170,961 107,552,130 9.6278 2.483 2.483 2.491 2.473 2.532 43,231,386 2.4878 0.95%
2015-09-30 0 9.520 9.470 9.500 9.320 9.760 15,000,089 142,636,543 9.5090 2.460 2.447 2.455 2.408 2.522 58,050,031 2.4571 -1.45%
2015-09-29 0 9.660 9.600 9.680 9.380 9.700 7,932,221 75,946,948 9.5745 2.496 2.481 2.501 2.424 2.506 30,697,530 2.4740 -0.10%
2015-09-25 0 9.670 9.630 9.680 9.490 9.820 6,940,601 66,663,141 9.6048 2.499 2.488 2.501 2.452 2.537 26,859,981 2.4819 -2.13%
2015-09-24 0 9.880 9.860 9.900 9.640 10.16 8,694,186 85,703,445 9.8576 2.553 2.548 2.558 2.491 2.625 33,646,318 2.5472 3.35%
2015-09-23 0 9.560 9.570 9.630 9.550 9.900 8,818,878 85,477,986 9.6926 2.470 2.473 2.488 2.468 2.558 34,128,874 2.5046 -2.55%
2015-09-22 0 9.810 9.770 9.810 9.720 9.960 6,941,648 68,192,906 9.8237 2.535 2.525 2.535 2.512 2.574 26,864,033 2.5384 -1.41%
2015-09-21 0 9.950 9.900 9.990 9.680 9.980 6,494,008 64,057,351 9.8641 2.571 2.558 2.581 2.501 2.579 25,131,675 2.5489 0.71%
2015-09-18 0 9.880 9.820 9.890 9.580 9.890 7,809,510 76,595,165 9.8079 2.553 2.537 2.556 2.475 2.556 30,222,641 2.5344 2.60%
2015-09-17 0 9.630 9.590 9.620 9.470 9.760 5,709,000 55,032,004 9.6395 2.488 2.478 2.486 2.447 2.522 22,093,711 2.4908 -0.52%
2015-09-16 0 9.680 9.660 9.680 9.240 9.770 7,163,044 68,532,868 9.5676 2.501 2.496 2.501 2.388 2.525 27,720,831 2.4723 5.68%
2015-09-15 0 9.160 9.100 9.170 9.020 9.260 9,413,944 86,208,821 9.1576 2.367 2.351 2.370 2.331 2.393 36,431,767 2.3663 -1.19%
2015-09-14 0 9.270 9.220 9.270 9.180 9.500 8,836,000 82,231,360 9.3064 2.395 2.382 2.395 2.372 2.455 34,195,136 2.4048 -1.28%
2015-09-11 0 9.390 9.380 9.390 9.380 9.670 10,916,193 103,443,825 9.4762 2.426 2.424 2.426 2.424 2.499 42,245,439 2.4486 -0.11%
2015-09-10 0 9.400 9.350 9.430 9.280 9.620 10,894,023 103,275,772 9.4800 2.429 2.416 2.437 2.398 2.486 42,159,642 2.4496 -3.24%
2015-09-09 0 9.730 9.670 9.680 9.680 9.920 13,135,852 128,619,865 9.7915 2.510 2.495 2.497 2.497 2.559 50,913,963 2.5262 1.35%
2015-09-08 0 9.600 9.600 9.610 9.320 9.630 12,088,345 115,065,497 9.5187 2.477 2.477 2.479 2.405 2.485 46,853,874 2.4558 2.78%
2015-09-07 0 9.340 9.350 9.410 9.000 9.410 15,134,998 139,844,228 9.2398 2.410 2.412 2.428 2.322 2.428 58,662,562 2.3839 2.98%
2015-09-04 0 9.070 9.070 9.100 8.930 10.18 14,791,824 136,245,917 9.2109 2.340 2.340 2.348 2.304 2.626 57,332,435 2.3764 0.89%
2015-09-02 0 8.990 8.940 8.990 8.650 9.140 18,637,667 166,982,240 8.9594 2.319 2.307 2.319 2.232 2.358 72,238,747 2.3115 2.86%
2015-09-01 0 8.740 8.730 8.740 8.710 9.250 17,507,375 155,154,218 8.8622 2.255 2.252 2.255 2.247 2.387 67,857,787 2.2865 -5.00%
2015-08-31 0 9.200 9.170 9.220 8.730 9.250 28,902,628 261,019,631 9.0310 2.374 2.366 2.379 2.252 2.387 112,025,268 2.3300 5.50%
2015-08-28 0 8.720 8.700 8.720 8.500 9.120 21,084,202 183,786,749 8.7168 2.250 2.245 2.250 2.193 2.353 81,721,405 2.2489 -0.57%
2015-08-27 0 8.770 8.730 8.750 8.660 9.200 27,656,253 244,395,028 8.8369 2.263 2.252 2.258 2.234 2.374 107,194,375 2.2799 3.66%
2015-08-26 0 8.460 8.450 8.460 7.820 8.850 18,633,261 156,912,854 8.4211 2.183 2.180 2.183 2.018 2.283 72,221,670 2.1727 4.83%
2015-08-25 0 8.070 8.040 8.130 7.400 8.240 18,557,119 147,804,908 7.9649 2.082 2.074 2.098 1.909 2.126 71,926,547 2.0549 4.67%
2015-08-24 0 7.710 7.710 7.760 7.320 7.880 13,668,505 105,052,756 7.6858 1.989 1.989 2.002 1.889 2.033 52,978,502 1.9829 -6.77%
2015-08-21 0 8.270 8.270 8.280 8.070 8.500 12,576,403 104,933,236 8.3437 2.134 2.134 2.136 2.082 2.193 48,745,564 2.1527 -0.48%
2015-08-20 0 8.310 8.310 8.370 8.300 9.020 17,705,193 152,684,683 8.6237 2.144 2.144 2.159 2.141 2.327 68,624,520 2.2249 -8.08%
2015-08-19 0 9.040 9.040 9.060 8.790 9.190 6,382,718 57,855,520 9.0644 2.332 2.332 2.337 2.268 2.371 24,739,124 2.3386 1.01%
2015-08-18 0 8.950 8.960 8.990 8.950 9.270 4,364,600 39,544,950 9.0604 2.309 2.312 2.319 2.309 2.392 16,916,991 2.3376 -2.82%
2015-08-17 0 9.210 9.160 9.220 8.760 9.300 8,531,300 77,658,224 9.1027 2.376 2.363 2.379 2.260 2.399 33,066,930 2.3485 3.95%
2015-08-14 0 8.860 8.820 8.900 8.730 8.900 4,955,110 43,741,772 8.8276 2.286 2.276 2.296 2.252 2.296 19,205,780 2.2775 0.91%
2015-08-13 0 8.780 8.730 8.840 8.630 8.900 6,122,086 53,715,361 8.7740 2.265 2.252 2.281 2.227 2.296 23,728,926 2.2637 1.04%
2015-08-12 0 8.690 8.670 8.750 8.640 8.940 8,248,000 72,334,020 8.7699 2.242 2.237 2.258 2.229 2.307 31,968,872 2.2626 -3.44%
2015-08-11 0 9.000 9.000 9.040 8.910 9.200 4,756,000 43,011,280 9.0436 2.322 2.322 2.332 2.299 2.374 18,434,039 2.3333 -1.10%
2015-08-10 0 9.100 9.080 9.100 8.800 9.120 11,698,999 105,364,511 9.0063 2.348 2.343 2.348 2.270 2.353 45,344,787 2.3236 3.29%
2015-08-07 0 8.810 8.810 8.870 8.800 9.080 5,663,313 50,213,750 8.8665 2.273 2.273 2.288 2.270 2.343 21,950,743 2.2876 -1.45%
2015-08-06 0 8.940 8.910 8.980 8.810 9.140 9,280,000 83,403,460 8.9874 2.307 2.299 2.317 2.273 2.358 35,968,857 2.3188 2.41%
2015-08-05 0 8.730 8.710 8.750 8.720 8.990 4,320,755 38,047,363 8.8057 2.252 2.247 2.258 2.250 2.319 16,747,049 2.2719 -1.13%
2015-08-04 0 8.830 8.820 8.850 8.600 8.930 14,104,533 122,958,849 8.7177 2.278 2.276 2.283 2.219 2.304 54,668,527 2.2492 -0.23%
2015-08-03 0 8.850 8.800 8.850 8.800 9.000 10,080,009 89,713,568 8.9001 2.283 2.270 2.283 2.270 2.322 39,069,655 2.2962 -1.56%
2015-07-31 0 8.990 8.960 9.000 8.710 9.000 13,266,101 117,992,665 8.8943 2.319 2.312 2.322 2.247 2.322 51,418,802 2.2947 1.24%
2015-07-30 0 8.880 8.820 8.880 8.780 9.010 14,472,098 128,494,801 8.8788 2.291 2.276 2.291 2.265 2.325 56,093,192 2.2907 2.30%
2015-07-29 0 8.680 8.650 8.710 8.450 8.800 21,583,101 185,530,839 8.5961 2.239 2.232 2.247 2.180 2.270 83,655,115 2.2178 0.70%
2015-07-28 0 8.620 8.620 8.630 8.410 9.060 18,263,140 159,511,375 8.7341 2.224 2.224 2.227 2.170 2.337 70,787,098 2.2534 -1.15%
2015-07-27 0 8.720 8.690 8.710 8.700 9.460 11,664,546 104,994,870 9.0012 2.250 2.242 2.247 2.245 2.441 45,211,248 2.3223 -9.26%
2015-07-24 0 9.610 9.600 9.670 9.350 9.770 8,383,399 80,639,188 9.6189 2.479 2.477 2.495 2.412 2.521 32,493,672 2.4817 0.63%
2015-07-23 0 9.550 9.500 9.550 9.300 9.580 9,232,000 87,363,660 9.4631 2.464 2.451 2.464 2.399 2.472 35,782,811 2.4415 3.24%
2015-07-22 0 9.250 9.250 9.260 9.180 9.530 7,924,578 73,858,533 9.3202 2.387 2.387 2.389 2.368 2.459 30,715,303 2.4046 -2.12%
2015-07-21 0 9.450 9.410 9.460 9.090 9.470 8,403,259 78,345,774 9.3233 2.438 2.428 2.441 2.345 2.443 32,570,649 2.4054 3.17%
2015-07-20 0 9.160 9.130 9.190 9.100 9.400 6,042,000 55,588,860 9.2004 2.363 2.356 2.371 2.348 2.425 23,418,516 2.3737 -1.19%
2015-07-17 0 9.270 9.220 9.320 9.200 9.420 9,821,800 91,168,483 9.2823 2.392 2.379 2.405 2.374 2.430 38,068,849 2.3948 1.31%
2015-07-16 0 9.150 9.130 9.160 8.770 9.160 7,694,498 69,261,263 9.0014 2.361 2.356 2.363 2.263 2.363 29,823,523 2.3224 2.35%
2015-07-15 0 8.940 8.880 8.950 8.850 9.080 8,547,230 76,204,037 8.9156 2.307 2.291 2.309 2.283 2.343 33,128,674 2.3002 -0.33%
2015-07-14 0 8.970 8.970 9.000 8.720 9.110 7,206,000 64,788,160 8.9909 2.314 2.314 2.322 2.250 2.350 27,930,127 2.3197 -1.43%
2015-07-13 0 9.100 9.100 9.130 8.520 9.130 18,132,400 161,094,516 8.8843 2.348 2.348 2.356 2.198 2.356 70,280,355 2.2922 6.81%
2015-07-10 0 8.520 8.500 8.590 7.860 8.610 12,093,394 102,257,741 8.4557 2.198 2.193 2.216 2.028 2.221 46,873,444 2.1816 5.97%
2015-07-09 0 8.040 8.000 8.080 7.730 8.400 18,026,151 145,318,195 8.0615 2.074 2.064 2.085 1.994 2.167 69,868,539 2.0799 5.37%
2015-07-08 0 7.630 7.600 7.680 7.410 8.060 28,042,053 215,535,775 7.6862 1.969 1.961 1.981 1.912 2.079 108,689,718 1.9830 -6.15%
2015-07-07 0 8.130 8.100 8.130 8.100 8.460 16,602,731 136,651,307 8.2307 2.098 2.090 2.098 2.090 2.183 64,351,428 2.1235 -2.05%
2015-07-06 0 8.300 8.310 8.320 7.800 8.800 15,196,323 124,148,437 8.1696 2.141 2.144 2.147 2.012 2.270 58,900,255 2.1078 -3.82%
2015-07-03 0 8.630 8.570 8.660 8.360 8.870 15,828,001 136,674,172 8.6350 2.227 2.211 2.234 2.157 2.288 61,348,610 2.2278 -2.04%
2015-07-02 0 8.810 8.750 8.820 8.700 9.200 16,154,863 142,940,288 8.8481 2.273 2.258 2.276 2.245 2.374 62,615,512 2.2828 -2.11%
2015-06-30 0 9.000 8.960 9.020 8.720 9.080 19,930,048 176,747,883 8.8684 2.322 2.312 2.327 2.250 2.343 77,247,957 2.2881 3.93%
2015-06-29 0 8.660 8.660 8.670 8.350 8.980 16,604,398 144,825,370 8.7221 2.234 2.234 2.237 2.154 2.317 64,357,889 2.2503 -2.91%
2015-06-26 0 8.920 8.920 8.940 8.660 9.180 15,706,979 140,500,269 8.9451 2.301 2.301 2.307 2.234 2.368 60,879,534 2.3078 -0.56%
2015-06-25 0 8.970 8.970 9.000 8.830 9.050 10,260,129 92,041,425 8.9708 2.314 2.314 2.322 2.278 2.335 39,767,792 2.3145 0.00%
2015-06-24 0 8.970 8.950 9.020 8.780 9.020 8,461,312 75,566,797 8.9309 2.314 2.309 2.327 2.265 2.327 32,795,659 2.3042 1.82%
2015-06-23 0 8.810 8.820 8.830 8.780 8.950 8,748,000 77,404,060 8.8482 2.273 2.276 2.278 2.265 2.309 33,906,849 2.2828 -0.90%
2015-06-22 0 8.890 8.870 8.890 8.710 8.970 6,965,227 61,884,730 8.8848 2.294 2.288 2.294 2.247 2.314 26,996,902 2.2923 1.48%
2015-06-19 0 8.760 8.780 8.790 8.700 9.000 15,102,200 132,574,752 8.7785 2.260 2.265 2.268 2.245 2.322 58,535,438 2.2649 -1.63%
2015-06-18 0 8.920 8.880 8.950 8.650 9.110 8,324,038 74,236,096 8.9183 2.297 2.287 2.305 2.228 2.346 32,317,938 2.2971 1.83%
2015-06-17 0 8.760 8.750 8.770 8.550 8.800 8,522,044 74,138,528 8.6996 2.256 2.254 2.259 2.202 2.267 33,086,693 2.2407 1.27%
2015-06-16 0 8.650 8.650 8.660 8.570 8.910 8,712,818 75,970,801 8.7194 2.228 2.228 2.231 2.207 2.295 33,827,370 2.2458 -2.92%
2015-06-15 0 8.910 8.900 8.920 8.820 9.180 8,431,206 75,249,854 8.9252 2.295 2.292 2.297 2.272 2.364 32,734,016 2.2988 -2.62%
2015-06-12 0 9.150 9.130 9.180 9.080 9.250 8,252,407 75,347,227 9.1303 2.357 2.352 2.364 2.339 2.382 32,039,832 2.3517 1.10%
2015-06-11 0 9.050 9.030 9.100 9.020 9.250 10,177,000 93,274,562 9.1652 2.331 2.326 2.344 2.323 2.382 39,512,032 2.3607 1.23%
2015-06-10 0 8.940 8.940 8.960 8.870 9.210 10,572,580 95,853,830 9.0663 2.303 2.303 2.308 2.285 2.372 41,047,865 2.3352 -0.22%
2015-06-09 0 8.960 8.940 9.010 8.880 9.090 12,718,588 113,959,348 8.9601 2.308 2.303 2.321 2.287 2.341 49,379,705 2.3078 -1.27%
2015-06-08 0 9.090 9.070 9.150 9.010 9.430 6,120,017 55,774,254 9.1134 2.337 2.332 2.353 2.317 2.425 23,800,138 2.3434 -2.68%
2015-06-05 0 9.340 9.300 9.340 9.120 9.380 11,414,000 106,193,720 9.3038 2.402 2.391 2.402 2.345 2.412 44,387,911 2.3924 3.55%
2015-06-04 0 9.020 9.020 9.030 8.930 9.340 12,072,634 109,414,416 9.0630 2.319 2.319 2.322 2.296 2.402 46,949,273 2.3305 -2.28%
2015-06-03 0 9.230 9.230 9.260 9.100 9.580 9,045,226 83,749,639 9.2590 2.373 2.373 2.381 2.340 2.463 35,175,984 2.3809 -0.65%
2015-06-02 0 9.290 9.260 9.310 9.230 9.800 8,173,417 76,931,223 9.4124 2.389 2.381 2.394 2.373 2.520 31,785,606 2.4203 -3.73%
2015-06-01 0 9.650 9.610 9.700 9.130 9.700 12,731,051 120,682,827 9.4794 2.481 2.471 2.494 2.348 2.494 49,509,791 2.4376 5.01%
2015-05-29 0 9.190 9.150 9.280 9.120 9.480 16,186,123 150,332,804 9.2878 2.363 2.353 2.386 2.345 2.438 62,946,223 2.3883 1.55%
2015-05-28 0 9.050 9.040 9.090 9.020 9.460 7,414,324 68,345,924 9.2181 2.327 2.325 2.337 2.319 2.433 28,833,569 2.3704 -3.83%
2015-05-27 0 9.410 9.350 9.420 9.120 9.430 13,197,122 123,404,326 9.3509 2.420 2.404 2.422 2.345 2.425 51,322,295 2.4045 0.86%
2015-05-26 0 9.330 9.270 9.330 9.220 9.730 10,430,076 98,721,526 9.4651 2.399 2.384 2.399 2.371 2.502 40,561,528 2.4339 -0.96%
2015-05-22 0 9.420 9.380 9.430 9.300 9.440 11,706,520 109,796,029 9.3790 2.422 2.412 2.425 2.391 2.427 45,525,492 2.4117 3.86%
2015-05-21 0 9.070 9.070 9.100 9.040 9.450 8,122,998 74,171,945 9.1311 2.332 2.332 2.340 2.325 2.430 31,589,531 2.3480 -3.20%
2015-05-20 0 9.370 9.350 9.390 9.330 9.480 8,823,900 82,961,205 9.4019 2.409 2.404 2.415 2.399 2.438 34,315,270 2.4176 0.21%
2015-05-19 0 9.350 9.340 9.350 9.240 9.500 7,128,958 67,011,896 9.4000 2.404 2.402 2.404 2.376 2.443 27,723,809 2.4171 0.11%
2015-05-18 0 9.340 9.320 9.350 9.180 9.490 13,991,999 129,887,793 9.2830 2.402 2.397 2.404 2.361 2.440 54,413,493 2.3871 0.43%
2015-05-15 0 9.300 9.270 9.330 9.030 9.350 6,102,000 56,455,980 9.2520 2.391 2.384 2.399 2.322 2.404 23,730,071 2.3791 0.76%
2015-05-14 0 9.230 9.220 9.240 9.220 9.360 10,620,196 98,730,936 9.2965 2.373 2.371 2.376 2.371 2.407 41,300,886 2.3905 0.76%
2015-05-13 0 9.160 9.150 9.160 8.890 9.700 20,890,087 190,945,461 9.1405 2.355 2.353 2.355 2.286 2.494 81,239,471 2.3504 -0.11%
2015-05-12 0 9.170 9.160 9.170 8.830 9.280 17,516,200 159,791,772 9.1225 2.358 2.355 2.358 2.271 2.386 68,118,760 2.3458 3.03%
2015-05-11 0 8.900 8.900 8.960 8.600 9.000 13,282,257 117,033,888 8.8113 2.289 2.289 2.304 2.211 2.314 51,653,377 2.2658 2.06%
2015-05-08 0 8.720 8.720 8.770 8.570 8.940 11,609,675 102,237,376 8.8062 2.242 2.242 2.255 2.204 2.299 45,148,872 2.2645 1.28%
2015-05-07 0 8.610 8.620 8.630 8.510 8.810 12,158,484 105,162,164 8.6493 2.214 2.217 2.219 2.188 2.265 47,283,135 2.2241 -3.04%
2015-05-06 0 8.880 8.880 8.910 8.720 9.020 12,168,126 108,212,135 8.8931 2.283 2.283 2.291 2.242 2.319 47,320,632 2.2868 0.34%
2015-05-05 0 8.850 8.760 8.860 8.570 9.120 16,780,295 147,470,908 8.7883 2.276 2.253 2.278 2.204 2.345 65,256,899 2.2599 -2.43%
2015-05-04 0 9.070 9.040 9.080 8.770 9.160 16,771,489 151,309,681 9.0218 2.332 2.325 2.335 2.255 2.355 65,222,653 2.3199 2.14%
2015-04-30 0 8.880 8.870 8.880 8.720 9.140 21,475,734 189,663,383 8.8315 2.283 2.281 2.283 2.242 2.350 83,516,994 2.2710 -1.22%
2015-04-29 0 8.990 8.960 9.000 8.950 9.280 16,847,608 152,289,487 9.0392 2.312 2.304 2.314 2.301 2.386 65,518,672 2.3244 -3.44%
2015-04-28 0 9.310 9.280 9.340 9.220 9.610 12,208,184 114,140,614 9.3495 2.394 2.386 2.402 2.371 2.471 47,476,414 2.4042 -2.21%
2015-04-27 0 9.520 9.500 9.560 9.490 9.850 9,660,845 92,515,701 9.5764 2.448 2.443 2.458 2.440 2.533 37,570,065 2.4625 -2.36%
2015-04-24 0 9.750 9.690 9.750 9.470 9.930 12,186,098 117,017,785 9.6026 2.507 2.492 2.507 2.435 2.553 47,390,523 2.4692 0.10%
2015-04-23 0 9.740 9.690 9.790 9.680 9.980 16,856,071 164,944,498 9.7855 2.505 2.492 2.517 2.489 2.566 65,551,584 2.5163 0.10%
2015-04-22 0 9.730 9.730 9.770 9.300 9.830 17,471,690 169,801,871 9.7187 2.502 2.502 2.512 2.391 2.528 67,945,665 2.4991 3.84%
2015-04-21 0 9.370 9.350 9.400 9.100 9.510 9,298,000 86,774,724 9.3326 2.409 2.404 2.417 2.340 2.445 36,158,997 2.3998 3.54%
2015-04-20 0 9.050 8.980 9.070 8.900 9.400 13,155,000 119,707,220 9.0998 2.327 2.309 2.332 2.289 2.417 51,158,487 2.3399 -3.72%
2015-04-17 0 9.400 9.360 9.400 9.180 9.580 16,719,350 158,043,686 9.4527 2.417 2.407 2.417 2.361 2.463 65,019,889 2.4307 1.62%
2015-04-16 0 9.250 9.200 9.270 8.870 9.270 13,129,332 119,897,657 9.1320 2.379 2.366 2.384 2.281 2.384 51,058,666 2.3482 3.58%
2015-04-15 0 8.930 8.860 8.940 8.800 9.030 17,669,073 157,767,507 8.9290 2.296 2.278 2.299 2.263 2.322 68,713,268 2.2960 -0.22%
2015-04-14 0 8.950 8.930 8.980 8.910 9.320 17,903,020 162,497,545 9.0765 2.301 2.296 2.309 2.291 2.397 69,623,064 2.3340 -4.48%
2015-04-13 0 9.370 9.380 9.390 9.150 9.720 27,010,990 255,734,251 9.4678 2.409 2.412 2.415 2.353 2.499 105,043,054 2.4346 1.74%
2015-04-10 0 9.210 9.160 9.220 8.680 9.220 36,873,500 329,988,851 8.9492 2.368 2.355 2.371 2.232 2.371 143,397,375 2.3012 1.10%
2015-04-09 0 9.110 9.040 9.060 9.010 10.76 38,595,822 371,699,190 9.6306 2.343 2.325 2.330 2.317 2.767 150,095,314 2.4764 -2.88%
2015-04-08 0 9.380 9.340 9.400 8.150 9.460 49,483,110 444,740,890 8.9877 2.412 2.402 2.417 2.096 2.433 192,434,894 2.3111 15.38%
2015-04-02 0 8.130 8.120 8.130 7.990 8.190 28,746,520 231,707,521 8.0604 2.091 2.088 2.091 2.055 2.106 111,792,358 2.0727 2.01%
2015-04-01 0 7.970 7.960 8.000 7.790 7.990 13,968,694 110,823,632 7.9337 2.049 2.047 2.057 2.003 2.055 54,322,862 2.0401 1.53%
2015-03-31 0 7.850 7.850 7.880 7.790 7.990 21,962,815 172,068,277 7.8345 2.019 2.019 2.026 2.003 2.055 85,411,203 2.0146 2.21%
2015-03-30 0 7.680 7.650 7.700 7.530 7.750 23,330,325 178,263,879 7.6409 1.975 1.967 1.980 1.936 1.993 90,729,314 1.9648 2.26%
2015-03-27 0 7.510 7.480 7.520 7.340 7.580 20,011,511 149,747,692 7.4831 1.931 1.923 1.934 1.887 1.949 77,822,776 1.9242 3.02%
2015-03-26 0 7.290 7.290 7.300 7.240 7.780 16,642,213 123,415,064 7.4158 1.875 1.875 1.877 1.862 2.001 64,719,911 1.9069 -2.67%
2015-03-25 0 7.490 7.450 7.500 7.280 7.500 12,364,265 91,122,796 7.3699 1.926 1.916 1.929 1.872 1.929 48,083,397 1.8951 0.54%
2015-03-24 0 7.450 7.450 7.460 7.100 7.520 21,280,942 157,070,883 7.3808 1.916 1.916 1.918 1.826 1.934 82,759,467 1.8979 5.08%
2015-03-23 0 7.090 7.090 7.150 7.080 7.410 22,649,760 163,073,729 7.1998 1.823 1.823 1.839 1.821 1.905 88,082,664 1.8514 -3.93%
2015-03-20 0 7.380 7.400 7.440 7.370 7.520 10,615,600 78,986,960 7.4406 1.898 1.903 1.913 1.895 1.934 41,283,013 1.9133 -1.34%
2015-03-19 0 7.480 7.450 7.500 7.370 7.610 10,655,253 79,647,630 7.4750 1.923 1.916 1.929 1.895 1.957 41,437,219 1.9221 -0.40%
2015-03-18 0 7.510 7.500 7.510 7.460 7.690 17,470,338 132,199,637 7.5671 1.931 1.929 1.931 1.918 1.977 67,940,407 1.9458 -1.05%
2015-03-17 0 7.590 7.580 7.600 7.530 7.700 11,616,098 88,226,930 7.5952 1.952 1.949 1.954 1.936 1.980 45,173,850 1.9531 -0.26%
2015-03-16 0 7.610 7.590 7.630 7.500 7.680 10,631,297 80,951,827 7.6145 1.957 1.952 1.962 1.929 1.975 41,344,057 1.9580 0.13%
2015-03-13 0 7.600 7.590 7.630 7.550 7.680 6,725,040 51,255,737 7.6216 1.954 1.952 1.962 1.941 1.975 26,153,012 1.9598 -0.91%
2015-03-12 0 7.670 7.650 7.680 7.620 7.740 7,698,107 59,147,261 7.6834 1.972 1.967 1.975 1.959 1.990 29,937,173 1.9757 -0.52%
2015-03-11 0 7.710 7.690 7.740 7.640 7.940 11,214,063 87,037,388 7.7614 1.983 1.977 1.990 1.965 2.042 43,610,376 1.9958 -0.13%
2015-03-10 0 7.720 7.710 7.750 7.700 7.870 12,584,098 97,508,119 7.7485 1.985 1.983 1.993 1.980 2.024 48,938,306 1.9925 -1.91%
2015-03-09 0 7.870 7.880 7.890 7.860 8.050 6,193,290 49,159,200 7.9375 2.024 2.026 2.029 2.021 2.070 24,085,089 2.0411 -2.72%
2015-03-06 0 8.090 8.080 8.090 8.030 8.160 12,599,998 102,059,103 8.0999 2.080 2.078 2.080 2.065 2.098 49,000,139 2.0828 -0.37%
2015-03-05 0 8.120 8.100 8.150 7.860 8.290 21,556,124 174,224,718 8.0824 2.088 2.083 2.096 2.021 2.132 83,829,623 2.0783 3.31%
2015-03-04 0 7.860 7.840 7.890 7.700 8.000 15,631,587 123,142,185 7.8778 2.021 2.016 2.029 1.980 2.057 60,789,687 2.0257 2.21%
2015-03-03 0 7.690 7.680 7.720 7.580 7.750 15,221,196 116,796,033 7.6732 1.977 1.975 1.985 1.949 1.993 59,193,718 1.9731 2.81%
2015-03-02 0 7.480 7.480 7.510 7.430 7.730 9,609,875 72,010,502 7.4934 1.923 1.923 1.931 1.911 1.988 37,371,848 1.9269 1.49%
2015-02-27 0 7.370 7.350 7.420 7.300 7.480 19,940,019 147,259,220 7.3851 1.895 1.890 1.908 1.877 1.923 77,544,751 1.8990 -1.34%
2015-02-26 0 7.470 7.450 7.480 7.200 7.480 23,112,805 169,703,627 7.3424 1.921 1.916 1.923 1.851 1.923 89,883,400 1.8880 2.61%
2015-02-25 0 7.280 7.270 7.290 7.140 7.320 5,780,146 41,949,721 7.2576 1.872 1.869 1.875 1.836 1.882 22,478,413 1.8662 0.28%
2015-02-24 0 7.260 7.230 7.270 7.180 7.390 22,232,042 161,113,474 7.2469 1.867 1.859 1.869 1.846 1.900 86,458,200 1.8635 1.26%
2015-02-23 0 7.170 7.170 7.180 6.990 7.180 8,415,223 59,656,188 7.0891 1.844 1.844 1.846 1.797 1.846 32,725,965 1.8229 2.28%
2015-02-18 0 7.010 7.010 7.030 6.950 7.080 2,980,000 20,901,740 7.0140 1.803 1.803 1.808 1.787 1.821 11,588,924 1.8036 -0.28%
2015-02-17 0 7.030 7.020 7.030 6.850 7.050 10,314,000 71,884,916 6.9696 1.808 1.805 1.808 1.761 1.813 40,110,120 1.7922 1.88%
2015-02-16 0 6.900 6.890 6.900 6.800 7.100 11,796,000 81,852,980 6.9390 1.774 1.772 1.774 1.749 1.826 45,873,471 1.7843 -2.13%
2015-02-13 0 7.050 7.040 7.050 7.020 7.200 17,105,330 120,857,971 7.0655 1.813 1.810 1.813 1.805 1.851 66,520,927 1.8168 -0.14%
2015-02-12 0 7.060 7.060 7.070 7.020 7.270 20,706,000 146,338,326 7.0674 1.815 1.815 1.818 1.805 1.869 80,523,575 1.8173 -2.08%
2015-02-11 0 7.210 7.180 7.210 7.100 7.290 9,881,862 70,823,910 7.1671 1.854 1.846 1.854 1.826 1.875 38,429,579 1.8430 0.28%
2015-02-10 0 7.190 7.220 7.230 7.100 7.280 10,977,508 78,918,932 7.1891 1.849 1.857 1.859 1.826 1.872 42,690,437 1.8486 0.56%
2015-02-09 0 7.150 7.120 7.150 7.060 7.250 8,725,692 62,381,022 7.1491 1.839 1.831 1.839 1.815 1.864 33,933,348 1.8383 -1.24%
2015-02-06 0 7.240 7.200 7.250 7.160 7.370 14,989,620 108,073,092 7.2099 1.862 1.851 1.864 1.841 1.895 58,293,142 1.8540 0.56%
2015-02-05 0 7.200 7.150 7.190 7.120 7.580 15,712,008 114,655,323 7.2973 1.851 1.839 1.849 1.831 1.949 61,102,437 1.8764 -4.00%
2015-02-04 0 7.500 7.500 7.520 7.490 7.700 13,125,958 99,434,656 7.5754 1.929 1.929 1.934 1.926 1.980 51,045,545 1.9480 -1.57%
2015-02-03 0 7.620 7.590 7.630 7.580 7.820 7,227,999 55,151,192 7.6302 1.959 1.952 1.962 1.949 2.011 28,108,969 1.9620 0.40%
2015-02-02 0 7.590 7.550 7.570 7.480 7.620 12,204,184 92,414,380 7.5724 1.952 1.941 1.947 1.923 1.959 47,460,858 1.9472 -2.32%
2015-01-30 0 7.770 7.760 7.770 7.540 7.840 19,904,000 154,270,592 7.7507 1.998 1.995 1.998 1.939 2.016 77,404,677 1.9930 3.60%
2015-01-29 0 7.500 7.470 7.500 7.430 7.600 13,243,003 99,537,649 7.5162 1.929 1.921 1.929 1.911 1.954 51,500,722 1.9327 -0.92%
2015-01-28 0 7.570 7.550 7.570 7.450 7.650 23,962,446 180,792,478 7.5448 1.947 1.941 1.947 1.916 1.967 93,187,570 1.9401 0.93%
2015-01-27 0 7.500 7.490 7.500 7.460 7.610 10,474,200 78,415,176 7.4865 1.929 1.926 1.929 1.918 1.957 40,733,122 1.9251 -0.40%
2015-01-26 0 7.530 7.520 7.530 7.460 7.660 7,714,857 57,983,711 7.5159 1.936 1.934 1.936 1.918 1.970 30,002,312 1.9326 -0.26%
2015-01-23 0 7.550 7.550 7.560 7.460 7.660 10,546,291 79,534,186 7.5414 1.941 1.941 1.944 1.918 1.970 41,013,477 1.9392 -0.26%
2015-01-22 0 7.570 7.530 7.570 7.450 7.790 8,451,824 64,012,397 7.5738 1.947 1.936 1.947 1.916 2.003 32,868,303 1.9475 0.40%
2015-01-21 0 7.540 7.530 7.560 7.480 7.650 17,811,123 134,647,407 7.5597 1.939 1.936 1.944 1.923 1.967 69,265,686 1.9439 0.94%
2015-01-20 0 7.470 7.450 7.490 7.390 7.540 13,518,280 100,939,870 7.4669 1.921 1.916 1.926 1.900 1.939 52,571,247 1.9201 -0.27%
2015-01-19 0 7.490 7.470 7.480 7.450 7.790 18,276,000 137,440,352 7.5203 1.926 1.921 1.923 1.916 2.003 71,073,547 1.9338 -6.14%
2015-01-16 0 7.980 7.940 7.980 7.870 8.000 7,216,096 57,397,930 7.9542 2.052 2.042 2.052 2.024 2.057 28,062,680 2.0453 1.01%
2015-01-15 0 7.900 7.900 7.930 7.820 7.940 10,465,657 82,728,692 7.9048 2.031 2.031 2.039 2.011 2.042 40,699,899 2.0327 -1.25%
2015-01-14 0 8.000 8.000 8.020 7.890 8.080 9,279,567 74,299,833 8.0068 2.057 2.057 2.062 2.029 2.078 36,087,313 2.0589 0.00%
2015-01-13 0 8.000 7.990 8.010 7.750 8.090 10,491,975 83,562,329 7.9644 2.057 2.055 2.060 1.993 2.080 40,802,247 2.0480 1.14%
2015-01-12 0 7.910 7.890 7.920 7.830 8.060 18,457,021 145,679,270 7.8929 2.034 2.029 2.037 2.013 2.073 71,777,519 2.0296 -1.62%
2015-01-09 0 8.040 8.050 8.060 7.710 8.180 21,856,670 173,431,366 7.9349 2.067 2.070 2.073 1.983 2.103 84,998,416 2.0404 7.63%
2015-01-08 0 7.470 7.440 7.490 7.340 7.530 24,373,342 182,425,583 7.4846 1.921 1.913 1.926 1.887 1.936 94,785,503 1.9246 2.89%
2015-01-07 0 7.260 7.250 7.270 7.070 7.300 14,836,976 107,391,453 7.2381 1.867 1.864 1.869 1.818 1.877 57,699,524 1.8612 3.71%
2015-01-06 0 7.000 6.990 7.010 6.970 7.110 13,511,234 94,753,235 7.0129 1.800 1.797 1.803 1.792 1.828 52,543,845 1.8033 0.29%
2015-01-05 0 6.980 6.980 7.000 6.950 7.240 8,921,864 62,839,698 7.0433 1.795 1.795 1.800 1.787 1.862 34,696,242 1.8111 -0.29%
2015-01-02 0 7.000 6.990 7.000 6.950 7.150 11,600,952 81,228,806 7.0019 1.800 1.797 1.800 1.787 1.839 45,114,949 1.8005 -0.43%
2014-12-31 0 7.030 7.010 7.070 6.880 7.150 20,117,001 140,597,168 6.9890 1.808 1.803 1.818 1.769 1.839 78,233,016 1.7972 -1.95%
2014-12-30 0 7.170 7.130 7.170 6.910 7.180 5,530,635 39,123,269 7.0739 1.844 1.833 1.844 1.777 1.846 21,508,090 1.8190 3.76%
2014-12-29 0 6.910 6.900 6.950 6.820 6.990 4,608,258 31,849,615 6.9114 1.777 1.774 1.787 1.754 1.797 17,921,057 1.7772 0.73%
2014-12-24 0 6.860 6.830 6.880 6.800 7.000 4,425,902 30,318,518 6.8502 1.764 1.756 1.769 1.749 1.800 17,211,893 1.7615 -1.29%
2014-12-23 0 6.950 6.900 6.950 6.850 7.000 4,921,678 34,144,415 6.9376 1.787 1.774 1.787 1.761 1.800 19,139,916 1.7839 0.00%
2014-12-22 0 6.950 6.910 6.960 6.900 7.200 10,230,311 71,645,764 7.0033 1.787 1.777 1.790 1.774 1.851 39,784,662 1.8008 -1.70%
2014-12-19 0 7.070 7.050 7.060 7.040 7.300 12,390,636 88,504,313 7.1428 1.818 1.813 1.815 1.810 1.877 48,185,951 1.8367 -1.12%
2014-12-18 0 7.150 7.120 7.140 7.000 7.200 16,968,373 121,006,595 7.1313 1.839 1.831 1.836 1.800 1.851 65,988,315 1.8338 0.70%
2014-12-17 0 7.100 7.070 7.100 6.930 7.110 14,693,074 103,810,557 7.0653 1.826 1.818 1.826 1.782 1.828 57,139,904 1.8168 0.28%
2014-12-16 0 7.080 7.080 7.100 7.060 7.450 7,343,470 52,632,307 7.1672 1.821 1.821 1.826 1.815 1.916 28,558,025 1.8430 -2.07%
2014-12-15 0 7.230 7.230 7.240 7.070 7.330 8,911,473 64,595,997 7.2486 1.859 1.859 1.862 1.818 1.885 34,655,832 1.8639 -0.14%
2014-12-12 0 7.240 7.230 7.250 7.200 7.370 7,878,262 57,337,401 7.2779 1.862 1.859 1.864 1.851 1.895 30,637,777 1.8715 -0.82%
2014-12-11 0 7.300 7.260 7.320 7.210 7.340 10,872,400 79,363,392 7.2995 1.877 1.867 1.882 1.854 1.887 42,281,682 1.8770 -1.62%
2014-12-10 0 7.420 7.390 7.430 7.010 7.500 24,588,780 182,489,457 7.4217 1.908 1.900 1.911 1.803 1.929 95,623,320 1.9084 4.51%
2014-12-09 0 7.100 7.080 7.120 7.000 7.250 13,910,001 98,576,019 7.0867 1.826 1.821 1.831 1.800 1.864 54,094,611 1.8223 -1.53%
2014-12-08 0 7.210 7.190 7.230 7.180 7.470 9,355,700 67,880,548 7.2555 1.854 1.849 1.859 1.846 1.921 36,383,387 1.8657 -2.57%
2014-12-05 0 7.400 7.380 7.400 7.360 7.490 9,332,154 69,065,394 7.4008 1.903 1.898 1.903 1.893 1.926 36,291,819 1.9031 -0.54%
2014-12-04 0 7.440 7.420 7.450 7.370 7.600 10,576,916 78,890,028 7.4587 1.913 1.908 1.916 1.895 1.954 41,132,574 1.9179 -0.13%
2014-12-03 0 7.450 7.440 7.450 7.390 7.650 14,625,659 108,933,483 7.4481 1.916 1.913 1.916 1.900 1.967 56,877,733 1.9152 -0.27%
2014-12-02 0 7.470 7.490 7.500 7.450 7.620 10,557,000 79,136,980 7.4962 1.921 1.926 1.929 1.916 1.959 41,055,123 1.9276 -0.20%
2014-12-01 0 7.500 7.480 7.500 7.460 7.720 16,676,000 125,154,968 7.5051 1.925 1.920 1.925 1.914 1.981 64,981,268 1.9260 -2.22%
2014-11-28 0 7.670 7.660 7.670 7.660 7.890 10,299,057 79,336,559 7.7033 1.968 1.966 1.968 1.966 2.025 40,132,273 1.9769 -2.29%
2014-11-27 0 7.850 7.820 7.850 7.790 8.100 15,733,999 125,087,281 7.9501 2.015 2.007 2.015 1.999 2.079 61,310,579 2.0402 -1.01%
2014-11-26 0 7.930 7.890 7.900 7.840 7.990 18,352,276 145,135,894 7.9083 2.035 2.025 2.027 2.012 2.050 71,513,203 2.0295 0.63%
2014-11-25 0 7.880 7.820 7.840 7.720 7.920 19,628,914 153,203,635 7.8050 2.022 2.007 2.012 1.981 2.032 76,487,870 2.0030 1.42%
2014-11-24 0 7.770 7.740 7.770 7.630 7.820 17,890,000 138,393,991 7.7358 1.994 1.986 1.994 1.958 2.007 69,711,855 1.9852 2.24%
2014-11-21 0 7.600 7.590 7.630 7.590 7.980 24,040,600 185,903,086 7.7329 1.950 1.948 1.958 1.948 2.048 93,678,860 1.9845 -4.04%
2014-11-20 0 7.920 7.900 7.910 7.840 8.030 11,571,600 91,555,398 7.9121 2.032 2.027 2.030 2.012 2.061 45,090,984 2.0305 0.13%
2014-11-19 0 7.910 7.910 7.930 7.890 8.290 14,106,000 113,377,739 8.0376 2.030 2.030 2.035 2.025 2.127 54,966,765 2.0627 -4.12%
2014-11-18 0 8.250 8.230 8.250 8.160 8.340 6,256,260 51,577,297 8.2441 2.117 2.112 2.117 2.094 2.140 24,378,730 2.1157 0.12%
2014-11-17 0 8.240 8.210 8.250 8.130 8.430 14,252,567 118,359,429 8.3044 2.115 2.107 2.117 2.086 2.163 55,537,891 2.1311 -0.72%
2014-11-14 0 8.300 8.280 8.310 8.190 8.500 11,436,000 95,568,220 8.3568 2.130 2.125 2.133 2.102 2.181 44,562,592 2.1446 0.97%
2014-11-13 0 8.220 8.230 8.240 8.140 8.380 15,802,823 129,980,537 8.2251 2.109 2.112 2.115 2.089 2.151 61,578,765 2.1108 1.61%
2014-11-12 0 8.090 8.070 8.100 7.910 8.140 17,437,698 139,693,486 8.0110 2.076 2.071 2.079 2.030 2.089 67,949,372 2.0558 1.76%
2014-11-11 0 7.950 7.950 7.960 7.730 8.140 35,139,625 277,447,942 7.8956 2.040 2.040 2.043 1.984 2.089 136,928,364 2.0262 5.58%
2014-11-10 0 7.530 7.530 7.570 7.510 7.780 7,983,633 60,736,150 7.6076 1.932 1.932 1.943 1.927 1.997 31,109,774 1.9523 -1.05%
2014-11-07 0 7.610 7.600 7.610 7.450 7.740 14,409,432 108,931,841 7.5598 1.953 1.950 1.953 1.912 1.986 56,149,146 1.9400 -1.04%
2014-11-06 0 7.690 7.620 7.690 7.540 7.690 7,391,646 56,305,788 7.6175 1.973 1.956 1.973 1.935 1.973 28,802,982 1.9549 1.99%
2014-11-05 0 7.540 7.550 7.560 7.520 7.790 9,602,800 72,891,146 7.5906 1.935 1.938 1.940 1.930 1.999 37,419,173 1.9480 -2.71%
2014-11-04 0 7.750 7.720 7.770 7.700 7.780 6,085,940 47,124,043 7.7431 1.989 1.981 1.994 1.976 1.997 23,715,046 1.9871 0.39%
2014-11-03 0 7.720 7.690 7.730 7.650 7.890 7,436,067 57,213,481 7.6941 1.981 1.973 1.984 1.963 2.025 28,976,077 1.9745 -1.15%
2014-10-31 0 7.810 7.800 7.820 7.760 7.880 8,029,011 62,726,694 7.8125 2.004 2.002 2.007 1.991 2.022 31,286,599 2.0049 -0.13%
2014-10-30 0 7.820 7.790 7.820 7.800 7.880 8,847,517 69,214,767 7.8231 2.007 1.999 2.007 2.002 2.022 34,476,066 2.0076 0.26%
2014-10-29 0 7.800 7.800 7.820 7.690 7.820 11,021,299 85,913,384 7.7952 2.002 2.002 2.007 1.973 2.007 42,946,629 2.0005 0.78%
2014-10-28 0 7.740 7.730 7.760 7.640 7.790 6,732,000 52,193,560 7.7531 1.986 1.984 1.991 1.961 1.999 26,232,544 1.9896 1.31%
2014-10-27 0 7.640 7.640 7.690 7.560 7.800 6,973,440 53,365,654 7.6527 1.961 1.961 1.973 1.940 2.002 27,173,361 1.9639 -2.05%
2014-10-24 0 7.800 7.790 7.800 7.700 7.950 13,656,251 106,314,546 7.7850 2.002 1.999 2.002 1.976 2.040 53,214,231 1.9979 1.43%
2014-10-23 0 7.690 7.660 7.690 7.560 7.760 12,155,310 93,346,323 7.6795 1.973 1.966 1.973 1.940 1.991 47,365,523 1.9708 -0.90%
2014-10-22 0 7.760 7.760 7.770 7.610 7.770 8,160,005 62,844,233 7.7015 1.991 1.991 1.994 1.953 1.994 31,797,042 1.9764 2.92%
2014-10-21 0 7.540 7.510 7.540 7.500 7.700 12,004,000 91,241,386 7.6009 1.935 1.927 1.935 1.925 1.976 46,775,914 1.9506 -1.69%
2014-10-20 0 7.670 7.650 7.700 7.570 7.780 8,815,700 67,769,608 7.6874 1.968 1.963 1.976 1.943 1.997 34,352,085 1.9728 -0.65%
2014-10-17 0 7.720 7.650 7.730 7.470 7.850 16,554,900 127,193,228 7.6831 1.981 1.963 1.984 1.917 2.015 64,509,379 1.9717 -0.39%
2014-10-16 0 7.750 7.750 7.770 7.610 7.920 7,130,280 55,630,738 7.8020 1.989 1.989 1.994 1.953 2.032 27,784,519 2.0022 -0.64%
2014-10-15 0 7.800 7.800 7.830 7.530 7.850 6,592,465 51,057,951 7.7449 2.002 2.002 2.009 1.932 2.015 25,688,818 1.9876 4.00%
2014-10-14 0 7.500 7.510 7.540 7.410 7.600 9,713,442 73,156,849 7.5315 1.925 1.927 1.935 1.902 1.950 37,850,311 1.9328 -1.32%
2014-10-13 0 7.600 7.590 7.610 7.500 7.700 6,047,596 45,967,312 7.6009 1.950 1.948 1.953 1.925 1.976 23,565,631 1.9506 -2.69%
2014-10-10 0 7.810 7.780 7.820 7.600 7.960 10,224,825 80,092,801 7.8332 2.004 1.997 2.007 1.950 2.043 39,843,014 2.0102 -0.13%
2014-10-09 0 7.820 7.830 7.860 7.800 7.990 13,576,616 107,118,661 7.8899 2.007 2.009 2.017 2.002 2.050 52,903,917 2.0248 1.96%
2014-10-08 0 7.670 7.660 7.670 7.600 7.860 13,328,696 102,778,649 7.7111 1.968 1.966 1.968 1.950 2.017 51,937,849 1.9789 -2.66%
2014-10-07 0 7.880 7.850 7.880 7.560 8.010 11,414,599 89,982,592 7.8831 2.022 2.015 2.022 1.940 2.056 44,479,199 2.0230 2.07%
2014-10-06 0 7.720 7.720 7.730 7.520 7.740 7,292,000 55,934,385 7.6707 1.981 1.981 1.984 1.930 1.986 28,414,692 1.9685 1.98%
2014-10-03 0 7.570 7.530 7.580 7.320 7.680 13,465,465 101,239,366 7.5184 1.943 1.932 1.945 1.879 1.971 52,470,796 1.9294 -2.07%
2014-09-30 0 7.730 7.720 7.760 7.410 7.760 18,749,648 142,830,235 7.6178 1.984 1.981 1.991 1.902 1.991 73,061,640 1.9549 2.79%
2014-09-29 0 7.520 7.500 7.520 7.420 7.800 25,925,699 196,424,485 7.5764 1.930 1.925 1.930 1.904 2.002 101,024,514 1.9443 -5.53%
2014-09-26 0 7.960 7.940 7.980 7.810 8.020 5,442,780 43,046,964 7.9090 2.043 2.038 2.048 2.004 2.058 21,208,848 2.0297 -1.12%
2014-09-25 0 8.050 8.020 8.060 7.910 8.120 7,822,700 62,876,164 8.0377 2.066 2.058 2.068 2.030 2.084 30,482,668 2.0627 2.16%
2014-09-24 0 7.880 7.860 7.900 7.500 7.960 10,446,818 82,421,736 7.8896 2.022 2.017 2.027 1.925 2.043 40,708,052 2.0247 0.64%
2014-09-23 0 7.830 7.840 7.890 7.800 8.000 11,215,357 88,693,086 7.9082 2.009 2.012 2.025 2.002 2.053 43,702,814 2.0295 0.00%
2014-09-22 0 7.830 7.820 7.830 7.810 8.000 8,836,300 69,297,095 7.8423 2.009 2.007 2.009 2.004 2.053 34,432,357 2.0126 -1.14%
2014-09-19 0 7.920 7.910 7.980 7.900 8.190 14,168,000 113,133,564 7.9851 2.032 2.030 2.048 2.027 2.102 55,208,360 2.0492 -2.94%
2014-09-18 0 8.160 8.140 8.170 7.940 8.280 13,962,200 114,218,290 8.1805 2.094 2.089 2.097 2.038 2.125 54,406,420 2.0994 1.87%
2014-09-17 0 8.010 7.990 8.030 7.600 8.030 15,027,000 119,293,779 7.9386 2.056 2.050 2.061 1.950 2.061 58,555,620 2.0373 3.76%
2014-09-16 0 7.720 7.670 7.720 7.590 7.790 8,025,400 61,828,774 7.7041 1.981 1.968 1.981 1.948 1.999 31,272,528 1.9771 1.45%
2014-09-15 0 7.610 7.600 7.620 7.440 7.680 16,075,899 121,221,897 7.5406 1.953 1.950 1.956 1.909 1.971 62,642,858 1.9351 -0.65%
2014-09-12 0 7.660 7.640 7.650 7.640 7.980 15,548,000 120,643,700 7.7594 1.966 1.961 1.963 1.961 2.048 60,585,797 1.9913 -1.29%
2014-09-11 0 7.760 7.750 7.790 7.700 7.990 15,955,000 124,183,164 7.7833 1.991 1.989 1.999 1.976 2.050 62,171,752 1.9974 -2.57%
2014-09-10 0 7.980 7.970 7.990 7.750 8.100 12,272,332 97,606,005 7.9533 2.044 2.041 2.047 1.985 2.075 47,911,581 2.0372 3.10%
2014-09-08 0 7.740 7.730 7.740 7.410 7.800 14,782,000 113,891,200 7.7047 1.983 1.980 1.983 1.898 1.998 57,709,406 1.9735 4.03%
2014-09-05 0 7.440 7.380 7.390 7.340 7.440 5,446,036 40,251,765 7.3910 1.906 1.890 1.893 1.880 1.906 21,261,501 1.8932 1.64%
2014-09-04 0 7.320 7.300 7.350 7.170 7.400 7,082,619 51,939,161 7.3333 1.875 1.870 1.883 1.837 1.895 27,650,774 1.8784 -0.68%
2014-09-03 0 7.370 7.360 7.390 7.240 7.420 9,781,809 72,037,003 7.3644 1.888 1.885 1.893 1.854 1.901 38,188,499 1.8864 1.66%
2014-09-02 0 7.250 7.250 7.290 7.160 7.470 6,550,000 47,475,852 7.2482 1.857 1.857 1.867 1.834 1.913 25,571,412 1.8566 -1.09%
2014-09-01 0 7.330 7.290 7.340 7.190 7.480 15,468,000 113,548,932 7.3409 1.878 1.867 1.880 1.842 1.916 60,387,572 1.8803 2.66%
2014-08-29 0 7.140 7.130 7.140 7.000 7.230 7,849,500 55,964,498 7.1297 1.829 1.826 1.829 1.793 1.852 30,644,702 1.8262 0.28%
2014-08-28 0 7.120 7.090 7.120 7.010 7.250 13,844,000 98,421,996 7.1094 1.824 1.816 1.824 1.796 1.857 54,047,424 1.8210 0.00%
2014-08-27 0 7.120 7.110 7.130 7.030 7.290 10,906,765 77,659,291 7.1203 1.824 1.821 1.826 1.801 1.867 42,580,363 1.8238 -1.93%
2014-08-26 0 7.260 7.250 7.260 7.160 7.400 24,249,700 177,055,493 7.3013 1.860 1.857 1.860 1.834 1.895 94,671,613 1.8702 3.86%
2014-08-25 0 6.990 6.980 7.000 6.950 7.140 8,529,599 59,910,917 7.0239 1.790 1.788 1.793 1.780 1.829 33,299,830 1.7991 -1.83%
2014-08-22 0 7.120 7.120 7.190 6.830 7.200 13,025,000 91,682,700 7.0390 1.824 1.824 1.842 1.749 1.844 50,850,021 1.8030 3.94%
2014-08-21 0 6.850 6.850 6.880 6.770 6.930 4,171,280 28,458,458 6.8225 1.755 1.755 1.762 1.734 1.775 16,284,812 1.7475 -0.58%
2014-08-20 0 6.890 6.840 6.890 6.770 6.900 5,165,301 35,338,651 6.8415 1.765 1.752 1.765 1.734 1.767 20,165,502 1.7524 0.29%
2014-08-19 0 6.870 6.830 6.870 6.800 6.940 13,939,500 95,867,584 6.8774 1.760 1.749 1.760 1.742 1.778 54,420,259 1.7616 -1.15%
2014-08-18 0 6.950 6.950 6.960 6.850 7.040 21,512,800 150,178,576 6.9809 1.780 1.780 1.783 1.755 1.803 83,986,667 1.7881 -1.56%
2014-08-15 0 7.060 7.050 7.060 6.930 7.060 8,755,906 61,356,021 7.0074 1.808 1.806 1.808 1.775 1.808 34,183,340 1.7949 3.07%
2014-08-14 0 6.850 6.850 6.860 6.660 6.860 4,828,000 32,923,348 6.8193 1.755 1.755 1.757 1.706 1.757 18,848,668 1.7467 1.03%
2014-08-13 0 6.780 6.720 6.750 6.510 6.800 8,754,000 58,485,244 6.6810 1.737 1.721 1.729 1.668 1.742 34,175,899 1.7113 4.15%
2014-08-12 0 6.510 6.510 6.520 6.480 6.560 2,202,359 14,345,875 6.5139 1.668 1.668 1.670 1.660 1.680 8,598,081 1.6685 0.31%
2014-08-11 0 6.490 6.460 6.500 6.320 6.570 9,049,199 58,096,033 6.4200 1.662 1.655 1.665 1.619 1.683 35,328,366 1.6445 -0.46%
2014-08-08 0 6.520 6.520 6.560 6.520 6.650 3,856,000 25,333,560 6.5699 1.670 1.670 1.680 1.670 1.703 15,053,949 1.6829 -1.36%
2014-08-07 0 6.610 6.580 6.610 6.580 6.720 3,384,359 22,453,806 6.6346 1.693 1.685 1.693 1.685 1.721 13,212,647 1.6994 -2.22%
2014-08-06 0 6.760 6.700 6.760 6.560 6.780 5,032,426 33,823,374 6.7211 1.732 1.716 1.732 1.680 1.737 19,646,754 1.7216 3.21%
2014-08-05 0 6.550 6.530 6.560 6.440 6.590 6,344,900 41,411,639 6.5268 1.678 1.673 1.680 1.650 1.688 24,770,695 1.6718 0.00%
2014-08-04 0 6.550 6.540 6.560 6.480 6.620 4,816,000 31,517,520 6.5443 1.678 1.675 1.680 1.660 1.696 18,801,820 1.6763 0.31%
2014-08-01 0 6.530 6.530 6.540 6.370 6.600 6,835,550 44,580,966 6.5219 1.673 1.673 1.675 1.632 1.691 26,686,208 1.6706 -2.10%
2014-07-31 0 6.670 6.640 6.690 6.480 6.770 13,994,999 92,050,720 6.5774 1.708 1.701 1.714 1.660 1.734 54,636,929 1.6848 -1.62%
2014-07-30 0 6.780 6.760 6.780 6.690 7.100 7,281,700 50,547,301 6.9417 1.737 1.732 1.737 1.714 1.819 28,427,992 1.7781 -2.45%
2014-07-29 0 6.950 6.910 6.950 6.780 7.050 5,181,599 35,738,809 6.8973 1.780 1.770 1.780 1.737 1.806 20,229,130 1.7667 0.43%
2014-07-28 0 6.920 6.900 6.920 6.850 7.040 5,520,000 38,335,380 6.9448 1.773 1.767 1.773 1.755 1.803 21,550,259 1.7789 -0.43%
2014-07-25 0 6.950 6.910 6.960 6.830 7.180 7,051,190 49,253,704 6.9852 1.780 1.770 1.783 1.749 1.839 27,528,074 1.7892 0.29%
2014-07-24 0 6.930 6.910 6.950 6.810 6.950 4,451,770 30,760,011 6.9096 1.775 1.770 1.780 1.744 1.780 17,379,854 1.7699 0.43%
2014-07-23 0 6.900 6.860 6.910 6.770 6.940 9,250,789 63,806,659 6.8974 1.767 1.757 1.770 1.734 1.778 36,115,380 1.7667 1.92%
2014-07-22 0 6.770 6.770 6.820 6.770 6.940 6,447,999 44,299,113 6.8702 1.734 1.734 1.747 1.734 1.778 25,173,197 1.7598 -0.73%
2014-07-21 0 6.820 6.790 6.830 6.670 6.860 3,966,700 26,976,708 6.8008 1.747 1.739 1.749 1.708 1.757 15,486,125 1.7420 0.74%
2014-07-18 0 6.770 6.740 6.780 6.690 6.830 4,524,300 30,488,652 6.7389 1.734 1.726 1.737 1.714 1.749 17,663,014 1.7261 -2.31%
2014-07-17 0 6.930 6.930 6.940 6.800 6.940 6,061,000 41,621,720 6.8671 1.775 1.775 1.778 1.742 1.778 23,662,340 1.7590 1.32%
2014-07-16 0 6.840 6.830 6.850 6.760 6.980 6,858,806 47,013,381 6.8545 1.752 1.749 1.755 1.732 1.788 26,777,001 1.7557 -0.29%
2014-07-15 0 6.860 6.850 6.870 6.700 6.900 8,105,700 55,575,687 6.8564 1.757 1.755 1.760 1.716 1.767 31,644,915 1.7562 1.63%
2014-07-14 0 6.750 6.730 6.750 6.560 6.750 7,248,000 48,624,768 6.7087 1.729 1.724 1.729 1.680 1.729 28,296,426 1.7184 2.90%
2014-07-11 0 6.560 6.560 6.570 6.340 6.570 7,249,434 47,333,923 6.5293 1.680 1.680 1.683 1.624 1.683 28,302,025 1.6725 2.66%
2014-07-10 0 6.390 6.380 6.390 6.350 6.590 10,254,483 65,790,884 6.4158 1.637 1.634 1.637 1.627 1.688 40,033,833 1.6434 -2.59%
2014-07-09 0 6.560 6.550 6.560 6.360 6.610 10,596,000 68,895,120 6.5020 1.680 1.678 1.680 1.629 1.693 41,367,127 1.6655 0.92%
2014-07-08 0 6.500 6.500 6.530 6.490 6.610 7,379,300 48,317,524 6.5477 1.665 1.665 1.673 1.662 1.693 28,809,026 1.6772 -1.52%
2014-07-07 0 6.600 6.610 6.620 6.570 6.760 4,671,452 31,216,817 6.6825 1.691 1.693 1.696 1.683 1.732 18,237,500 1.7117 -0.60%
2014-07-04 0 6.640 6.630 6.640 6.590 6.660 5,696,600 37,805,208 6.6365 1.701 1.698 1.701 1.688 1.706 22,239,711 1.6999 0.91%
2014-07-03 0 6.580 6.560 6.580 6.460 6.640 11,852,398 77,902,583 6.5727 1.685 1.680 1.685 1.655 1.701 46,272,145 1.6836 3.30%
2014-07-02 0 6.370 6.360 6.390 6.270 6.390 5,049,864 31,968,610 6.3306 1.632 1.629 1.637 1.606 1.637 19,714,832 1.6216 1.43%
2014-06-30 0 6.280 6.270 6.340 6.270 6.390 4,832,000 30,624,880 6.3379 1.609 1.606 1.624 1.606 1.637 18,864,284 1.6234 -0.79%
2014-06-27 0 6.330 6.300 6.340 6.230 6.360 4,398,998 27,757,353 6.3099 1.621 1.614 1.624 1.596 1.629 17,173,830 1.6163 1.77%
2014-06-26 0 6.220 6.210 6.220 6.170 6.250 2,904,640 18,046,269 6.2129 1.593 1.591 1.593 1.580 1.601 11,339,809 1.5914 0.32%
2014-06-25 0 6.200 6.200 6.220 6.130 6.220 5,391,120 33,366,584 6.1892 1.588 1.588 1.593 1.570 1.593 21,047,107 1.5853 1.47%
2014-06-24 0 6.110 6.110 6.120 6.100 6.240 7,653,827 46,983,563 6.1386 1.565 1.565 1.568 1.562 1.598 29,880,788 1.5724 -2.08%
2014-06-23 0 6.240 6.230 6.260 6.100 6.350 5,348,095 33,582,335 6.2793 1.598 1.596 1.603 1.562 1.627 20,879,136 1.6084 1.46%
2014-06-20 0 6.150 6.150 6.220 6.140 6.290 4,601,099 28,598,824 6.2157 1.575 1.575 1.593 1.573 1.611 17,962,839 1.5921 -1.60%
2014-06-19 0 6.250 6.220 6.260 6.200 6.350 4,636,585 28,941,801 6.2421 1.601 1.593 1.603 1.588 1.627 18,101,378 1.5989 -0.71%
2014-06-18 0 6.310 6.260 6.330 6.240 6.370 13,731,318 86,667,992 6.3117 1.612 1.600 1.618 1.595 1.628 53,735,248 1.6129 -0.32%
2014-06-17 0 6.330 6.320 6.330 6.080 6.340 8,961,742 56,040,142 6.2533 1.618 1.615 1.618 1.554 1.620 35,070,299 1.5979 3.09%
2014-06-16 0 6.140 6.130 6.180 6.100 6.240 6,611,000 40,634,900 6.1466 1.569 1.566 1.579 1.559 1.595 25,871,058 1.5707 -0.97%
2014-06-13 0 6.200 6.170 6.210 6.070 6.210 5,685,132 35,125,678 6.1785 1.584 1.577 1.587 1.551 1.587 22,247,826 1.5788 1.31%
2014-06-12 0 6.120 6.090 6.120 6.090 6.230 8,530,982 52,414,819 6.1441 1.564 1.556 1.564 1.556 1.592 33,384,591 1.5700 -1.92%
2014-06-11 0 6.240 6.230 6.250 6.110 6.300 10,905,232 67,531,143 6.1925 1.595 1.592 1.597 1.561 1.610 42,675,827 1.5824 0.32%
2014-06-10 0 6.220 6.200 6.220 6.050 6.220 15,645,337 96,577,266 6.1729 1.589 1.584 1.589 1.546 1.589 61,225,446 1.5774 1.63%
2014-06-09 0 6.120 6.130 6.140 5.950 6.150 21,653,223 131,816,358 6.0876 1.564 1.566 1.569 1.520 1.572 84,736,316 1.5556 -0.16%
2014-06-06 0 6.130 6.130 6.140 6.120 6.250 7,390,000 45,570,760 6.1665 1.566 1.566 1.569 1.564 1.597 28,919,546 1.5758 -2.08%
2014-06-05 0 6.260 6.260 6.290 6.220 6.370 7,161,300 44,966,782 6.2791 1.600 1.600 1.607 1.589 1.628 28,024,566 1.6045 -1.57%
2014-06-04 0 6.380 6.360 6.390 6.250 6.460 3,851,636 24,604,250 6.3880 1.625 1.620 1.628 1.592 1.646 15,120,141 1.6273 0.31%
2014-06-03 0 6.360 6.350 6.400 6.220 6.510 11,786,400 74,999,608 6.3632 1.620 1.618 1.630 1.584 1.658 46,269,177 1.6209 0.63%
2014-05-30 0 6.320 6.270 6.360 6.220 6.500 22,096,211 139,427,877 6.3100 1.610 1.597 1.620 1.584 1.656 86,741,795 1.6074 -2.62%
2014-05-29 0 6.490 6.450 6.490 6.240 6.500 7,604,000 49,155,468 6.4644 1.653 1.643 1.653 1.590 1.656 29,850,575 1.6467 3.18%
2014-05-28 0 6.290 6.290 6.330 6.270 6.550 8,992,432 56,959,561 6.3342 1.602 1.602 1.612 1.597 1.669 35,301,061 1.6135 -2.78%
2014-05-27 0 6.470 6.450 6.470 6.410 6.700 11,166,360 72,442,339 6.4876 1.648 1.643 1.648 1.633 1.707 43,835,122 1.6526 -2.71%
2014-05-26 0 6.650 6.640 6.650 6.490 6.770 17,052,188 113,126,606 6.6341 1.694 1.691 1.694 1.653 1.725 66,940,771 1.6900 5.89%
2014-05-23 0 6.280 6.280 6.300 6.260 6.400 7,542,000 47,812,508 6.3395 1.600 1.600 1.605 1.595 1.630 29,607,185 1.6149 -1.72%
2014-05-22 0 6.390 6.380 6.400 6.230 6.480 11,106,000 70,416,660 6.3404 1.628 1.625 1.630 1.587 1.651 43,598,170 1.6151 4.24%
2014-05-21 0 6.130 6.120 6.130 6.100 6.250 7,350,915 45,459,270 6.1842 1.562 1.559 1.562 1.554 1.592 28,857,054 1.5753 -1.61%
2014-05-20 0 6.230 6.220 6.230 6.210 6.310 6,344,000 39,518,440 6.2293 1.587 1.584 1.587 1.582 1.607 24,904,267 1.5868 -1.58%
2014-05-19 0 6.330 6.310 6.340 6.230 6.390 6,264,235 39,560,173 6.3152 1.612 1.607 1.615 1.587 1.628 24,591,139 1.6087 0.32%
2014-05-16 0 6.310 6.280 6.300 6.260 6.440 23,150,000 145,541,805 6.2869 1.607 1.600 1.605 1.595 1.640 90,878,592 1.6015 0.16%
2014-05-15 0 6.300 6.270 6.310 6.170 6.320 9,077,395 56,543,977 6.2291 1.605 1.597 1.607 1.572 1.610 35,634,595 1.5868 1.29%
2014-05-14 0 6.220 6.190 6.230 6.000 6.300 8,161,684 50,581,867 6.1975 1.584 1.577 1.587 1.528 1.605 32,039,842 1.5787 0.81%
2014-05-13 0 6.170 6.150 6.170 6.020 6.170 12,776,000 78,402,400 6.1367 1.572 1.567 1.572 1.534 1.572 50,153,991 1.5632 2.32%
2014-05-12 0 6.030 5.990 6.050 5.870 6.070 12,992,010 77,444,506 5.9609 1.536 1.526 1.541 1.495 1.546 51,001,969 1.5185 2.03%
2014-05-09 0 5.910 5.890 5.910 5.870 6.020 4,628,580 27,408,011 5.9215 1.505 1.500 1.505 1.495 1.534 18,170,144 1.5084 -0.34%
2014-05-08 0 5.930 5.880 5.930 5.870 6.120 15,191,834 90,671,262 5.9684 1.511 1.498 1.511 1.495 1.559 59,637,688 1.5204 -1.33%
2014-05-07 0 6.010 5.990 6.050 5.980 6.350 14,682,000 88,798,136 6.0481 1.531 1.526 1.541 1.523 1.618 57,636,263 1.5407 -4.45%
2014-05-05 0 6.290 6.250 6.320 6.160 6.320 3,616,460 22,649,265 6.2628 1.602 1.592 1.610 1.569 1.610 14,196,924 1.5954 -0.16%
2014-05-02 0 6.300 6.290 6.330 6.100 6.380 6,587,800 41,687,052 6.3279 1.605 1.602 1.612 1.554 1.625 25,861,339 1.6119 3.79%
2014-04-30 0 6.070 6.060 6.070 5.960 6.210 16,277,856 99,015,850 6.0829 1.546 1.544 1.546 1.518 1.582 63,901,021 1.5495 -0.33%
2014-04-29 0 6.090 6.080 6.090 5.730 6.160 15,081,883 90,714,372 6.0148 1.551 1.549 1.551 1.460 1.569 59,206,060 1.5322 -1.77%
2014-04-28 0 6.200 6.200 6.210 6.130 6.410 11,374,600 71,383,152 6.2757 1.579 1.579 1.582 1.562 1.633 44,652,598 1.5986 -3.13%
2014-04-25 0 6.400 6.370 6.400 6.360 6.550 9,224,000 59,133,880 6.4109 1.630 1.623 1.630 1.620 1.669 36,210,114 1.6331 -2.14%
2014-04-24 0 6.540 6.530 6.540 6.380 6.700 14,468,000 93,400,077 6.4556 1.666 1.663 1.666 1.625 1.707 56,796,176 1.6445 -1.21%
2014-04-23 0 6.620 6.600 6.630 6.410 6.680 8,252,047 54,027,149 6.5471 1.686 1.681 1.689 1.633 1.702 32,394,575 1.6678 3.12%
2014-04-22 0 6.420 6.400 6.410 6.280 6.540 15,109,419 96,098,029 6.3601 1.635 1.630 1.633 1.600 1.666 59,314,157 1.6202 0.94%
2014-04-17 0 6.360 6.350 6.370 6.260 6.420 10,500,549 66,851,387 6.3665 1.620 1.618 1.623 1.595 1.635 41,221,387 1.6218 0.95%
2014-04-16 0 6.300 6.300 6.310 6.220 6.520 12,230,000 77,070,632 6.3018 1.605 1.605 1.607 1.584 1.661 48,010,591 1.6053 -3.08%
2014-04-15 0 6.500 6.480 6.500 6.370 6.660 18,482,686 120,710,425 6.5310 1.656 1.651 1.656 1.623 1.697 72,556,392 1.6637 -0.61%
2014-04-14 0 6.540 6.530 6.550 6.340 6.620 5,676,000 37,007,884 6.5201 1.666 1.663 1.669 1.615 1.686 22,281,939 1.6609 -1.21%
2014-04-11 0 6.620 6.550 6.620 6.520 6.940 18,920,675 127,464,546 6.7368 1.686 1.669 1.686 1.661 1.768 74,275,780 1.7161 -0.90%
2014-04-10 0 6.680 6.640 6.720 6.180 6.730 31,925,353 205,395,644 6.4336 1.702 1.691 1.712 1.574 1.714 125,327,479 1.6389 4.21%
2014-04-09 0 6.410 6.410 6.430 6.240 6.490 18,448,000 117,943,764 6.3933 1.633 1.633 1.638 1.590 1.653 72,420,228 1.6286 0.79%
2014-04-08 0 6.360 6.320 6.360 6.180 6.370 27,208,240 171,880,400 6.3172 1.620 1.610 1.620 1.574 1.623 106,809,786 1.6092 0.63%
2014-04-07 0 6.320 6.280 6.330 6.270 6.480 14,099,000 89,251,704 6.3304 1.610 1.600 1.612 1.597 1.651 55,347,614 1.6126 -2.47%
2014-04-04 0 6.480 6.450 6.500 6.430 6.760 17,774,000 117,188,442 6.5933 1.651 1.643 1.656 1.638 1.722 69,774,345 1.6795 -4.14%
2014-04-03 0 6.760 6.710 6.780 6.690 6.970 20,226,147 138,494,461 6.8473 1.722 1.709 1.727 1.704 1.776 79,400,595 1.7442 -2.17%
2014-04-02 0 6.910 6.850 6.910 6.790 7.040 18,064,000 123,611,858 6.8430 1.760 1.745 1.760 1.730 1.793 70,912,781 1.7432 1.02%
2014-04-01 0 6.840 6.840 6.870 6.450 6.930 36,565,508 248,473,340 6.7953 1.742 1.742 1.750 1.643 1.765 143,543,062 1.7310 3.48%
2014-03-31 0 6.610 6.600 6.620 6.370 6.720 39,599,700 260,646,932 6.5820 1.684 1.681 1.686 1.623 1.712 155,454,211 1.6767 -1.05%
2014-03-28 0 6.680 6.670 6.680 6.510 6.900 30,838,000 205,873,968 6.6760 1.702 1.699 1.702 1.658 1.758 121,058,921 1.7006 0.45%
2014-03-27 0 6.650 6.650 6.700 6.360 7.170 56,970,000 375,186,431 6.5857 1.694 1.694 1.707 1.620 1.826 223,643,775 1.6776 -8.90%
2014-03-26 0 7.300 7.280 7.300 7.160 7.330 25,072,000 182,239,290 7.2686 1.860 1.854 1.860 1.824 1.867 98,423,674 1.8516 -0.41%
2014-03-25 0 7.330 7.340 7.370 7.200 7.390 12,872,000 93,510,940 7.2647 1.867 1.870 1.877 1.834 1.882 50,530,853 1.8506 0.69%
2014-03-24 0 7.280 7.280 7.290 7.150 7.430 18,905,129 137,143,500 7.2543 1.854 1.854 1.857 1.821 1.893 74,214,752 1.8479 1.11%
2014-03-21 0 7.200 7.220 7.250 7.120 7.460 60,464,240 436,725,610 7.2229 1.834 1.839 1.847 1.814 1.900 237,360,908 1.8399 -2.44%
2014-03-20 0 7.380 7.380 7.390 7.330 7.500 13,693,900 101,500,980 7.4121 1.880 1.880 1.882 1.867 1.911 53,757,337 1.8881 -1.86%
2014-03-19 0 7.520 7.520 7.530 7.510 7.620 12,262,918 92,665,414 7.5566 1.916 1.916 1.918 1.913 1.941 48,139,815 1.9249 0.00%
2014-03-18 0 7.520 7.530 7.550 7.380 7.550 15,326,711 114,654,746 7.4807 1.916 1.918 1.923 1.880 1.923 60,167,167 1.9056 1.08%
2014-03-17 0 7.440 7.440 7.480 7.200 7.490 7,369,982 54,727,964 7.4258 1.895 1.895 1.905 1.834 1.908 28,931,904 1.8916 -0.67%
2014-03-14 0 7.490 7.490 7.500 7.160 7.500 15,529,151 114,178,791 7.3525 1.908 1.908 1.911 1.824 1.911 60,961,874 1.8730 -0.40%
2014-03-13 0 7.520 7.500 7.530 7.460 7.800 17,116,801 129,136,329 7.5444 1.916 1.911 1.918 1.900 1.987 67,194,418 1.9218 -2.72%
2014-03-12 0 7.730 7.730 7.760 7.540 7.840 19,096,663 147,850,710 7.7422 1.969 1.969 1.977 1.921 1.997 74,966,646 1.9722 -0.13%
2014-03-11 0 7.740 7.730 7.750 7.410 7.830 19,556,996 150,306,621 7.6856 1.972 1.969 1.974 1.888 1.995 76,773,748 1.9578 6.03%
2014-03-10 0 7.300 7.270 7.330 7.190 7.330 11,173,157 81,176,256 7.2653 1.860 1.852 1.867 1.832 1.867 43,861,805 1.8507 -0.54%
2014-03-07 0 7.340 7.310 7.370 7.310 7.690 10,241,374 75,779,519 7.3994 1.870 1.862 1.877 1.862 1.959 40,203,959 1.8849 -2.39%
2014-03-06 0 7.520 7.510 7.530 7.390 7.720 20,559,366 156,204,710 7.5977 1.916 1.913 1.918 1.882 1.967 80,708,693 1.9354 -1.18%
2014-03-05 0 7.610 7.560 7.650 7.400 7.680 14,969,794 113,119,108 7.5565 1.939 1.926 1.949 1.885 1.956 58,766,039 1.9249 3.12%
2014-03-04 0 7.380 7.340 7.390 7.110 7.550 21,162,634 155,335,690 7.3401 1.880 1.870 1.882 1.811 1.923 83,076,907 1.8698 1.37%
2014-03-03 0 7.280 7.220 7.290 7.110 7.380 16,932,709 122,520,877 7.2358 1.854 1.839 1.857 1.811 1.880 66,471,739 1.8432 0.97%
2014-02-28 0 7.210 7.180 7.220 7.070 7.300 16,053,006 115,328,858 7.1843 1.837 1.829 1.839 1.801 1.860 63,018,341 1.8301 0.98%
2014-02-27 0 7.140 7.140 7.160 7.080 7.260 12,054,917 86,514,074 7.1767 1.819 1.819 1.824 1.804 1.849 47,323,278 1.8282 0.14%
2014-02-26 0 7.130 7.110 7.140 7.070 7.250 17,945,000 127,971,372 7.1313 1.816 1.811 1.819 1.801 1.847 70,445,630 1.8166 -0.28%
2014-02-25 0 7.150 7.130 7.150 6.870 7.240 16,638,671 118,679,735 7.1328 1.821 1.816 1.821 1.750 1.844 65,317,451 1.8170 4.08%
2014-02-24 0 6.870 6.860 6.900 6.790 7.020 7,813,702 53,820,524 6.8880 1.750 1.747 1.758 1.730 1.788 30,673,790 1.7546 -1.43%
2014-02-21 0 6.970 6.950 7.000 6.800 7.000 9,379,707 65,091,750 6.9396 1.776 1.770 1.783 1.732 1.783 36,821,364 1.7678 1.16%
2014-02-20 0 6.890 6.900 6.920 6.840 7.020 8,573,993 59,327,329 6.9195 1.755 1.758 1.763 1.742 1.788 33,658,420 1.7626 -1.15%
2014-02-19 0 6.970 6.960 7.010 6.720 7.040 15,722,017 109,011,636 6.9337 1.776 1.773 1.786 1.712 1.793 61,718,997 1.7663 1.01%
2014-02-18 0 6.900 6.890 6.930 6.720 6.960 10,678,338 73,660,952 6.8982 1.758 1.755 1.765 1.712 1.773 41,919,323 1.7572 1.62%
2014-02-17 0 6.790 6.780 6.790 6.690 6.900 5,832,000 39,513,794 6.7753 1.730 1.727 1.730 1.704 1.758 22,894,339 1.7259 -2.02%
2014-02-14 0 6.930 6.890 6.930 6.790 6.960 12,011,000 83,072,624 6.9164 1.765 1.755 1.765 1.730 1.773 47,150,876 1.7618 1.91%
2014-02-13 0 6.800 6.800 6.820 6.550 6.820 12,191,820 82,261,529 6.7473 1.732 1.732 1.737 1.669 1.737 47,860,710 1.7188 2.72%
2014-02-12 0 6.620 6.600 6.630 6.450 6.640 11,225,324 73,502,072 6.5479 1.686 1.681 1.689 1.643 1.691 44,066,594 1.6680 1.07%
2014-02-11 0 6.550 6.550 6.590 6.520 6.700 13,062,259 86,097,687 6.5913 1.669 1.669 1.679 1.661 1.707 51,277,741 1.6790 -1.95%
2014-02-10 0 6.680 6.670 6.680 6.340 6.770 9,178,182 60,936,817 6.6393 1.702 1.699 1.702 1.615 1.725 36,030,249 1.6913 4.37%
2014-02-07 0 6.400 6.350 6.400 6.280 6.410 14,724,000 93,698,290 6.3636 1.630 1.618 1.630 1.600 1.633 57,801,140 1.6210 2.07%
2014-02-06 0 6.270 6.220 6.280 6.000 6.280 15,294,004 93,990,796 6.1456 1.597 1.584 1.600 1.528 1.600 60,038,771 1.5655 4.15%
2014-02-05 0 6.020 6.020 6.040 5.990 6.300 22,135,535 135,260,205 6.1105 1.534 1.534 1.539 1.526 1.605 86,896,167 1.5566 -2.59%
2014-02-04 0 6.180 6.150 6.160 6.080 6.690 34,688,183 216,612,813 6.2446 1.574 1.567 1.569 1.549 1.704 136,173,358 1.5907 -6.08%
2014-01-30 0 6.580 6.550 6.600 6.520 6.720 14,708,581 97,135,236 6.6040 1.676 1.669 1.681 1.661 1.712 57,740,611 1.6823 -3.94%
2014-01-29 0 6.850 6.840 6.850 6.490 6.880 18,826,587 126,680,350 6.7288 1.745 1.742 1.745 1.653 1.753 73,906,424 1.7141 5.06%
2014-01-28 0 6.520 6.510 6.520 6.200 6.690 21,469,205 140,608,939 6.5493 1.661 1.658 1.661 1.579 1.704 84,280,394 1.6683 2.52%
2014-01-27 0 6.360 6.350 6.400 6.160 6.430 23,975,832 151,114,876 6.3028 1.620 1.618 1.630 1.569 1.638 94,120,512 1.6055 -0.31%
2014-01-24 0 6.380 6.380 6.390 6.370 6.730 23,624,000 153,375,500 6.4924 1.625 1.625 1.628 1.623 1.714 92,739,346 1.6538 -4.06%
2014-01-23 0 6.650 6.640 6.650 6.610 7.060 32,725,346 223,836,095 6.8398 1.694 1.691 1.694 1.684 1.798 128,467,964 1.7423 -7.64%
2014-01-22 0 7.200 7.190 7.200 6.950 7.340 28,877,719 205,567,365 7.1185 1.834 1.832 1.834 1.770 1.870 113,363,562 1.8133 3.60%
2014-01-21 0 6.950 6.900 6.950 6.790 6.960 13,033,610 89,949,081 6.9013 1.770 1.758 1.770 1.730 1.773 51,165,276 1.7580 2.81%
2014-01-20 0 6.760 6.750 6.760 6.750 6.850 8,777,808 59,590,311 6.7887 1.722 1.719 1.722 1.719 1.745 34,458,524 1.7293 -2.45%
2014-01-17 0 6.930 6.930 6.950 6.700 6.970 11,444,212 78,728,022 6.8793 1.765 1.765 1.770 1.707 1.776 44,925,869 1.7524 0.87%
2014-01-16 0 6.870 6.860 6.880 6.790 7.000 11,920,999 82,363,133 6.9091 1.750 1.747 1.753 1.730 1.783 46,797,564 1.7600 1.18%
2014-01-15 0 6.790 6.780 6.790 6.700 6.850 10,096,196 68,845,813 6.8190 1.730 1.727 1.730 1.707 1.745 39,634,042 1.7370 1.34%
2014-01-14 0 6.700 6.700 6.710 6.620 6.710 17,720,589 118,571,696 6.6912 1.707 1.707 1.709 1.686 1.709 69,564,673 1.7045 0.00%
2014-01-13 0 6.700 6.690 6.700 6.520 6.720 10,350,395 68,510,351 6.6191 1.707 1.704 1.707 1.661 1.712 40,631,936 1.6861 1.67%
2014-01-10 0 6.590 6.540 6.600 6.400 6.780 18,120,201 118,795,044 6.5559 1.679 1.666 1.681 1.630 1.727 71,133,406 1.6700 -2.23%
2014-01-09 0 6.740 6.740 6.750 6.530 6.860 14,876,668 100,572,029 6.7604 1.717 1.717 1.719 1.663 1.747 58,400,460 1.7221 0.90%
2014-01-08 0 6.680 6.650 6.670 6.580 6.710 12,826,000 85,386,412 6.6573 1.702 1.694 1.699 1.676 1.709 50,350,273 1.6958 0.91%
2014-01-07 0 6.620 6.600 6.630 6.480 6.680 10,299,603 68,007,016 6.6029 1.686 1.681 1.689 1.651 1.702 40,432,545 1.6820 1.53%
2014-01-06 0 6.520 6.510 6.530 6.470 6.620 15,575,342 101,808,433 6.5365 1.661 1.658 1.663 1.648 1.686 61,143,203 1.6651 0.93%
2014-01-03 0 6.460 6.460 6.470 6.360 6.540 24,774,417 160,076,779 6.4614 1.646 1.646 1.648 1.620 1.666 97,255,470 1.6459 -0.46%
2014-01-02 0 6.490 6.480 6.490 6.060 6.490 26,811,700 169,090,336 6.3066 1.653 1.651 1.653 1.544 1.653 105,253,112 1.6065 5.53%
2013-12-31 0 6.150 6.140 6.150 6.030 6.160 8,753,000 53,522,880 6.1148 1.567 1.564 1.567 1.536 1.569 34,361,137 1.5577 2.16%
2013-12-30 0 6.020 6.000 6.030 5.990 6.040 10,410,757 62,580,352 6.0111 1.534 1.528 1.536 1.526 1.539 40,868,896 1.5312 -0.33%
2013-12-27 0 6.040 6.010 6.040 5.940 6.100 6,666,999 40,073,194 6.0107 1.539 1.531 1.539 1.513 1.554 26,172,246 1.5311 0.50%
2013-12-24 0 6.010 6.000 6.020 6.000 6.080 5,809,335 35,119,599 6.0454 1.531 1.528 1.534 1.528 1.549 22,805,364 1.5400 -0.50%
2013-12-23 0 6.040 6.020 6.040 5.930 6.100 6,960,196 42,008,965 6.0356 1.539 1.534 1.539 1.511 1.554 27,323,232 1.5375 1.17%
2013-12-20 0 5.970 5.920 5.980 5.880 6.100 13,789,872 82,716,164 5.9983 1.521 1.508 1.523 1.498 1.554 54,134,089 1.5280 -1.97%
2013-12-19 0 6.090 6.080 6.090 6.060 6.180 12,047,192 73,505,667 6.1015 1.551 1.549 1.551 1.544 1.574 47,292,952 1.5543 0.66%
2013-12-18 0 6.050 6.040 6.050 6.010 6.090 28,377,179 171,335,414 6.0378 1.541 1.539 1.541 1.531 1.551 111,398,621 1.5380 0.83%
2013-12-17 0 6.000 5.990 6.000 5.990 6.180 26,050,206 157,596,422 6.0497 1.528 1.526 1.528 1.526 1.574 102,263,760 1.5411 -0.50%
2013-12-16 0 6.030 6.000 6.040 5.990 6.190 5,446,774 32,975,767 6.0542 1.536 1.528 1.539 1.526 1.577 21,382,080 1.5422 -2.58%
2013-12-13 0 6.190 6.180 6.190 6.030 6.210 7,711,321 47,667,956 6.1816 1.577 1.574 1.577 1.536 1.582 30,271,879 1.5747 1.98%
2013-12-12 0 6.070 6.020 6.080 6.000 6.240 4,635,999 28,107,677 6.0629 1.546 1.534 1.549 1.528 1.590 18,199,268 1.5444 -2.10%
2013-12-11 0 6.200 6.180 6.200 6.110 6.240 9,801,200 60,592,676 6.1822 1.579 1.574 1.579 1.556 1.590 38,475,994 1.5748 0.81%
2013-12-10 0 6.150 6.140 6.150 6.090 6.200 8,238,850 50,626,175 6.1448 1.567 1.564 1.567 1.551 1.579 32,342,768 1.5653 -0.81%
2013-12-09 0 6.200 6.180 6.200 6.130 6.370 6,591,999 41,166,029 6.2448 1.579 1.574 1.579 1.562 1.623 25,877,822 1.5908 0.32%
2013-12-06 0 6.180 6.160 6.170 6.010 6.200 18,156,566 111,488,674 6.1404 1.574 1.569 1.572 1.531 1.579 71,276,162 1.5642 1.31%
2013-12-05 0 6.100 6.090 6.130 5.990 6.170 18,718,822 114,125,236 6.0968 1.554 1.551 1.562 1.526 1.572 73,483,378 1.5531 0.49%
2013-12-04 0 6.070 6.050 6.090 6.000 6.100 9,953,069 60,360,007 6.0645 1.546 1.541 1.551 1.528 1.554 39,072,177 1.5448 0.83%
2013-12-03 0 6.020 5.990 6.030 5.950 6.060 10,101,553 60,734,177 6.0124 1.534 1.526 1.536 1.516 1.544 39,655,072 1.5316 -0.33%
2013-12-02 0 6.040 6.030 6.050 6.000 6.130 11,539,073 70,155,743 6.0798 1.539 1.536 1.541 1.528 1.562 45,298,260 1.5488 -0.98%
2013-11-29 0 6.110 6.100 6.120 6.050 6.450 12,565,071 77,047,301 6.1319 1.554 1.551 1.556 1.539 1.640 49,406,822 1.5594 0.00%
2013-11-28 0 6.110 6.130 6.140 6.060 6.250 24,998,676 153,991,457 6.1600 1.554 1.559 1.562 1.541 1.589 98,296,709 1.5666 0.16%
2013-11-27 0 6.100 6.090 6.100 5.770 6.110 27,091,253 162,274,410 5.9899 1.551 1.549 1.551 1.467 1.554 106,524,882 1.5233 5.17%
2013-11-26 0 5.800 5.700 5.830 5.700 6.000 17,351,098 101,342,508 5.8407 1.475 1.450 1.483 1.450 1.526 68,225,847 1.4854 -3.01%
2013-11-25 0 5.980 5.970 6.000 5.790 6.000 19,347,159 114,977,931 5.9429 1.521 1.518 1.526 1.473 1.526 76,074,511 1.5114 3.82%
2013-11-22 0 5.760 5.750 5.770 5.660 5.780 13,503,950 77,509,828 5.7398 1.465 1.462 1.467 1.439 1.470 53,098,566 1.4597 0.17%
2013-11-21 0 5.750 5.730 5.770 5.640 5.770 16,568,656 94,873,228 5.7261 1.462 1.457 1.467 1.434 1.467 65,149,225 1.4562 0.88%
2013-11-20 0 5.700 5.660 5.710 5.530 5.730 21,150,000 119,665,460 5.6579 1.450 1.439 1.452 1.406 1.457 83,163,420 1.4389 3.07%
2013-11-19 0 5.530 5.520 5.530 5.450 5.580 22,343,827 122,900,656 5.5004 1.406 1.404 1.406 1.386 1.419 87,857,640 1.3989 0.00%
2013-11-18 0 5.530 5.500 5.520 5.410 5.560 18,751,902 102,851,037 5.4848 1.406 1.399 1.404 1.376 1.414 73,733,915 1.3949 2.41%
2013-11-15 0 5.400 5.390 5.400 5.380 5.460 17,883,000 96,714,010 5.4082 1.373 1.371 1.373 1.368 1.389 70,317,326 1.3754 0.37%
2013-11-14 0 5.380 5.360 5.380 5.200 5.450 23,450,275 126,356,577 5.3883 1.368 1.363 1.368 1.322 1.386 92,208,278 1.3703 2.87%
2013-11-13 0 5.230 5.230 5.250 5.160 5.270 12,538,000 65,447,792 5.2200 1.330 1.330 1.335 1.312 1.340 49,300,377 1.3275 -1.13%
2013-11-12 0 5.290 5.280 5.290 5.170 5.330 9,561,999 50,193,434 5.2493 1.345 1.343 1.345 1.315 1.356 37,598,513 1.3350 -1.67%
2013-11-11 0 5.380 5.340 5.390 5.170 5.380 15,546,462 82,316,355 5.2949 1.368 1.358 1.371 1.315 1.368 61,129,880 1.3466 5.91%
2013-11-08 0 5.080 5.050 5.080 5.000 5.200 15,291,305 77,661,724 5.0788 1.292 1.284 1.292 1.272 1.322 60,126,583 1.2916 -0.97%
2013-11-07 0 5.130 5.120 5.140 5.080 5.230 26,298,561 134,677,681 5.1211 1.305 1.302 1.307 1.292 1.330 103,407,957 1.3024 -0.77%
2013-11-06 0 5.170 5.150 5.170 5.140 5.350 27,034,667 140,792,007 5.2078 1.315 1.310 1.315 1.307 1.361 106,302,382 1.3244 -1.52%
2013-11-05 0 5.250 5.250 5.260 5.180 5.380 9,279,940 48,836,025 5.2625 1.335 1.335 1.338 1.317 1.368 36,489,435 1.3384 -2.60%
2013-11-04 0 5.390 5.390 5.400 5.380 5.550 4,995,309 27,288,334 5.4628 1.371 1.371 1.373 1.368 1.411 19,641,938 1.3893 -1.82%
2013-11-01 0 5.490 5.480 5.490 5.430 5.520 5,872,001 32,204,645 5.4844 1.396 1.394 1.396 1.381 1.404 23,089,158 1.3948 0.37%
2013-10-31 0 5.470 5.420 5.450 5.390 5.480 10,074,657 54,824,254 5.4418 1.391 1.378 1.386 1.371 1.394 39,614,323 1.3840 0.55%
2013-10-30 0 5.440 5.410 5.440 5.340 5.440 12,904,457 69,797,888 5.4088 1.383 1.376 1.383 1.358 1.383 50,741,314 1.3756 2.06%
2013-10-29 0 5.330 5.290 5.340 5.170 5.420 11,791,137 62,573,613 5.3068 1.356 1.345 1.358 1.315 1.378 46,363,654 1.3496 -0.37%
2013-10-28 0 5.350 5.340 5.370 5.320 5.450 10,931,557 58,510,820 5.3525 1.361 1.358 1.366 1.353 1.386 42,983,720 1.3612 -0.56%
2013-10-25 0 5.380 5.350 5.390 5.340 5.600 15,020,536 81,029,729 5.3946 1.368 1.361 1.371 1.358 1.424 59,061,898 1.3719 0.00%
2013-10-24 0 5.380 5.350 5.380 5.210 5.390 15,295,226 81,382,720 5.3208 1.368 1.361 1.368 1.325 1.371 60,142,000 1.3532 3.07%
2013-10-23 0 5.220 5.210 5.220 5.100 5.420 14,863,000 78,358,034 5.2720 1.328 1.325 1.328 1.297 1.378 58,442,455 1.3408 -3.69%
2013-10-22 0 5.420 5.410 5.420 5.290 5.470 21,745,303 117,671,975 5.4114 1.378 1.376 1.378 1.345 1.391 85,504,197 1.3762 3.04%
2013-10-21 0 5.260 5.250 5.260 5.010 5.270 38,342,507 198,709,777 5.1825 1.338 1.335 1.338 1.274 1.340 150,765,675 1.3180 2.73%
2013-10-18 0 5.120 5.100 5.150 5.070 5.240 13,660,380 70,218,140 5.1403 1.302 1.297 1.310 1.289 1.333 53,713,661 1.3073 -1.35%
2013-10-17 0 5.190 5.180 5.200 5.140 5.310 6,551,041 34,219,350 5.2235 1.320 1.317 1.322 1.307 1.350 25,759,195 1.3284 -0.95%
2013-10-16 0 5.240 5.210 5.220 5.210 5.410 13,934,603 73,926,759 5.3053 1.333 1.325 1.328 1.325 1.376 54,791,927 1.3492 -1.69%
2013-10-15 0 5.330 5.310 5.350 5.320 5.410 17,433,060 93,572,279 5.3675 1.356 1.350 1.361 1.353 1.376 68,548,127 1.3651 -0.19%
2013-10-11 0 5.340 5.330 5.350 5.330 5.470 14,186,507 76,151,577 5.3679 1.358 1.356 1.361 1.356 1.391 55,782,432 1.3652 0.00%
2013-10-10 0 5.340 5.340 5.380 5.320 5.540 11,447,804 61,459,595 5.3687 1.358 1.358 1.368 1.353 1.409 45,013,642 1.3654 -3.09%
2013-10-09 0 5.510 5.490 5.520 5.480 5.600 21,932,670 121,110,316 5.5219 1.401 1.396 1.404 1.394 1.424 86,240,939 1.4043 -1.08%
2013-10-08 0 5.570 5.500 5.570 5.310 5.580 24,460,429 134,148,670 5.4843 1.417 1.399 1.417 1.350 1.419 96,180,281 1.3948 4.50%
2013-10-07 0 5.330 5.280 5.300 5.280 5.560 23,758,640 127,591,497 5.3703 1.356 1.343 1.348 1.343 1.414 93,420,793 1.3658 -4.14%
2013-10-04 0 5.560 5.510 5.560 5.510 5.610 21,176,136 117,589,416 5.5529 1.414 1.401 1.414 1.401 1.427 83,266,189 1.4122 0.91%
2013-10-03 0 5.510 5.510 5.520 5.350 5.530 18,301,268 99,518,113 5.4378 1.401 1.401 1.404 1.361 1.406 71,961,988 1.3829 4.16%
2013-10-02 0 5.290 5.270 5.290 5.240 5.330 21,143,182 111,887,989 5.2919 1.345 1.340 1.345 1.333 1.356 83,136,611 1.3458 0.76%
2013-09-30 0 5.250 5.250 5.270 5.240 5.330 13,560,985 71,471,635 5.2704 1.335 1.335 1.340 1.333 1.356 53,322,832 1.3404 -0.38%
2013-09-27 0 5.270 5.250 5.270 5.210 5.340 29,346,925 154,774,431 5.2740 1.340 1.335 1.340 1.325 1.358 115,394,357 1.3413 -0.75%
2013-09-26 0 5.310 5.280 5.300 5.280 5.420 24,950,000 133,128,364 5.3358 1.350 1.343 1.348 1.343 1.378 98,105,311 1.3570 0.19%
2013-09-25 0 5.300 5.270 5.300 5.070 5.340 64,727,565 339,930,309 5.2517 1.348 1.340 1.348 1.289 1.358 254,513,744 1.3356 4.95%
2013-09-24 0 5.050 5.040 5.060 5.000 5.080 19,871,596 100,516,510 5.0583 1.284 1.282 1.287 1.272 1.292 78,136,638 1.2864 -0.98%
2013-09-23 0 5.100 5.050 5.090 4.900 5.130 27,559,274 139,410,499 5.0586 1.297 1.284 1.294 1.246 1.305 108,365,177 1.2865 3.66%
2013-09-19 0 4.920 4.910 4.920 4.890 5.190 21,900,152 109,866,101 5.0167 1.251 1.249 1.251 1.244 1.320 86,113,075 1.2758 -2.19%
2013-09-18 0 5.030 5.030 5.040 5.000 5.130 26,821,151 135,565,076 5.0544 1.279 1.279 1.282 1.272 1.305 105,462,820 1.2854 0.80%
2013-09-17 0 4.990 4.950 4.990 4.950 5.300 46,764,440 238,403,945 5.0980 1.269 1.259 1.269 1.259 1.348 183,881,361 1.2965 -4.22%
2013-09-16 0 5.210 5.200 5.210 4.830 5.300 53,976,000 273,909,549 5.0747 1.325 1.322 1.325 1.228 1.348 212,237,767 1.2906 6.11%
2013-09-13 0 4.920 4.900 4.920 4.730 4.930 107,497,378 518,379,607 4.8223 1.249 1.244 1.249 1.200 1.251 423,548,797 1.2239 3.36%
2013-09-12 1 4.760 4.750 4.760 4.280 5.090 134,558,890 632,255,531 4.6987 1.208 1.206 1.208 1.086 1.292 530,173,452 1.1925 -16.49%
2013-09-11 0 5.700 5.670 5.710 5.660 5.810 9,011,881 51,343,623 5.6973 1.447 1.439 1.449 1.437 1.475 35,507,576 1.4460 -0.18%
2013-09-10 0 5.710 5.700 5.720 5.630 5.840 19,094,000 109,003,362 5.7088 1.449 1.447 1.452 1.429 1.482 75,231,981 1.4489 1.42%
2013-09-09 0 5.630 5.600 5.640 5.580 5.740 8,454,000 47,759,649 5.6494 1.429 1.421 1.431 1.416 1.457 33,309,478 1.4338 -1.92%
2013-09-06 0 5.740 5.710 5.760 5.690 5.840 12,528,000 72,209,120 5.7638 1.457 1.449 1.462 1.444 1.482 49,361,384 1.4629 1.23%
2013-09-05 0 5.670 5.670 5.680 5.580 5.680 10,540,000 59,310,310 5.6272 1.439 1.439 1.442 1.416 1.442 41,528,495 1.4282 2.90%
2013-09-04 0 5.510 5.500 5.520 5.510 5.620 7,354,600 40,898,876 5.5610 1.398 1.396 1.401 1.398 1.426 28,977,748 1.4114 -1.25%
2013-09-03 0 5.580 5.570 5.580 5.530 5.590 10,064,000 56,043,492 5.5687 1.416 1.414 1.416 1.404 1.419 39,653,015 1.4133 0.54%
2013-09-02 0 5.550 5.550 5.560 5.410 5.630 13,497,595 74,579,483 5.5254 1.409 1.409 1.411 1.373 1.429 53,181,670 1.4024 0.18%
2013-08-30 0 5.540 5.480 5.510 5.310 5.570 16,058,114 87,738,897 5.4638 1.406 1.391 1.398 1.348 1.414 63,270,333 1.3867 3.17%
2013-08-29 0 5.370 5.350 5.370 5.270 5.410 6,547,185 34,956,186 5.3391 1.363 1.358 1.363 1.338 1.373 25,796,465 1.3551 0.37%
2013-08-28 0 5.350 5.350 5.360 5.260 5.420 7,743,000 41,385,810 5.3449 1.358 1.358 1.360 1.335 1.376 30,508,077 1.3566 0.00%
2013-08-27 0 5.350 5.320 5.360 5.160 5.360 8,216,000 43,390,756 5.2813 1.358 1.350 1.360 1.310 1.360 32,371,738 1.3404 0.94%
2013-08-26 0 5.300 5.300 5.310 5.060 5.310 5,043,821 26,491,149 5.2522 1.345 1.345 1.348 1.284 1.348 19,873,083 1.3330 3.11%
2013-08-23 0 5.140 5.090 5.150 5.040 5.230 4,391,999 22,436,394 5.1085 1.305 1.292 1.307 1.279 1.327 17,304,849 1.2965 -1.15%
2013-08-22 0 5.200 5.170 5.220 4.930 5.220 10,087,153 51,282,445 5.0839 1.320 1.312 1.325 1.251 1.325 39,744,239 1.2903 4.00%
2013-08-21 0 5.000 4.990 5.000 4.990 5.200 12,262,941 61,593,223 5.0227 1.269 1.266 1.269 1.266 1.320 48,317,029 1.2748 -3.29%
2013-08-20 0 5.170 5.150 5.180 5.130 5.310 13,657,700 71,182,392 5.2119 1.312 1.307 1.315 1.302 1.348 53,812,498 1.3228 -2.82%
2013-08-19 0 5.320 5.300 5.320 5.130 5.320 8,572,240 45,145,364 5.2665 1.350 1.345 1.350 1.302 1.350 33,775,353 1.3366 1.92%
2013-08-16 0 5.220 5.210 5.220 5.020 5.230 17,622,464 91,208,698 5.1757 1.325 1.322 1.325 1.274 1.327 69,434,005 1.3136 1.36%
2013-08-15 0 5.150 5.140 5.160 5.080 5.670 24,873,018 129,838,248 5.2200 1.307 1.305 1.310 1.289 1.439 98,001,803 1.3249 -7.54%
2013-08-13 0 5.570 5.560 5.580 5.400 5.590 15,548,391 85,986,476 5.5302 1.414 1.411 1.416 1.371 1.419 61,261,981 1.4036 2.39%
2013-08-12 0 5.440 5.440 5.450 5.200 5.460 13,826,001 74,738,525 5.4057 1.381 1.381 1.383 1.320 1.386 54,475,618 1.3720 4.21%
2013-08-09 0 5.220 5.220 5.240 5.190 5.280 10,107,999 52,836,204 5.2272 1.325 1.325 1.330 1.317 1.340 39,826,374 1.3267 -0.19%
2013-08-08 0 5.230 5.200 5.230 5.130 5.300 9,403,000 49,082,720 5.2199 1.327 1.320 1.327 1.302 1.345 37,048,618 1.3248 1.16%
2013-08-07 0 5.170 5.160 5.190 5.150 5.410 28,034,000 145,967,065 5.2068 1.312 1.310 1.317 1.307 1.373 110,456,340 1.3215 -2.08%
2013-08-06 0 5.280 5.270 5.280 5.270 5.520 15,826,000 84,654,984 5.3491 1.340 1.338 1.340 1.338 1.401 62,355,784 1.3576 -2.94%
2013-08-05 0 5.440 5.430 5.440 5.430 5.700 21,406,561 117,780,668 5.5021 1.381 1.378 1.381 1.378 1.447 84,343,668 1.3964 -2.86%
2013-08-02 0 5.600 5.580 5.620 5.470 5.680 12,018,340 67,233,577 5.5942 1.421 1.416 1.426 1.388 1.442 47,353,280 1.4198 1.45%
2013-08-01 0 5.520 5.530 5.560 5.490 5.800 8,868,447 49,545,510 5.5867 1.401 1.404 1.411 1.393 1.472 34,942,434 1.4179 -2.13%
2013-07-31 0 5.640 5.630 5.650 5.610 5.750 10,656,000 60,396,556 5.6678 1.431 1.429 1.434 1.424 1.459 41,985,545 1.4385 -1.05%
2013-07-30 0 5.700 5.670 5.700 5.630 5.710 8,103,343 45,990,057 5.6754 1.447 1.439 1.447 1.429 1.449 31,927,859 1.4404 0.00%
2013-07-29 0 5.700 5.690 5.720 5.620 5.850 13,493,999 77,015,926 5.7074 1.447 1.444 1.452 1.426 1.485 53,167,502 1.4486 -0.87%
2013-07-26 0 5.750 5.740 5.750 5.550 5.750 23,273,915 131,648,840 5.6565 1.459 1.457 1.459 1.409 1.459 91,701,201 1.4356 2.31%
2013-07-25 0 5.620 5.610 5.620 5.410 5.630 150,958,702 825,948,040 5.4714 1.426 1.424 1.426 1.373 1.429 594,790,104 1.3886 -2.77%
2013-07-24 0 5.780 5.770 5.780 5.650 5.790 8,897,520 51,012,225 5.7333 1.467 1.464 1.467 1.434 1.470 35,056,984 1.4551 0.87%
2013-07-23 0 5.730 5.720 5.730 5.620 5.730 9,053,244 51,562,458 5.6955 1.454 1.452 1.454 1.426 1.454 35,670,550 1.4455 0.88%
2013-07-22 0 5.680 5.650 5.690 5.540 5.690 7,131,799 40,105,172 5.6234 1.442 1.434 1.444 1.406 1.444 28,099,894 1.4272 0.89%
2013-07-19 0 5.630 5.650 5.660 5.480 5.690 19,358,798 108,843,412 5.6224 1.429 1.434 1.437 1.391 1.444 76,275,308 1.4270 1.44%
2013-07-18 0 5.550 5.550 5.570 5.430 5.570 8,282,000 45,658,544 5.5130 1.409 1.409 1.414 1.378 1.414 32,631,783 1.3992 0.18%
2013-07-17 0 5.540 5.520 5.540 5.440 5.550 15,056,503 82,811,411 5.5000 1.406 1.401 1.406 1.381 1.409 59,323,900 1.3959 0.91%
2013-07-16 0 5.490 5.460 5.510 5.250 5.510 25,565,000 138,655,204 5.4236 1.393 1.386 1.398 1.332 1.398 100,728,271 1.3765 3.78%
2013-07-15 0 5.290 5.280 5.310 5.160 5.310 13,742,317 72,172,196 5.2518 1.343 1.340 1.348 1.310 1.348 54,145,896 1.3329 2.12%
2013-07-12 0 5.180 5.160 5.180 5.050 5.200 13,877,100 71,627,626 5.1616 1.315 1.310 1.315 1.282 1.320 54,676,952 1.3100 0.58%
2013-07-11 0 5.150 5.130 5.170 5.080 5.180 11,707,000 60,093,396 5.1331 1.307 1.302 1.312 1.289 1.315 46,126,574 1.3028 1.78%
2013-07-10 0 5.060 5.020 5.080 4.960 5.150 7,527,000 37,846,678 5.0281 1.284 1.274 1.289 1.259 1.307 29,657,019 1.2761 2.02%
2013-07-09 0 4.960 4.960 4.980 4.930 5.000 6,770,808 33,652,687 4.9703 1.259 1.259 1.264 1.251 1.269 26,677,558 1.2615 0.00%
2013-07-08 0 4.960 4.940 4.960 4.880 5.030 7,373,008 36,528,889 4.9544 1.259 1.254 1.259 1.239 1.277 29,050,278 1.2574 -0.80%
2013-07-05 0 5.000 5.010 5.020 4.870 5.050 15,753,449 78,437,599 4.9791 1.269 1.272 1.274 1.236 1.282 62,069,927 1.2637 0.81%
2013-07-04 0 4.960 4.960 4.990 4.790 5.110 12,555,017 62,293,409 4.9616 1.259 1.259 1.266 1.216 1.297 49,467,833 1.2593 -1.00%
2013-07-03 0 5.010 5.000 5.020 4.960 5.150 11,595,903 58,020,154 5.0035 1.272 1.269 1.274 1.259 1.307 45,688,842 1.2699 -0.99%
2013-07-02 0 5.060 5.010 5.080 4.980 5.100 8,757,912 44,093,811 5.0347 1.284 1.272 1.289 1.264 1.294 34,506,917 1.2778 0.60%
2013-06-28 0 5.030 5.000 5.030 4.940 5.060 19,749,999 98,836,431 5.0044 1.277 1.269 1.277 1.254 1.284 77,816,673 1.2701 1.41%
2013-06-27 0 4.960 4.910 4.950 4.840 4.990 10,990,000 54,143,980 4.9267 1.259 1.246 1.256 1.228 1.266 43,301,533 1.2504 1.22%
2013-06-26 0 4.900 4.900 4.910 4.640 4.940 18,159,999 87,880,455 4.8392 1.244 1.244 1.246 1.178 1.254 71,551,938 1.2282 6.29%
2013-06-25 0 4.610 4.590 4.620 4.350 4.710 34,469,945 155,773,949 4.5191 1.170 1.165 1.173 1.104 1.195 135,814,510 1.1470 -1.50%
2013-06-24 0 4.680 4.630 4.650 4.560 4.790 26,192,063 122,281,047 4.6686 1.188 1.175 1.180 1.157 1.216 103,198,952 1.1849 0.00%
2013-06-21 0 4.680 4.670 4.680 4.610 4.850 18,062,753 86,242,696 4.7746 1.188 1.185 1.188 1.170 1.231 71,168,781 1.2118 -3.11%
2013-06-20 0 4.830 4.820 4.840 4.790 4.950 16,994,000 82,785,160 4.8714 1.226 1.223 1.228 1.216 1.256 66,957,803 1.2364 0.84%
2013-06-19 0 4.790 4.780 4.830 4.770 4.960 11,617,795 56,471,766 4.8608 1.216 1.213 1.226 1.211 1.259 45,775,099 1.2337 -2.64%
2013-06-18 0 4.920 4.910 4.920 4.910 5.040 12,904,000 64,319,767 4.9845 1.249 1.246 1.249 1.246 1.279 50,842,856 1.2651 -1.40%
2013-06-17 0 4.990 4.960 4.990 4.880 5.120 26,561,999 131,076,329 4.9347 1.266 1.259 1.266 1.239 1.299 104,656,532 1.2524 3.10%
2013-06-14 0 4.840 4.810 4.840 4.790 4.930 11,148,000 54,045,944 4.8480 1.228 1.221 1.228 1.216 1.251 43,924,067 1.2304 1.26%
2013-06-13 0 4.780 4.760 4.790 4.720 4.860 19,583,430 93,679,125 4.7836 1.213 1.208 1.216 1.198 1.233 77,160,377 1.2141 -1.65%
2013-06-11 0 4.870 4.860 4.870 4.780 4.990 18,414,042 89,602,432 4.8660 1.233 1.231 1.233 1.211 1.264 72,702,175 1.2325 -0.61%
2013-06-10 0 4.900 4.890 4.900 4.810 5.050 22,768,680 111,470,374 4.8958 1.241 1.239 1.241 1.218 1.279 89,895,122 1.2400 -0.61%
2013-06-07 0 4.930 4.920 4.940 4.900 5.100 27,960,199 139,649,589 4.9946 1.249 1.246 1.251 1.241 1.292 110,392,236 1.2650 -0.20%
2013-06-06 0 4.940 4.940 4.960 4.900 5.110 33,614,514 166,925,458 4.9659 1.251 1.251 1.256 1.241 1.294 132,716,558 1.2578 -3.33%
2013-06-05 0 5.130 5.100 5.140 5.080 5.310 26,216,385 135,629,524 5.1735 1.294 1.287 1.297 1.282 1.340 103,912,440 1.3052 -1.54%
2013-06-04 0 5.210 5.180 5.250 5.190 5.360 15,807,215 83,054,783 5.2542 1.314 1.307 1.325 1.309 1.352 62,654,187 1.3256 -1.51%
2013-06-03 0 5.290 5.290 5.310 5.220 5.370 41,946,588 225,081,871 5.3659 1.335 1.335 1.340 1.317 1.355 166,261,379 1.3538 -2.76%
2013-05-31 0 5.440 5.420 5.450 5.320 5.590 188,788,883 1,021,236,219 5.4094 1.372 1.367 1.375 1.342 1.410 748,292,091 1.3648 0.74%
2013-05-30 0 5.400 5.380 5.400 5.310 5.440 27,991,651 150,897,975 5.3908 1.362 1.357 1.362 1.340 1.372 110,948,964 1.3601 -0.37%
2013-05-29 0 5.420 5.420 5.450 5.260 5.480 62,962,003 338,123,213 5.3703 1.367 1.367 1.375 1.327 1.383 249,559,021 1.3549 1.31%
2013-05-28 0 5.350 5.340 5.350 5.130 5.440 54,227,998 289,468,249 5.3380 1.350 1.347 1.350 1.294 1.372 214,940,527 1.3467 3.68%
2013-05-27 0 5.160 5.140 5.160 4.980 5.160 33,642,878 170,710,734 5.0742 1.302 1.297 1.302 1.256 1.302 133,348,421 1.2802 1.78%
2013-05-24 0 5.070 5.050 5.070 4.760 5.080 41,397,999 203,430,271 4.9140 1.279 1.274 1.279 1.201 1.282 164,086,967 1.2398 6.29%
2013-05-23 0 4.770 4.760 4.780 4.660 4.820 40,176,080 190,943,264 4.7527 1.203 1.201 1.206 1.176 1.216 159,243,714 1.1991 1.49%
2013-05-22 0 4.700 4.690 4.700 4.690 4.970 34,351,527 163,576,712 4.7618 1.186 1.183 1.186 1.183 1.254 136,157,254 1.2014 -1.47%
2013-05-21 0 4.770 4.770 4.780 4.750 5.100 67,338,000 326,686,872 4.8514 1.203 1.203 1.206 1.198 1.287 266,903,920 1.2240 -6.10%
2013-05-20 0 5.080 5.060 5.080 5.020 5.360 73,200,636 375,807,020 5.1339 1.282 1.277 1.282 1.267 1.352 290,141,327 1.2953 -0.97%
2013-05-16 0 5.130 5.130 5.140 5.100 5.380 27,551,380 143,875,062 5.2221 1.294 1.294 1.297 1.287 1.357 109,203,887 1.3175 -2.66%
2013-05-15 0 5.270 5.260 5.270 5.250 5.430 7,562,000 40,278,332 5.3264 1.330 1.327 1.330 1.325 1.370 29,973,083 1.3438 -1.86%
2013-05-14 0 5.370 5.360 5.400 5.270 5.450 11,480,308 61,803,117 5.3834 1.355 1.352 1.362 1.330 1.375 45,503,864 1.3582 -0.56%
2013-05-13 0 5.400 5.360 5.400 5.240 5.480 13,910,000 74,413,300 5.3496 1.362 1.352 1.362 1.322 1.383 55,134,300 1.3497 1.50%
2013-05-10 0 5.320 5.300 5.320 5.220 5.540 21,034,999 112,223,808 5.3351 1.342 1.337 1.342 1.317 1.398 83,375,266 1.3460 -3.27%
2013-05-09 0 5.500 5.470 5.500 5.430 5.550 9,621,000 52,866,950 5.4950 1.388 1.380 1.388 1.370 1.400 38,134,227 1.3863 -0.18%
2013-05-08 0 5.510 5.500 5.530 5.430 5.550 7,023,999 38,738,634 5.5152 1.390 1.388 1.395 1.370 1.400 27,840,638 1.3914 -0.72%
2013-05-07 0 5.550 5.540 5.550 5.490 5.580 11,689,668 64,705,730 5.5353 1.400 1.398 1.400 1.385 1.408 46,333,693 1.3965 0.54%
2013-05-06 0 5.520 5.520 5.530 5.460 5.650 9,999,999 55,180,476 5.5180 1.393 1.393 1.395 1.378 1.425 39,636,445 1.3922 -0.90%
2013-05-03 0 5.570 5.560 5.570 5.460 5.610 10,195,632 56,702,664 5.5615 1.405 1.403 1.405 1.378 1.415 40,411,865 1.4031 1.27%
2013-05-02 0 5.500 5.490 5.500 5.340 5.550 16,025,249 87,169,644 5.4395 1.388 1.385 1.388 1.347 1.400 63,518,396 1.3724 2.80%
2013-04-30 0 5.350 5.320 5.350 5.250 5.360 12,165,000 64,807,119 5.3273 1.350 1.342 1.350 1.325 1.352 48,217,740 1.3441 1.90%
2013-04-29 0 5.250 5.250 5.270 5.200 5.280 14,542,100 76,124,217 5.2347 1.325 1.325 1.330 1.312 1.332 57,639,720 1.3207 0.96%
2013-04-26 0 5.200 5.190 5.220 5.190 5.300 17,314,100 90,860,937 5.2478 1.312 1.309 1.317 1.309 1.337 68,626,944 1.3240 -0.76%
2013-04-25 0 5.240 5.230 5.250 5.190 5.340 14,517,100 76,434,618 5.2651 1.322 1.319 1.325 1.309 1.347 57,540,629 1.3284 0.00%
2013-04-24 0 5.240 5.230 5.250 5.120 5.350 9,248,199 48,520,736 5.2465 1.322 1.319 1.325 1.292 1.350 36,656,577 1.3237 -0.57%
2013-04-23 0 5.270 5.250 5.290 5.230 5.390 16,132,000 85,462,978 5.2977 1.330 1.325 1.335 1.319 1.360 63,941,519 1.3366 -2.59%
2013-04-22 0 5.410 5.400 5.410 5.360 5.550 13,589,900 73,743,824 5.4264 1.365 1.362 1.365 1.352 1.400 53,865,538 1.3690 -1.28%
2013-04-19 0 5.480 5.460 5.500 5.320 5.500 15,756,700 85,483,557 5.4252 1.383 1.378 1.388 1.342 1.388 62,453,963 1.3687 2.05%
2013-04-18 0 5.370 5.370 5.380 5.300 5.590 14,609,568 79,105,721 5.4147 1.355 1.355 1.357 1.337 1.410 57,907,140 1.3661 -2.01%
2013-04-17 0 5.480 5.460 5.480 5.300 5.510 14,558,921 79,241,209 5.4428 1.383 1.378 1.383 1.337 1.390 57,706,393 1.3732 3.20%
2013-04-16 0 5.310 5.310 5.320 5.080 5.390 10,412,258 55,156,112 5.2972 1.340 1.340 1.342 1.282 1.360 41,270,493 1.3365 0.38%
2013-04-15 0 5.290 5.290 5.300 5.280 5.370 18,464,500 98,206,348 5.3187 1.335 1.335 1.337 1.332 1.355 73,186,721 1.3419 -0.19%
2013-04-12 0 5.300 5.280 5.290 5.170 5.390 37,755,326 199,898,330 5.2946 1.337 1.332 1.335 1.304 1.360 149,648,705 1.3358 2.91%
2013-04-11 0 5.150 5.150 5.170 5.130 5.240 12,100,000 62,512,700 5.1663 1.299 1.299 1.304 1.294 1.322 47,960,103 1.3034 -0.58%
2013-04-10 0 5.180 5.180 5.210 5.100 5.390 21,835,402 112,901,321 5.1706 1.307 1.307 1.314 1.287 1.360 86,547,780 1.3045 -3.00%
2013-04-09 0 5.340 5.320 5.340 5.230 5.370 17,350,244 92,144,758 5.3109 1.347 1.342 1.347 1.319 1.355 68,770,206 1.3399 2.10%
2013-04-08 0 5.230 5.210 5.240 5.140 5.280 10,895,400 57,167,178 5.2469 1.319 1.314 1.322 1.297 1.332 43,185,497 1.3238 0.58%
2013-04-05 0 5.200 5.190 5.200 5.120 5.400 18,763,769 98,051,689 5.2256 1.312 1.309 1.312 1.292 1.362 74,372,917 1.3184 0.39%
2013-04-03 0 5.180 5.150 5.200 5.150 5.370 20,759,500 108,437,620 5.2235 1.307 1.299 1.312 1.299 1.355 82,283,286 1.3179 -0.19%
2013-04-02 0 5.190 5.180 5.190 5.170 5.480 15,198,000 79,512,716 5.2318 1.309 1.307 1.309 1.304 1.383 60,239,475 1.3199 -4.24%
2013-03-28 0 5.420 5.410 5.420 5.330 5.570 14,570,440 79,503,573 5.4565 1.367 1.365 1.367 1.345 1.405 57,752,050 1.3766 -1.09%
2013-03-27 0 5.480 5.470 5.480 5.270 5.550 18,983,999 103,075,590 5.4296 1.383 1.380 1.383 1.330 1.400 75,245,831 1.3699 4.98%
2013-03-26 0 5.220 5.210 5.220 5.040 5.240 21,255,999 110,364,524 5.1922 1.317 1.314 1.317 1.272 1.322 84,251,232 1.3099 6.31%
2013-03-25 0 4.910 4.900 4.930 4.900 5.220 9,982,449 49,676,880 4.9764 1.239 1.236 1.244 1.236 1.317 39,566,883 1.2555 -4.84%
2013-03-22 0 5.160 5.150 5.190 4.980 5.200 18,752,201 95,493,247 5.0924 1.302 1.299 1.309 1.256 1.312 74,327,066 1.2848 -0.19%
2013-03-21 0 5.170 5.160 5.170 4.900 5.180 17,702,000 89,238,904 5.0412 1.304 1.302 1.304 1.236 1.307 70,164,442 1.2719 4.87%
2013-03-20 0 4.930 4.910 4.940 4.740 4.950 11,732,000 57,047,414 4.8625 1.244 1.239 1.246 1.196 1.249 46,501,482 1.2268 4.89%
2013-03-19 0 4.700 4.690 4.700 4.500 4.940 19,440,000 90,218,280 4.6409 1.186 1.183 1.186 1.135 1.246 77,053,257 1.1709 -2.08%
2013-03-18 0 4.800 4.800 4.840 4.730 4.930 5,166,061 24,762,291 4.7933 1.211 1.211 1.221 1.193 1.244 20,476,431 1.2093 -1.84%
2013-03-15 0 4.890 4.830 4.840 4.770 5.070 14,744,649 72,937,838 4.9467 1.234 1.219 1.221 1.203 1.279 58,442,553 1.2480 -0.20%
2013-03-14 0 4.900 4.860 4.890 4.610 4.980 10,187,998 49,183,830 4.8276 1.236 1.226 1.234 1.163 1.256 40,381,606 1.2180 4.26%
2013-03-13 0 4.700 4.690 4.700 4.660 4.810 6,714,000 31,710,300 4.7230 1.186 1.183 1.186 1.176 1.214 26,611,912 1.1916 -0.84%
2013-03-12 0 4.740 4.730 4.750 4.580 4.890 10,935,580 52,209,529 4.7743 1.196 1.193 1.198 1.156 1.234 43,344,756 1.2045 0.00%
2013-03-11 0 4.740 4.730 4.740 4.600 4.750 7,584,000 35,605,180 4.6948 1.196 1.193 1.196 1.161 1.198 30,060,283 1.1845 2.82%
2013-03-08 0 4.610 4.610 4.630 4.590 4.650 5,899,399 27,243,381 4.6180 1.163 1.163 1.168 1.158 1.173 23,383,123 1.1651 -0.65%
2013-03-07 0 4.640 4.620 4.640 4.600 4.780 7,561,000 35,240,652 4.6608 1.171 1.166 1.171 1.161 1.206 29,969,119 1.1759 -2.11%
2013-03-06 0 4.740 4.730 4.750 4.510 4.780 21,061,800 98,616,770 4.6823 1.196 1.193 1.198 1.138 1.206 83,481,496 1.1813 5.10%
2013-03-05 0 4.510 4.510 4.550 4.500 4.580 3,107,999 14,141,855 4.5501 1.138 1.138 1.148 1.135 1.156 12,319,004 1.1480 -1.53%
2013-03-04 0 4.580 4.540 4.580 4.480 4.640 5,848,589 26,657,781 4.5580 1.156 1.145 1.156 1.130 1.171 23,181,730 1.1499 -0.22%
2013-03-01 0 4.590 4.580 4.600 4.410 4.600 8,435,846 38,157,847 4.5233 1.158 1.156 1.161 1.113 1.161 33,436,698 1.1412 2.91%
2013-02-28 0 4.460 4.450 4.460 4.300 4.510 5,347,000 23,663,240 4.4255 1.125 1.123 1.125 1.085 1.138 21,193,609 1.1165 3.96%
2013-02-27 0 4.290 4.280 4.290 4.160 4.320 5,164,999 21,898,425 4.2398 1.082 1.080 1.082 1.050 1.090 20,472,222 1.0697 2.14%
2013-02-26 0 4.200 4.190 4.200 4.120 4.450 12,012,000 51,280,000 4.2691 1.060 1.057 1.060 1.039 1.123 47,611,302 1.0771 -0.94%
2013-02-25 0 4.240 4.240 4.250 4.200 4.520 7,518,700 32,628,704 4.3397 1.070 1.070 1.072 1.060 1.140 29,801,457 1.0949 -3.20%
2013-02-22 0 4.380 4.370 4.390 4.350 4.550 5,382,000 23,601,356 4.3852 1.105 1.103 1.108 1.097 1.148 21,332,337 1.1064 -3.10%
2013-02-21 0 4.520 4.500 4.530 4.480 4.530 5,429,000 24,449,030 4.5034 1.140 1.135 1.143 1.130 1.143 21,518,628 1.1362 -0.88%
2013-02-20 0 4.560 4.550 4.560 4.500 4.640 6,376,000 29,026,680 4.5525 1.150 1.148 1.150 1.135 1.171 25,272,200 1.1486 0.88%
2013-02-19 0 4.520 4.520 4.540 4.470 4.590 5,791,999 26,159,355 4.5165 1.140 1.140 1.145 1.128 1.158 22,957,427 1.1395 -1.95%
2013-02-18 0 4.610 4.580 4.610 4.500 4.640 10,362,000 47,227,080 4.5577 1.163 1.156 1.163 1.135 1.171 41,071,288 1.1499 -1.28%
2013-02-15 0 4.670 4.640 4.670 4.400 4.740 21,290,000 98,742,980 4.6380 1.178 1.171 1.178 1.110 1.196 84,386,000 1.1701 6.38%
2013-02-14 0 4.390 4.380 4.390 4.260 4.410 9,545,329 41,601,861 4.3583 1.108 1.105 1.108 1.075 1.113 37,834,295 1.0996 1.15%
2013-02-08 0 4.340 4.330 4.350 4.130 4.350 18,603,842 79,511,860 4.2739 1.095 1.092 1.097 1.042 1.097 73,739,023 1.0783 5.08%
2013-02-07 0 4.130 4.120 4.130 3.960 4.130 11,884,000 48,396,036 4.0724 1.042 1.039 1.042 0.999 1.042 47,103,956 1.0274 3.25%
2013-02-06 0 4.000 4.030 4.040 3.900 4.040 9,373,999 37,234,456 3.9721 1.009 1.017 1.019 0.984 1.019 37,155,203 1.0021 2.30%
2013-02-05 0 3.910 3.910 3.930 3.870 3.940 3,648,000 14,247,652 3.9056 0.986 0.986 0.992 0.976 0.994 14,459,377 0.9854 -0.76%
2013-02-04 0 3.940 3.910 3.940 3.900 4.020 6,757,000 26,795,370 3.9656 0.994 0.986 0.994 0.984 1.014 26,782,349 1.0005 -0.76%
2013-02-01 0 3.970 3.960 3.970 3.810 3.980 8,424,000 32,826,528 3.8968 1.002 0.999 1.002 0.961 1.004 33,389,745 0.9831 3.12%
2013-01-31 0 3.850 3.830 3.880 3.770 3.910 7,122,001 27,578,483 3.8723 0.971 0.966 0.979 0.951 0.986 28,229,083 0.9770 -0.26%
2013-01-30 0 3.860 3.820 3.860 3.700 3.860 11,415,000 43,243,086 3.7883 0.974 0.964 0.974 0.933 0.974 45,245,006 0.9558 4.32%
2013-01-29 0 3.700 3.700 3.710 3.640 3.800 14,204,000 52,676,852 3.7086 0.933 0.933 0.936 0.918 0.959 56,299,612 0.9357 -2.37%
2013-01-28 0 3.790 3.780 3.790 3.780 3.900 8,950,000 34,150,320 3.8157 0.956 0.954 0.956 0.954 0.984 35,474,622 0.9627 -3.32%
2013-01-25 0 3.920 3.910 3.930 3.850 3.960 11,457,694 44,717,656 3.9028 0.989 0.986 0.992 0.971 0.999 45,414,230 0.9847 -0.25%
2013-01-24 0 3.930 3.920 3.930 3.810 4.000 13,032,001 50,773,225 3.8960 0.992 0.989 0.992 0.961 1.009 51,654,224 0.9829 0.51%
2013-01-23 0 3.910 3.900 3.920 3.690 3.920 18,682,000 70,912,460 3.7958 0.986 0.984 0.989 0.931 0.989 74,048,814 0.9576 1.56%
2013-01-22 0 3.850 3.840 3.850 3.840 3.900 6,557,867 25,268,925 3.8532 0.971 0.969 0.971 0.969 0.984 25,993,056 0.9721 0.26%
2013-01-21 0 3.840 3.830 3.840 3.730 3.850 3,533,999 13,468,396 3.8111 0.969 0.966 0.969 0.941 0.971 14,007,517 0.9615 1.05%
2013-01-18 0 3.800 3.800 3.810 3.750 3.850 8,154,000 30,907,192 3.7904 0.959 0.959 0.961 0.946 0.971 32,319,560 0.9563 0.00%
2013-01-17 0 3.800 3.800 3.810 3.670 3.870 9,992,000 37,711,700 3.7742 0.959 0.959 0.961 0.926 0.976 39,604,740 0.9522 -0.26%
2013-01-16 0 3.810 3.810 3.840 3.800 3.900 5,890,000 22,547,720 3.8281 0.961 0.961 0.969 0.959 0.984 23,345,868 0.9658 -2.31%
2013-01-15 0 3.900 3.900 3.910 3.780 3.920 12,896,000 49,742,356 3.8572 0.984 0.984 0.986 0.954 0.989 51,115,164 0.9731 2.63%
2013-01-14 0 3.800 3.800 3.810 3.770 3.890 8,188,000 31,285,680 3.8209 0.959 0.959 0.961 0.951 0.981 32,454,324 0.9640 -1.55%
2013-01-11 0 3.860 3.840 3.860 3.820 3.920 6,695,780 25,732,872 3.8431 0.974 0.969 0.974 0.964 0.989 26,539,694 0.9696 -0.26%
2013-01-10 0 3.870 3.860 3.880 3.820 3.950 5,550,689 21,496,537 3.8728 0.976 0.974 0.979 0.964 0.997 22,000,960 0.9771 0.52%
2013-01-09 0 3.850 3.840 3.850 3.820 3.950 9,407,000 36,273,060 3.8560 0.971 0.969 0.971 0.964 0.997 37,286,007 0.9728 -2.04%
2013-01-08 0 3.930 3.930 3.940 3.890 4.100 11,234,665 44,889,992 3.9957 0.992 0.992 0.994 0.981 1.034 44,530,223 1.0081 -1.01%
2013-01-07 0 3.970 3.980 3.990 3.900 4.070 19,505,500 77,982,140 3.9980 1.002 1.004 1.007 0.984 1.027 77,312,875 1.0087 4.75%
2013-01-04 0 3.790 3.770 3.790 3.690 3.850 5,456,465 20,647,465 3.7840 0.956 0.951 0.956 0.931 0.971 21,627,490 0.9547 2.16%
2013-01-03 0 3.710 3.690 3.700 3.630 3.730 10,700,000 39,325,408 3.6753 0.936 0.931 0.933 0.916 0.941 42,411,000 0.9272 1.37%
2013-01-02 0 3.660 3.660 3.670 3.650 3.740 5,486,000 20,229,580 3.6875 0.923 0.923 0.926 0.921 0.944 21,744,556 0.9303 -1.08%
2012-12-31 0 3.700 3.680 3.710 3.660 3.710 2,612,000 9,625,640 3.6852 0.933 0.928 0.936 0.923 0.936 10,353,040 0.9297 0.27%
2012-12-28 0 3.690 3.670 3.690 3.670 3.740 4,158,999 15,438,100 3.7120 0.931 0.926 0.931 0.926 0.944 16,484,795 0.9365 -0.27%
2012-12-27 0 3.700 3.700 3.720 3.640 3.780 6,804,000 25,274,720 3.7147 0.933 0.933 0.939 0.918 0.954 26,968,640 0.9372 1.93%
2012-12-24 0 3.630 3.630 3.640 3.630 3.690 6,708,000 24,450,944 3.6450 0.916 0.916 0.918 0.916 0.931 26,588,130 0.9196 -1.36%
2012-12-21 0 3.680 3.660 3.680 3.610 3.770 13,506,840 49,856,434 3.6912 0.928 0.923 0.928 0.911 0.951 53,536,317 0.9313 -1.08%
2012-12-20 0 3.720 3.710 3.750 3.630 3.780 12,876,000 47,796,436 3.7121 0.939 0.936 0.946 0.916 0.954 51,035,892 0.9365 1.64%
2012-12-19 0 3.660 3.660 3.670 3.610 3.760 28,456,179 103,885,237 3.6507 0.923 0.923 0.926 0.911 0.949 112,790,188 0.9210 -2.66%
2012-12-18 0 3.760 3.740 3.750 3.740 3.970 13,039,999 50,076,216 3.8402 0.949 0.944 0.946 0.944 1.002 51,685,925 0.9689 -4.81%
2012-12-17 0 3.950 3.940 3.960 3.870 3.980 9,235,000 36,190,400 3.9188 0.997 0.994 0.999 0.976 1.004 36,604,261 0.9887 1.02%
2012-12-14 0 3.910 3.880 3.910 3.810 3.910 4,819,999 18,657,276 3.8708 0.986 0.979 0.986 0.961 0.986 19,104,764 0.9766 0.77%
2012-12-13 0 3.880 3.860 3.880 3.810 3.890 6,628,001 25,560,931 3.8565 0.979 0.974 0.979 0.961 0.981 26,271,042 0.9730 0.00%
2012-12-12 0 3.880 3.860 3.890 3.840 3.970 5,102,000 19,787,023 3.8783 0.979 0.974 0.981 0.969 1.002 20,222,516 0.9785 -0.51%
2012-12-11 0 3.900 3.890 3.920 3.800 3.930 20,837,426 80,489,799 3.8628 0.984 0.981 0.989 0.959 0.992 82,592,157 0.9745 1.30%
2012-12-10 0 3.850 3.840 3.850 3.720 3.870 16,178,000 61,801,540 3.8201 0.971 0.969 0.971 0.939 0.976 64,123,847 0.9638 3.49%
2012-12-07 0 3.720 3.710 3.720 3.680 3.770 4,125,997 15,326,708 3.7147 0.939 0.936 0.939 0.928 0.951 16,353,987 0.9372 1.09%
2012-12-06 0 3.680 3.680 3.700 3.630 3.750 10,553,999 38,801,016 3.6764 0.928 0.928 0.933 0.916 0.946 41,832,304 0.9275 -2.65%
2012-12-05 0 3.780 3.770 3.780 3.630 3.780 6,526,000 24,344,870 3.7304 0.954 0.951 0.954 0.916 0.954 25,866,747 0.9412 1.89%
2012-12-04 0 3.710 3.700 3.720 3.600 3.750 8,425,803 30,984,558 3.6773 0.936 0.933 0.939 0.908 0.946 33,396,891 0.9278 1.64%
2012-12-03 0 3.660 3.680 3.690 3.640 3.740 5,605,020 20,708,799 3.6947 0.921 0.926 0.928 0.916 0.941 22,277,175 0.9296 -1.88%
2012-11-30 0 3.730 3.730 3.750 3.540 3.810 17,580,999 65,635,616 3.7333 0.938 0.938 0.944 0.891 0.959 69,875,754 0.9393 5.07%
2012-11-29 0 3.550 3.530 3.550 3.500 3.640 9,565,800 33,980,474 3.5523 0.893 0.888 0.893 0.881 0.916 38,019,312 0.8938 -1.39%
2012-11-28 0 3.600 3.600 3.610 3.580 3.650 8,963,999 32,295,876 3.6028 0.906 0.906 0.908 0.901 0.918 35,627,452 0.9065 -2.17%
2012-11-27 0 3.680 3.650 3.680 3.640 3.730 6,108,000 22,533,460 3.6892 0.926 0.918 0.926 0.916 0.938 24,276,272 0.9282 0.55%
2012-11-26 0 3.660 3.630 3.650 3.510 3.730 7,892,891 28,732,192 3.6403 0.921 0.913 0.918 0.883 0.938 31,370,328 0.9159 2.52%
2012-11-23 0 3.570 3.550 3.580 3.530 3.580 3,104,000 11,048,480 3.5594 0.898 0.893 0.901 0.888 0.901 12,336,861 0.8956 -0.28%
2012-11-22 0 3.580 3.580 3.590 3.550 3.600 2,644,000 9,447,978 3.5734 0.901 0.901 0.903 0.893 0.906 10,508,589 0.8991 1.42%
2012-11-21 0 3.530 3.530 3.540 3.510 3.640 6,902,493 24,569,070 3.5594 0.888 0.888 0.891 0.883 0.916 27,433,987 0.8956 -0.28%
2012-11-20 0 3.540 3.530 3.540 3.510 3.650 10,832,000 38,477,311 3.5522 0.891 0.888 0.891 0.883 0.918 43,051,829 0.8937 -1.94%
2012-11-19 0 3.610 3.610 3.620 3.490 3.650 24,894,825 89,221,412 3.5839 0.908 0.908 0.911 0.878 0.918 98,944,586 0.9017 2.85%
2012-11-16 0 3.510 3.500 3.510 3.210 3.520 50,197,997 171,704,066 3.4205 0.883 0.881 0.883 0.808 0.886 199,512,149 0.8606 12.86%
2012-11-15 0 3.110 3.100 3.110 3.050 3.150 6,502,848 20,224,985 3.1102 0.782 0.780 0.782 0.767 0.793 25,845,597 0.7825 0.97%
2012-11-14 0 3.080 3.080 3.090 3.030 3.110 5,328,000 16,418,960 3.0816 0.775 0.775 0.777 0.762 0.782 21,176,158 0.7754 1.65%
2012-11-13 0 3.030 3.020 3.030 2.960 3.130 4,042,866 12,228,466 3.0247 0.762 0.760 0.762 0.745 0.788 16,068,388 0.7610 -3.19%
2012-11-12 0 3.130 3.120 3.150 3.090 3.150 6,660,563 20,799,668 3.1228 0.788 0.785 0.793 0.777 0.793 26,472,436 0.7857 0.64%
2012-11-09 0 3.110 3.110 3.140 3.040 3.170 7,139,028 22,120,943 3.0986 0.782 0.782 0.790 0.765 0.798 28,374,097 0.7796 0.32%
2012-11-08 0 3.100 3.090 3.100 3.010 3.110 7,888,843 24,264,495 3.0758 0.780 0.777 0.780 0.757 0.782 31,354,240 0.7739 1.31%
2012-11-07 0 3.060 3.060 3.080 3.030 3.110 13,153,821 40,275,406 3.0619 0.770 0.770 0.775 0.762 0.782 52,279,917 0.7704 -1.29%
2012-11-06 0 3.100 3.070 3.100 3.030 3.190 14,152,099 43,926,715 3.1039 0.780 0.772 0.780 0.762 0.803 56,247,577 0.7810 -2.52%
2012-11-05 0 3.180 3.170 3.180 3.070 3.190 9,714,709 30,596,470 3.1495 0.800 0.798 0.800 0.772 0.803 38,611,152 0.7924 2.91%
2012-11-02 0 3.090 3.090 3.100 3.060 3.110 6,079,169 18,796,497 3.0920 0.777 0.777 0.780 0.770 0.782 24,161,683 0.7779 0.65%
2012-11-01 0 3.070 3.070 3.090 3.070 3.110 3,928,419 12,139,221 3.0901 0.772 0.772 0.777 0.772 0.782 15,613,518 0.7775 -0.65%
2012-10-31 0 3.090 3.080 3.100 3.060 3.120 6,342,228 19,645,873 3.0976 0.777 0.775 0.780 0.770 0.785 25,207,212 0.7794 0.00%
2012-10-30 0 3.090 3.090 3.100 2.980 3.100 17,332,000 52,706,720 3.0410 0.777 0.777 0.780 0.750 0.780 68,886,107 0.7651 0.98%
2012-10-29 0 3.060 3.050 3.060 2.930 3.070 14,449,478 43,123,753 2.9845 0.770 0.767 0.770 0.737 0.772 57,429,511 0.7509 3.73%
2012-10-26 0 2.950 2.940 2.950 2.920 2.990 7,207,947 21,192,813 2.9402 0.742 0.740 0.742 0.735 0.752 28,648,016 0.7398 0.34%
2012-10-25 0 2.940 2.940 2.950 2.900 3.040 4,297,623 12,639,474 2.9410 0.740 0.740 0.742 0.730 0.765 17,080,921 0.7400 -1.34%
2012-10-24 0 2.980 2.960 2.990 2.940 3.090 10,943,276 32,828,464 2.9999 0.750 0.745 0.752 0.740 0.777 43,494,096 0.7548 -2.93%
2012-10-22 0 3.070 3.070 3.080 3.040 3.100 4,840,000 14,871,120 3.0725 0.772 0.772 0.775 0.765 0.780 19,236,600 0.7731 -0.97%
2012-10-19 0 3.100 3.100 3.120 3.080 3.150 8,799,795 27,423,144 3.1163 0.780 0.780 0.785 0.775 0.793 34,974,822 0.7841 0.98%
2012-10-18 0 3.070 3.060 3.070 3.030 3.080 3,844,000 11,746,372 3.0558 0.772 0.770 0.772 0.762 0.775 15,277,994 0.7688 -0.32%
2012-10-17 0 3.080 3.060 3.090 3.010 3.100 11,473,891 35,200,470 3.0679 0.775 0.770 0.777 0.757 0.780 45,603,028 0.7719 2.33%
2012-10-16 0 3.010 3.010 3.020 2.910 3.020 10,599,569 31,320,308 2.9549 0.757 0.757 0.760 0.732 0.760 42,128,031 0.7435 3.44%
2012-10-15 0 2.910 2.900 2.920 2.900 2.920 3,390,000 9,869,276 2.9113 0.732 0.730 0.735 0.730 0.735 13,473,569 0.7325 0.00%
2012-10-12 0 2.910 2.910 2.920 2.880 2.940 8,277,874 24,039,567 2.9041 0.732 0.732 0.735 0.725 0.740 32,900,445 0.7307 1.04%
2012-10-11 0 2.880 2.870 2.880 2.830 2.900 5,684,999 16,337,877 2.8739 0.725 0.722 0.725 0.712 0.730 22,595,052 0.7231 0.35%
2012-10-10 0 2.870 2.860 2.880 2.830 2.900 4,542,000 13,039,560 2.8709 0.722 0.720 0.725 0.712 0.730 18,052,198 0.7223 1.06%
2012-10-09 0 2.840 2.830 2.840 2.820 2.870 7,832,000 22,227,100 2.8380 0.715 0.712 0.715 0.710 0.722 31,128,317 0.7140 -0.70%
2012-10-08 0 2.860 2.860 2.870 2.860 2.940 2,284,000 6,584,000 2.8827 0.720 0.720 0.722 0.720 0.740 9,077,768 0.7253 -2.39%
2012-10-05 0 2.930 2.930 2.940 2.930 2.950 1,851,999 5,443,057 2.9390 0.737 0.737 0.740 0.737 0.742 7,360,778 0.7395 0.00%
2012-10-04 0 2.930 2.930 2.940 2.890 2.960 3,972,672 11,657,115 2.9343 0.737 0.737 0.740 0.727 0.745 15,789,402 0.7383 0.00%
2012-10-03 0 2.930 2.930 2.940 2.850 2.940 5,356,734 15,626,423 2.9172 0.737 0.737 0.740 0.717 0.740 21,290,362 0.7340 2.45%
2012-09-28 0 2.860 2.830 2.870 2.800 2.880 13,115,017 37,301,656 2.8442 0.720 0.712 0.722 0.704 0.725 52,125,690 0.7156 2.14%
2012-09-27 0 2.800 2.800 2.820 2.800 2.880 10,071,748 28,526,934 2.8324 0.704 0.704 0.710 0.704 0.725 40,030,205 0.7126 -2.10%
2012-09-26 0 2.860 2.850 2.860 2.810 2.890 9,195,145 26,212,765 2.8507 0.720 0.717 0.720 0.707 0.727 36,546,142 0.7173 -1.04%
2012-09-25 0 2.890 2.890 2.910 2.890 2.950 7,308,000 21,273,740 2.9110 0.727 0.727 0.732 0.727 0.742 29,045,677 0.7324 -1.03%
2012-09-24 0 2.920 2.920 2.930 2.880 2.930 12,496,100 36,265,372 2.9021 0.735 0.735 0.737 0.725 0.737 49,665,802 0.7302 -0.68%
2012-09-21 0 2.940 2.920 2.960 2.870 2.990 7,324,000 21,517,586 2.9380 0.740 0.735 0.745 0.722 0.752 29,109,269 0.7392 -0.34%
2012-09-20 0 2.950 2.940 2.960 2.920 3.040 6,237,511 18,448,424 2.9577 0.742 0.740 0.745 0.735 0.765 24,791,014 0.7442 -1.99%
2012-09-19 0 3.010 3.000 3.010 2.920 3.020 9,822,000 29,275,828 2.9806 0.757 0.755 0.757 0.735 0.760 39,037,580 0.7499 1.69%
2012-09-18 0 2.960 2.940 2.970 2.890 3.040 19,588,000 58,102,740 2.9662 0.745 0.740 0.747 0.727 0.765 77,852,588 0.7463 0.34%
2012-09-17 0 2.950 2.950 2.970 2.950 3.110 6,371,520 19,204,543 3.0141 0.742 0.742 0.747 0.742 0.782 25,323,633 0.7584 -5.14%
2012-09-14 0 3.110 3.100 3.110 3.100 3.120 8,291,999 25,692,748 3.0985 0.782 0.780 0.782 0.780 0.785 32,956,585 0.7796 0.97%
2012-09-13 0 3.080 3.080 3.090 3.060 3.100 5,502,000 16,992,748 3.0885 0.775 0.775 0.777 0.770 0.780 21,867,722 0.7771 -0.32%
2012-09-12 0 3.090 3.070 3.100 3.070 3.110 6,417,999 19,851,456 3.0931 0.777 0.772 0.780 0.772 0.782 25,508,364 0.7782 0.65%
2012-09-11 0 3.070 3.060 3.080 2.920 3.090 10,370,690 31,662,982 3.0531 0.772 0.770 0.775 0.735 0.777 41,218,351 0.7682 4.07%
2012-09-10 0 2.960 2.960 2.970 2.910 3.010 10,342,152 30,638,983 2.9625 0.742 0.742 0.745 0.730 0.755 41,244,265 0.7429 -1.66%
2012-09-07 0 3.010 3.010 3.030 2.970 3.040 6,850,000 20,585,080 3.0051 0.755 0.755 0.760 0.745 0.762 27,317,643 0.7535 1.01%
2012-09-06 0 2.980 2.970 2.990 2.940 2.990 2,956,000 8,785,605 2.9721 0.747 0.745 0.750 0.737 0.750 11,788,460 0.7453 0.34%
2012-09-05 0 2.970 2.950 2.960 2.950 3.030 4,293,450 12,836,072 2.9897 0.745 0.740 0.742 0.740 0.760 17,122,180 0.7497 -2.30%
2012-09-04 0 3.040 3.040 3.050 3.020 3.100 4,355,064 13,296,178 3.0530 0.762 0.762 0.765 0.757 0.777 17,367,895 0.7656 0.33%
2012-09-03 0 3.030 3.030 3.040 3.000 3.060 2,786,000 8,440,403 3.0296 0.760 0.760 0.762 0.752 0.767 11,110,504 0.7597 0.00%
2012-08-31 0 3.030 3.010 3.050 2.950 3.050 4,969,414 14,932,864 3.0050 0.760 0.755 0.765 0.740 0.765 19,817,909 0.7535 0.33%
2012-08-30 0 3.020 3.000 3.030 2.930 3.040 5,627,357 16,804,569 2.9862 0.757 0.752 0.760 0.735 0.762 22,441,771 0.7488 0.00%
2012-08-29 0 3.020 3.020 3.030 2.850 3.100 16,606,705 49,898,621 3.0047 0.757 0.757 0.760 0.715 0.777 66,227,159 0.7534 5.96%
2012-08-28 0 2.850 2.850 2.860 2.670 2.940 16,791,184 47,436,287 2.8251 0.715 0.715 0.717 0.670 0.737 66,962,857 0.7084 0.00%
2012-08-27 0 2.850 2.820 2.840 2.780 3.070 19,670,000 57,045,820 2.9001 0.715 0.707 0.712 0.697 0.770 78,443,509 0.7272 -5.94%
2012-08-24 0 3.030 3.030 3.040 3.010 3.180 10,206,267 31,361,009 3.0727 0.760 0.760 0.762 0.755 0.797 40,702,359 0.7705 -3.50%
2012-08-23 0 3.140 3.140 3.150 3.030 3.180 22,397,997 70,523,770 3.1487 0.787 0.787 0.790 0.760 0.797 89,322,699 0.7895 3.63%
2012-08-22 0 3.030 3.030 3.050 3.010 3.100 8,069,069 24,601,564 3.0489 0.760 0.760 0.765 0.755 0.777 32,179,262 0.7645 -1.62%
2012-08-21 0 3.080 3.080 3.100 2.960 3.110 10,465,685 32,017,880 3.0593 0.772 0.772 0.777 0.742 0.780 41,736,912 0.7671 2.33%
2012-08-20 0 3.010 3.000 3.010 2.980 3.110 12,542,915 37,818,116 3.0151 0.755 0.752 0.755 0.747 0.780 50,020,858 0.7560 -2.90%
2012-08-17 0 3.100 3.100 3.120 3.040 3.130 14,050,930 43,406,216 3.0892 0.777 0.777 0.782 0.762 0.785 56,034,787 0.7746 2.99%
2012-08-16 0 3.010 3.010 3.020 2.920 3.030 22,116,203 65,981,457 2.9834 0.755 0.755 0.757 0.732 0.760 88,198,911 0.7481 3.08%
2012-08-15 0 2.920 2.910 2.920 2.900 2.930 1,802,700 5,247,414 2.9109 0.732 0.730 0.732 0.727 0.735 7,189,126 0.7299 0.69%
2012-08-14 0 2.900 2.890 2.920 2.870 2.940 3,545,788 10,307,511 2.9070 0.727 0.725 0.732 0.720 0.737 14,140,521 0.7289 0.00%
2012-08-13 0 2.900 2.890 2.910 2.870 2.950 4,669,973 13,641,664 2.9211 0.727 0.725 0.730 0.720 0.740 18,623,745 0.7325 0.69%
2012-08-10 0 2.880 2.880 2.890 2.850 2.940 7,038,000 20,425,700 2.9022 0.722 0.722 0.725 0.715 0.737 28,067,383 0.7277 -1.37%
2012-08-09 0 2.920 2.900 2.920 2.860 2.930 7,733,004 22,480,336 2.9071 0.732 0.727 0.732 0.717 0.735 30,839,043 0.7290 0.34%
2012-08-08 0 2.910 2.880 2.910 2.840 2.920 14,258,100 41,210,589 2.8903 0.730 0.722 0.730 0.712 0.732 56,860,976 0.7248 2.46%
2012-08-07 0 2.840 2.830 2.840 2.830 2.870 4,380,761 12,469,692 2.8465 0.712 0.710 0.712 0.710 0.720 17,470,374 0.7138 -0.35%
2012-08-06 0 2.850 2.840 2.860 2.840 2.920 2,932,000 8,386,196 2.8602 0.715 0.712 0.717 0.712 0.732 11,692,749 0.7172 -1.72%
2012-08-03 0 2.900 2.890 2.900 2.810 2.930 10,534,214 30,395,979 2.8855 0.727 0.725 0.727 0.705 0.735 42,010,204 0.7235 1.75%
2012-08-02 0 2.850 2.840 2.850 2.830 2.880 8,664,000 24,772,210 2.8592 0.715 0.712 0.715 0.710 0.722 34,551,833 0.7170 -0.70%
2012-08-01 0 2.870 2.850 2.870 2.840 2.940 4,860,757 13,993,734 2.8789 0.720 0.715 0.720 0.712 0.737 19,384,588 0.7219 -2.38%
2012-07-31 0 2.940 2.920 2.930 2.830 2.940 8,768,745 25,231,441 2.8774 0.737 0.732 0.735 0.710 0.737 34,969,554 0.7215 3.16%
2012-07-30 0 2.850 2.840 2.850 2.820 2.880 14,854,004 42,322,831 2.8493 0.715 0.712 0.715 0.707 0.722 59,237,428 0.7145 0.00%
2012-07-27 0 2.850 2.840 2.850 2.840 2.950 14,238,460 40,839,832 2.8683 0.715 0.712 0.715 0.712 0.740 56,782,652 0.7192 -1.04%
2012-07-26 0 2.880 2.860 2.870 2.820 2.920 10,806,086 30,884,440 2.8581 0.722 0.717 0.720 0.707 0.732 43,094,423 0.7167 -0.35%
2012-07-25 0 2.890 2.870 2.890 2.850 2.950 18,500,000 53,672,520 2.9012 0.725 0.720 0.725 0.715 0.740 73,777,576 0.7275 0.35%
2012-07-24 0 2.880 2.880 2.890 2.790 2.900 18,877,213 53,713,347 2.8454 0.722 0.722 0.725 0.700 0.727 75,281,893 0.7135 2.86%
2012-07-23 0 2.800 2.800 2.820 2.720 2.830 9,047,292 25,295,290 2.7959 0.702 0.702 0.707 0.682 0.710 36,080,393 0.7011 1.82%
2012-07-20 0 2.750 2.770 2.790 2.650 2.820 20,169,000 55,711,734 2.7622 0.690 0.695 0.700 0.664 0.707 80,433,510 0.6926 3.77%
2012-07-19 0 2.650 2.650 2.670 2.600 2.710 30,824,005 82,316,092 2.6705 0.664 0.664 0.670 0.652 0.680 122,925,426 0.6696 -0.75%
2012-07-18 0 2.670 2.660 2.670 2.660 2.780 19,624,000 53,649,948 2.7339 0.670 0.667 0.670 0.667 0.697 78,260,062 0.6855 -1.84%
2012-07-17 0 2.720 2.710 2.720 2.670 2.850 26,626,370 73,076,376 2.7445 0.682 0.680 0.682 0.670 0.715 106,185,353 0.6882 -1.81%
2012-07-16 0 2.770 2.770 2.780 2.760 2.890 28,977,649 81,389,152 2.8087 0.695 0.695 0.697 0.692 0.725 115,562,200 0.7043 0.00%
2012-07-13 0 2.770 2.760 2.770 2.760 2.890 12,085,767 33,798,912 2.7966 0.695 0.692 0.695 0.692 0.725 48,197,762 0.7013 -3.15%
2012-07-12 0 2.860 2.840 2.860 2.820 2.890 18,030,000 51,308,240 2.8457 0.717 0.712 0.717 0.707 0.725 71,903,227 0.7136 -0.35%
2012-07-11 0 2.870 2.860 2.870 2.840 2.930 20,929,949 60,289,717 2.8805 0.720 0.717 0.720 0.712 0.735 83,468,157 0.7223 -1.71%
2012-07-10 0 2.920 2.910 2.920 2.810 2.940 15,427,338 44,546,659 2.8875 0.732 0.730 0.732 0.705 0.737 61,523,870 0.7241 3.91%
2012-07-09 0 2.810 2.800 2.810 2.780 2.820 6,752,000 18,891,380 2.7979 0.705 0.702 0.705 0.697 0.707 26,926,821 0.7016 -0.71%
2012-07-06 0 2.830 2.830 2.840 2.760 2.850 7,941,903 22,309,731 2.8091 0.710 0.710 0.712 0.692 0.715 31,672,127 0.7044 1.07%
2012-07-05 0 2.800 2.780 2.800 2.730 2.850 6,733,000 18,827,470 2.7963 0.702 0.697 0.702 0.685 0.715 26,851,050 0.7012 0.00%
2012-07-04 0 2.800 2.800 2.810 2.780 2.870 6,596,000 18,653,200 2.8280 0.702 0.702 0.705 0.697 0.720 26,304,697 0.7091 -1.75%
2012-07-03 0 2.850 2.850 2.860 2.790 2.950 18,518,171 52,793,430 2.8509 0.715 0.715 0.717 0.700 0.740 73,850,042 0.7149 2.15%
2012-06-29 0 2.790 2.780 2.790 2.770 2.850 14,964,395 42,099,690 2.8133 0.700 0.697 0.700 0.695 0.715 59,677,664 0.7055 0.36%
2012-06-28 0 2.780 2.760 2.780 2.740 2.860 24,206,119 67,842,697 2.8027 0.697 0.692 0.697 0.687 0.717 96,533,448 0.7028 0.72%
2012-06-27 0 2.760 2.750 2.770 2.690 2.810 20,502,123 56,835,460 2.7722 0.692 0.690 0.695 0.675 0.705 81,761,997 0.6951 2.99%
2012-06-26 0 2.680 2.680 2.690 2.560 2.800 21,932,695 59,466,331 2.7113 0.672 0.672 0.675 0.642 0.702 87,467,085 0.6799 3.08%
2012-06-25 0 2.600 2.600 2.610 2.510 2.650 8,564,000 22,272,976 2.6008 0.652 0.652 0.654 0.629 0.664 34,153,036 0.6522 3.59%
2012-06-22 0 2.510 2.500 2.510 2.500 2.560 13,219,976 33,536,781 2.5368 0.629 0.627 0.629 0.627 0.642 52,720,961 0.6361 -3.83%
2012-06-21 0 2.610 2.610 2.640 2.590 2.740 18,286,184 48,144,111 2.6328 0.654 0.654 0.662 0.649 0.687 72,924,883 0.6602 -4.74%
2012-06-20 0 2.740 2.730 2.760 2.720 2.780 7,337,528 20,187,618 2.7513 0.687 0.685 0.692 0.682 0.697 29,261,894 0.6899 -1.08%
2012-06-19 0 2.770 2.740 2.770 2.670 2.780 12,055,886 33,034,049 2.7401 0.695 0.687 0.695 0.670 0.697 48,078,597 0.6871 2.59%
2012-06-18 0 2.700 2.700 2.720 2.630 2.770 11,310,000 30,709,580 2.7153 0.677 0.677 0.682 0.659 0.695 45,104,021 0.6809 1.12%
2012-06-15 0 2.670 2.660 2.670 2.610 2.690 7,716,000 20,405,596 2.6446 0.670 0.667 0.670 0.654 0.675 30,771,231 0.6631 1.14%
2012-06-14 0 2.640 2.630 2.640 2.610 2.760 13,439,529 36,176,994 2.6918 0.662 0.659 0.662 0.654 0.692 53,596,534 0.6750 -0.75%
2012-06-13 0 2.660 2.650 2.680 2.520 2.700 12,928,834 33,666,291 2.6040 0.667 0.664 0.672 0.632 0.677 51,559,894 0.6530 4.31%
2012-06-12 0 2.550 2.540 2.550 2.400 2.580 13,247,999 33,582,309 2.5349 0.639 0.637 0.639 0.602 0.647 52,832,716 0.6356 5.37%
2012-06-11 0 2.430 2.420 2.440 2.400 2.480 3,252,000 7,854,096 2.4152 0.607 0.604 0.609 0.599 0.619 13,022,492 0.6031 0.41%
2012-06-08 0 2.420 2.410 2.420 2.350 2.450 9,014,000 21,752,444 2.4132 0.604 0.602 0.604 0.587 0.612 36,096,169 0.6026 1.26%
2012-06-07 0 2.390 2.380 2.390 2.370 2.450 6,386,645 15,309,334 2.3971 0.597 0.594 0.597 0.592 0.612 25,575,041 0.5986 -1.24%
2012-06-06 0 2.420 2.410 2.420 2.340 2.420 7,297,700 17,261,358 2.3653 0.604 0.602 0.604 0.584 0.604 29,223,321 0.5907 3.42%
2012-06-05 0 2.340 2.310 2.340 2.240 2.350 3,950,000 9,102,880 2.3045 0.584 0.577 0.584 0.559 0.587 15,817,603 0.5755 4.93%
2012-06-04 0 2.240 2.230 2.240 2.210 2.350 6,110,937 13,848,209 2.2661 0.557 0.554 0.557 0.549 0.584 24,580,716 0.5634 -4.68%
2012-06-01 0 2.350 2.340 2.360 2.340 2.400 22,734,378 54,136,924 2.3813 0.584 0.582 0.587 0.582 0.597 91,447,070 0.5920 -1.26%
2012-05-31 0 2.380 2.370 2.400 2.300 2.400 14,009,349 33,333,326 2.3794 0.592 0.589 0.597 0.572 0.597 56,351,395 0.5915 1.71%
2012-05-30 0 2.340 2.340 2.360 2.320 2.390 8,604,000 20,344,932 2.3646 0.582 0.582 0.587 0.577 0.594 34,608,846 0.5879 0.00%
2012-05-29 0 2.340 2.330 2.340 2.300 2.360 5,580,000 13,033,220 2.3357 0.582 0.579 0.582 0.572 0.587 22,445,068 0.5807 -1.27%
2012-05-28 0 2.370 2.370 2.380 2.280 2.380 6,796,000 15,879,040 2.3365 0.589 0.589 0.592 0.567 0.592 27,336,322 0.5809 0.00%
2012-05-25 0 2.370 2.350 2.370 2.360 2.410 10,158,000 24,248,404 2.3871 0.589 0.584 0.589 0.587 0.599 40,859,677 0.5935 -0.42%
2012-05-24 0 2.380 2.370 2.380 2.320 2.390 7,813,188 18,500,464 2.3679 0.592 0.589 0.592 0.577 0.594 31,427,873 0.5887 1.28%
2012-05-23 0 2.350 2.340 2.370 2.290 2.400 10,001,999 23,303,077 2.3298 0.584 0.582 0.589 0.569 0.597 40,232,176 0.5792 -0.84%
2012-05-22 0 2.370 2.360 2.380 2.290 2.400 26,066,000 61,955,792 2.3769 0.589 0.587 0.592 0.569 0.597 104,848,231 0.5909 0.85%
2012-05-21 0 2.350 2.340 2.350 2.290 2.440 11,502,213 27,005,547 2.3479 0.584 0.582 0.584 0.569 0.607 46,266,657 0.5837 -2.49%
2012-05-18 0 2.410 2.400 2.410 2.370 2.470 18,066,276 43,706,483 2.4192 0.599 0.597 0.599 0.589 0.614 72,670,033 0.6014 -2.03%
2012-05-17 0 2.460 2.460 2.470 2.170 2.490 29,951,888 71,638,316 2.3918 0.612 0.612 0.614 0.539 0.619 120,478,880 0.5946 17.14%
2012-05-16 0 2.100 2.110 2.130 2.100 2.300 11,716,000 25,511,080 2.1775 0.522 0.525 0.530 0.522 0.572 47,126,597 0.5413 -7.49%
2012-05-15 0 2.270 2.240 2.270 2.160 2.320 10,606,769 23,818,104 2.2456 0.564 0.557 0.564 0.537 0.577 42,664,811 0.5583 -2.16%
2012-05-14 0 2.320 2.320 2.330 2.210 2.350 14,081,999 32,592,877 2.3145 0.577 0.577 0.579 0.549 0.584 56,643,623 0.5754 4.98%
2012-05-11 0 2.210 2.210 2.230 2.140 2.240 8,094,000 17,854,580 2.2059 0.549 0.549 0.554 0.532 0.557 32,557,415 0.5484 2.31%
2012-05-10 0 2.160 2.140 2.160 2.050 2.180 14,631,001 31,149,492 2.1290 0.537 0.532 0.537 0.510 0.542 58,851,936 0.5293 5.37%
2012-05-09 0 2.050 2.050 2.060 2.000 2.080 3,945,838 8,074,956 2.0464 0.510 0.510 0.512 0.497 0.517 15,871,792 0.5088 -1.44%
2012-05-08 0 2.080 2.080 2.090 2.070 2.100 6,400,001 13,345,666 2.0853 0.517 0.517 0.520 0.515 0.522 25,743,451 0.5184 0.48%
2012-05-07 0 2.070 2.060 2.070 1.990 2.100 9,296,086 18,949,641 2.0385 0.515 0.512 0.515 0.495 0.522 37,392,702 0.5068 4.02%
2012-05-04 0 1.990 1.980 1.990 1.970 2.010 5,186,000 10,354,940 1.9967 0.495 0.492 0.495 0.490 0.500 20,860,237 0.4964 1.02%
2012-05-03 0 1.970 1.970 1.990 1.960 2.050 6,622,815 13,246,712 2.0002 0.490 0.490 0.495 0.487 0.510 26,639,701 0.4973 -2.96%
2012-05-02 0 2.030 2.020 2.030 2.010 2.130 13,044,580 26,545,377 2.0350 0.505 0.502 0.505 0.500 0.530 52,470,695 0.5059 -3.33%
2012-04-30 0 2.100 2.100 2.120 2.090 2.130 1,142,000 2,415,040 2.1147 0.522 0.522 0.527 0.520 0.530 4,593,596 0.5257 0.00%
2012-04-27 0 2.100 2.090 2.100 2.090 2.140 3,369,783 7,116,378 2.1118 0.522 0.520 0.522 0.520 0.532 13,554,661 0.5250 -0.47%
2012-04-26 0 2.110 2.110 2.120 2.080 2.120 1,838,000 3,874,560 2.1080 0.525 0.525 0.527 0.517 0.527 7,393,196 0.5241 2.43%
2012-04-25 0 2.060 2.060 2.070 2.060 2.090 2,265,999 4,688,237 2.0689 0.512 0.512 0.515 0.512 0.520 9,114,785 0.5144 -0.96%
2012-04-24 0 2.080 2.070 2.080 2.050 2.090 4,627,000 9,563,690 2.0669 0.517 0.515 0.517 0.510 0.520 18,611,707 0.5139 0.00%
2012-04-23 0 2.080 2.050 2.080 2.050 2.150 4,153,993 8,621,145 2.0754 0.517 0.510 0.517 0.510 0.535 16,709,078 0.5160 -2.35%
2012-04-20 0 2.130 2.110 2.130 2.030 2.140 8,091,999 17,028,718 2.1044 0.530 0.525 0.530 0.505 0.532 32,549,366 0.5232 2.90%
2012-04-19 0 2.070 2.060 2.080 1.950 2.080 12,354,900 25,271,549 2.0455 0.515 0.512 0.517 0.485 0.517 49,696,517 0.5085 5.08%
2012-04-18 0 1.970 1.950 1.970 1.890 1.990 25,460,799 49,913,566 1.9604 0.490 0.485 0.490 0.470 0.495 102,413,862 0.4874 5.91%
2012-04-17 0 1.860 1.860 1.870 1.850 1.910 14,545,000 27,248,010 1.8734 0.462 0.462 0.465 0.460 0.475 58,506,005 0.4657 -1.59%
2012-04-16 0 1.890 1.870 1.880 1.840 1.930 11,267,699 21,342,689 1.8941 0.470 0.465 0.467 0.457 0.480 45,323,345 0.4709 -2.58%
2012-04-13 0 1.940 1.920 1.940 1.920 1.970 12,844,000 25,064,920 1.9515 0.482 0.477 0.482 0.477 0.490 51,663,879 0.4852 -0.51%
2012-04-12 0 1.950 1.950 1.960 1.950 1.990 18,815,650 36,970,982 1.9649 0.485 0.485 0.487 0.485 0.495 75,684,325 0.4885 -1.52%
2012-04-11 0 1.980 1.970 1.980 1.960 1.990 7,170,000 14,189,610 1.9790 0.492 0.490 0.492 0.487 0.495 28,840,705 0.4920 0.51%
2012-04-10 0 1.970 1.960 1.970 1.960 2.000 9,751,146 19,266,714 1.9758 0.490 0.487 0.490 0.487 0.497 39,223,142 0.4912 0.51%
2012-04-05 0 1.960 1.950 1.960 1.950 2.010 8,689,805 17,089,480 1.9666 0.487 0.485 0.487 0.485 0.500 34,953,989 0.4889 0.51%
2012-04-03 0 1.950 1.920 1.950 1.890 2.090 16,328,000 32,244,232 1.9748 0.485 0.477 0.485 0.470 0.520 65,677,968 0.4909 -5.34%
2012-04-02 0 2.060 2.060 2.070 2.000 2.110 5,025,606 10,387,872 2.0670 0.512 0.512 0.515 0.497 0.525 20,215,066 0.5139 -0.96%
2012-03-30 0 2.080 2.080 2.090 2.040 2.140 4,466,000 9,325,280 2.0881 0.517 0.517 0.520 0.507 0.532 17,964,099 0.5191 1.96%
2012-03-29 0 2.040 2.040 2.050 2.010 2.060 2,982,441 6,071,484 2.0357 0.507 0.507 0.510 0.500 0.512 11,996,611 0.5061 -0.49%
2012-03-28 0 2.050 2.040 2.050 2.020 2.100 6,768,000 13,921,200 2.0569 0.510 0.507 0.510 0.502 0.522 27,223,695 0.5114 -1.91%
2012-03-27 0 2.090 2.080 2.090 2.080 2.100 2,458,160 5,151,047 2.0955 0.520 0.517 0.520 0.517 0.522 9,887,736 0.5210 0.00%
2012-03-26 0 2.090 2.090 2.100 2.080 2.120 7,513,134 15,788,131 2.1014 0.520 0.520 0.522 0.517 0.527 30,220,932 0.5224 -0.48%
2012-03-23 0 2.100 2.100 2.110 2.090 2.140 2,902,000 6,114,900 2.1071 0.522 0.522 0.525 0.520 0.532 11,673,044 0.5238 -2.78%
2012-03-22 0 2.160 2.140 2.160 2.120 2.160 1,353,759 2,896,125 2.1393 0.537 0.532 0.537 0.527 0.537 5,445,379 0.5319 0.93%
2012-03-21 0 2.140 2.140 2.150 2.130 2.160 3,068,346 6,571,712 2.1418 0.532 0.532 0.535 0.530 0.537 12,342,156 0.5325 -1.38%
2012-03-20 0 2.170 2.160 2.170 2.130 2.170 2,186,000 4,715,220 2.1570 0.539 0.537 0.539 0.530 0.539 8,792,996 0.5362 0.46%
2012-03-19 0 2.160 2.150 2.160 2.150 2.170 3,975,999 8,605,437 2.1643 0.537 0.535 0.537 0.535 0.539 15,993,112 0.5381 0.47%
2012-03-16 0 2.150 2.140 2.150 2.130 2.180 6,374,280 13,693,396 2.1482 0.535 0.532 0.535 0.530 0.542 25,639,990 0.5341 -0.46%
2012-03-15 0 2.160 2.160 2.180 2.140 2.240 4,738,000 10,332,000 2.1807 0.537 0.537 0.542 0.532 0.557 19,058,195 0.5421 -4.42%
2012-03-14 0 2.260 2.250 2.260 2.220 2.270 4,563,999 10,252,374 2.2464 0.562 0.559 0.562 0.552 0.564 18,358,291 0.5585 0.89%
2012-03-13 0 2.240 2.240 2.250 2.200 2.260 4,302,000 9,607,480 2.2333 0.557 0.557 0.559 0.547 0.562 17,304,423 0.5552 1.36%
2012-03-12 0 2.210 2.200 2.210 2.170 2.220 5,230,029 11,517,513 2.2022 0.549 0.547 0.549 0.539 0.552 21,037,339 0.5475 0.45%
2012-03-09 0 2.200 2.190 2.200 2.190 2.230 3,650,530 8,084,343 2.2146 0.547 0.544 0.547 0.544 0.554 14,683,941 0.5506 0.46%
2012-03-08 0 2.190 2.180 2.200 2.150 2.190 6,360,001 13,541,586 2.1292 0.544 0.542 0.547 0.535 0.544 25,582,554 0.5293 2.82%
2012-03-07 0 2.130 2.120 2.130 2.090 2.140 16,740,000 35,542,509 2.1232 0.530 0.527 0.530 0.520 0.532 67,335,203 0.5278 0.00%
2012-03-06 0 2.130 2.110 2.120 2.110 2.150 1,537,451 3,269,414 2.1265 0.530 0.525 0.527 0.525 0.535 6,184,264 0.5287 -0.93%
2012-03-05 0 2.150 2.160 2.170 2.140 2.170 6,550,000 14,101,220 2.1529 0.535 0.537 0.539 0.532 0.539 26,346,809 0.5352 -0.46%
2012-03-02 0 2.160 2.150 2.160 2.140 2.170 6,780,318 14,604,022 2.1539 0.537 0.535 0.537 0.532 0.539 27,273,243 0.5355 0.93%
2012-03-01 0 2.140 2.130 2.140 2.110 2.180 5,547,999 11,921,958 2.1489 0.532 0.530 0.532 0.525 0.542 22,316,346 0.5342 -0.47%
2012-02-29 0 2.150 2.140 2.150 2.120 2.180 4,876,000 10,490,360 2.1514 0.535 0.532 0.535 0.527 0.542 19,613,288 0.5349 -0.92%
2012-02-28 0 2.170 2.150 2.170 2.130 2.170 2,324,000 4,993,760 2.1488 0.539 0.535 0.539 0.530 0.539 9,348,089 0.5342 -0.46%
2012-02-27 0 2.180 2.160 2.180 2.160 2.220 5,015,536 10,999,145 2.1930 0.542 0.537 0.542 0.537 0.552 20,174,560 0.5452 -0.46%
2012-02-24 0 2.190 2.180 2.190 2.160 2.230 5,453,580 11,972,541 2.1954 0.544 0.542 0.544 0.537 0.554 21,936,554 0.5458 0.00%
2012-02-23 0 2.190 2.180 2.190 2.170 2.220 5,320,000 11,670,820 2.1938 0.544 0.542 0.544 0.539 0.552 21,399,240 0.5454 -0.90%
2012-02-22 0 2.210 2.200 2.210 2.180 2.240 7,724,000 17,047,500 2.2071 0.549 0.547 0.549 0.542 0.557 31,069,122 0.5487 1.38%
2012-02-21 0 2.180 2.170 2.180 2.150 2.210 9,189,999 20,023,407 2.1788 0.542 0.539 0.542 0.535 0.549 36,965,976 0.5417 0.93%
2012-02-20 0 2.160 2.160 2.180 2.130 2.310 14,506,000 32,032,800 2.2082 0.537 0.537 0.542 0.530 0.574 58,349,131 0.5490 -6.09%
2012-02-17 0 2.300 2.290 2.300 2.290 2.330 7,165,999 16,489,377 2.3011 0.572 0.569 0.572 0.569 0.579 28,824,611 0.5721 -0.43%
2012-02-16 0 2.310 2.300 2.310 2.290 2.340 4,824,250 11,148,995 2.3110 0.574 0.572 0.574 0.569 0.582 19,405,128 0.5745 -2.12%
2012-02-15 0 2.360 2.340 2.360 2.280 2.370 6,228,000 14,497,400 2.3278 0.587 0.582 0.587 0.567 0.589 25,051,591 0.5787 2.16%
2012-02-14 0 2.310 2.290 2.310 2.290 2.330 3,690,062 8,541,957 2.3149 0.574 0.569 0.574 0.569 0.579 14,842,955 0.5755 0.00%
2012-02-13 0 2.310 2.300 2.320 2.270 2.360 1,270,366 2,935,692 2.3109 0.574 0.572 0.577 0.564 0.587 5,109,937 0.5745 0.43%
2012-02-10 0 2.300 2.290 2.320 2.290 2.370 4,529,014 10,540,811 2.3274 0.572 0.569 0.577 0.569 0.589 18,217,567 0.5786 -3.77%
2012-02-09 0 2.390 2.370 2.390 2.320 2.410 26,386,000 63,069,820 2.3903 0.594 0.589 0.594 0.577 0.599 106,135,403 0.5942 0.84%
2012-02-08 0 2.370 2.340 2.370 2.270 2.370 8,240,000 19,222,440 2.3328 0.589 0.582 0.589 0.564 0.589 33,144,688 0.5800 4.41%
2012-02-07 0 2.270 2.260 2.270 2.240 2.320 5,364,258 12,199,890 2.2743 0.564 0.562 0.564 0.557 0.577 21,577,264 0.5654 -1.73%
2012-02-06 0 2.310 2.310 2.330 2.290 2.420 22,801,050 54,080,580 2.3718 0.574 0.574 0.579 0.569 0.602 91,715,252 0.5897 -2.53%
2012-02-03 0 2.370 2.340 2.380 2.220 2.380 23,299,739 53,409,523 2.2923 0.589 0.582 0.592 0.552 0.592 93,721,185 0.5699 6.76%
2012-02-02 0 2.220 2.210 2.220 2.150 2.220 10,266,000 22,457,220 2.1875 0.552 0.549 0.552 0.535 0.552 41,294,097 0.5438 2.78%
2012-02-01 0 2.160 2.150 2.160 2.110 2.170 5,091,099 10,917,012 2.1443 0.537 0.535 0.537 0.525 0.539 20,478,506 0.5331 -0.46%
2012-01-31 0 2.170 2.150 2.160 2.120 2.170 4,698,332 10,043,749 2.1377 0.539 0.535 0.537 0.527 0.539 18,898,634 0.5315 2.84%
2012-01-30 0 2.110 2.100 2.110 2.070 2.120 3,978,000 8,343,980 2.0975 0.525 0.522 0.525 0.515 0.527 16,001,161 0.5215 1.93%
2012-01-27 0 2.070 2.070 2.080 2.050 2.110 3,411,877 7,099,416 2.0808 0.515 0.515 0.517 0.510 0.525 13,723,980 0.5173 0.49%
2012-01-26 0 2.060 2.060 2.070 2.040 2.110 9,610,321 19,856,892 2.0662 0.512 0.512 0.515 0.507 0.525 38,656,685 0.5137 0.49%
2012-01-20 0 2.050 2.030 2.040 2.030 2.110 5,418,403 11,189,446 2.0651 0.510 0.505 0.507 0.505 0.525 21,795,058 0.5134 -1.44%
2012-01-19 0 2.080 2.070 2.080 2.040 2.100 10,991,589 22,827,200 2.0768 0.517 0.515 0.517 0.507 0.522 44,212,716 0.5163 1.46%
2012-01-18 0 2.050 2.040 2.050 2.000 2.060 10,533,200 21,470,492 2.0384 0.510 0.507 0.510 0.497 0.512 42,368,886 0.5068 1.99%
2012-01-17 0 2.010 2.010 2.020 1.970 2.060 10,780,000 21,591,772 2.0029 0.500 0.500 0.502 0.490 0.512 43,361,618 0.4979 -1.47%
2012-01-16 0 2.040 2.030 2.040 2.020 2.080 4,052,207 8,303,609 2.0492 0.507 0.505 0.507 0.502 0.517 16,299,652 0.5094 -2.86%
2012-01-13 0 2.100 2.090 2.100 2.090 2.130 4,586,999 9,667,627 2.1076 0.522 0.520 0.522 0.520 0.530 18,450,807 0.5240 -0.94%
2012-01-12 0 2.120 2.120 2.130 2.050 2.140 10,312,000 21,650,580 2.0996 0.527 0.527 0.530 0.510 0.532 41,479,128 0.5220 1.92%
2012-01-11 0 2.080 2.070 2.090 2.000 2.120 15,939,312 32,748,298 2.0546 0.517 0.515 0.520 0.497 0.527 64,114,504 0.5108 -0.48%
2012-01-10 0 2.090 2.080 2.090 2.080 2.220 5,986,884 12,872,296 2.1501 0.520 0.517 0.520 0.517 0.552 24,081,723 0.5345 -5.00%
2012-01-09 0 2.200 2.190 2.200 2.170 2.250 2,926,000 6,438,160 2.2003 0.547 0.544 0.547 0.539 0.559 11,769,582 0.5470 -1.79%
2012-01-06 0 2.240 2.240 2.250 2.220 2.280 6,208,000 14,017,612 2.2580 0.557 0.557 0.559 0.552 0.567 24,971,143 0.5614 -1.32%
2012-01-05 0 2.270 2.260 2.280 2.250 2.300 4,456,000 10,137,880 2.2751 0.564 0.562 0.567 0.559 0.572 17,923,875 0.5656 -0.87%
2012-01-04 0 2.290 2.290 2.300 2.260 2.300 1,440,281 3,298,558 2.2902 0.569 0.569 0.572 0.562 0.572 5,793,406 0.5694 -0.43%
2012-01-03 0 2.300 2.300 2.310 2.280 2.340 1,170,495 2,687,605 2.2961 0.572 0.572 0.574 0.567 0.582 4,708,215 0.5708 -0.43%
2011-12-30 0 2.310 2.300 2.310 2.300 2.320 906,434 2,088,043 2.3036 0.574 0.572 0.574 0.572 0.577 3,646,052 0.5727 0.00%
2011-12-29 0 2.310 2.300 2.310 2.280 2.330 6,414,283 14,776,664 2.3037 0.574 0.572 0.574 0.567 0.579 25,800,899 0.5727 -0.86%
2011-12-28 0 2.330 2.310 2.330 2.250 2.340 2,155,320 4,999,757 2.3197 0.579 0.574 0.579 0.559 0.582 8,669,588 0.5767 0.87%
2011-12-23 0 2.310 2.300 2.310 2.270 2.320 823,679 1,894,053 2.2995 0.574 0.572 0.574 0.564 0.577 3,313,178 0.5717 0.87%
2011-12-22 0 2.290 2.270 2.300 2.220 2.330 2,238,947 5,137,319 2.2945 0.569 0.564 0.572 0.552 0.579 9,005,971 0.5704 -1.29%
2011-12-21 0 2.320 2.310 2.320 2.310 2.380 3,282,929 7,732,039 2.3552 0.577 0.574 0.577 0.574 0.592 13,205,298 0.5855 0.87%
2011-12-20 0 2.300 2.300 2.310 2.300 2.340 621,357 1,429,886 2.3012 0.572 0.572 0.574 0.572 0.582 2,499,355 0.5721 0.00%
2011-12-19 0 2.300 2.300 2.310 2.270 2.320 1,648,048 3,784,546 2.2964 0.572 0.572 0.574 0.564 0.577 6,629,131 0.5709 -1.71%
2011-12-16 0 2.340 2.340 2.370 2.300 2.360 3,303,419 7,745,918 2.3448 0.582 0.582 0.589 0.572 0.587 13,287,717 0.5829 -0.85%
2011-12-15 0 2.360 2.340 2.360 2.290 2.360 2,908,175 6,801,631 2.3388 0.587 0.582 0.587 0.569 0.587 11,697,882 0.5814 0.85%
2011-12-14 0 2.340 2.330 2.350 2.320 2.370 1,366,169 3,196,619 2.3398 0.582 0.579 0.584 0.577 0.589 5,495,297 0.5817 -1.68%
2011-12-13 0 2.380 2.370 2.380 2.370 2.390 1,160,979 2,762,841 2.3798 0.592 0.589 0.592 0.589 0.594 4,669,938 0.5916 -1.24%
2011-12-12 0 2.410 2.400 2.420 2.360 2.430 9,273,279 22,107,047 2.3840 0.599 0.597 0.602 0.587 0.604 37,300,963 0.5927 0.42%
2011-12-09 0 2.400 2.390 2.400 2.330 2.400 1,095,953 2,615,172 2.3862 0.597 0.594 0.597 0.579 0.597 4,408,376 0.5932 0.00%
2011-12-08 0 2.400 2.360 2.390 2.360 2.430 6,605,196 15,824,307 2.3957 0.597 0.587 0.594 0.587 0.604 26,568,830 0.5956 -1.23%
2011-12-07 0 2.430 2.430 2.440 2.400 2.500 12,504,000 30,640,620 2.4505 0.604 0.604 0.607 0.597 0.622 50,296,259 0.6092 2.10%
2011-12-06 0 2.380 2.380 2.390 2.370 2.470 8,922,000 21,396,100 2.3981 0.592 0.592 0.594 0.589 0.614 35,887,974 0.5962 -2.06%
2011-12-05 0 2.450 2.450 2.480 2.360 2.480 6,314,427 15,366,991 2.4336 0.604 0.604 0.612 0.582 0.612 25,608,284 0.6001 1.24%
2011-12-02 0 2.420 2.410 2.440 2.390 2.490 5,723,647 13,900,395 2.4286 0.597 0.594 0.602 0.589 0.614 23,212,364 0.5988 -2.02%
2011-12-01 0 2.470 2.470 2.480 2.420 2.510 24,422,087 60,487,950 2.4768 0.609 0.609 0.612 0.597 0.619 99,044,258 0.6107 2.92%
2011-11-30 0 2.400 2.380 2.400 2.380 2.440 13,909,999 33,451,687 2.4049 0.592 0.587 0.592 0.587 0.602 56,412,277 0.5930 -1.64%
2011-11-29 0 2.440 2.430 2.440 2.390 2.450 14,857,730 35,898,813 2.4162 0.602 0.599 0.602 0.589 0.604 60,255,818 0.5958 0.41%
2011-11-28 0 2.430 2.420 2.430 2.400 2.470 11,828,000 28,922,120 2.4452 0.599 0.597 0.599 0.592 0.609 47,968,688 0.6029 1.67%
2011-11-25 0 2.390 2.380 2.410 2.310 2.400 7,220,000 17,136,280 2.3734 0.589 0.587 0.594 0.570 0.592 29,280,853 0.5852 0.42%
2011-11-24 0 2.380 2.380 2.390 2.330 2.410 11,325,500 27,048,215 2.3883 0.587 0.587 0.589 0.575 0.594 45,930,790 0.5889 0.00%
2011-11-23 0 2.380 2.380 2.390 2.290 2.390 14,898,871 35,153,444 2.3595 0.587 0.587 0.589 0.565 0.589 60,422,667 0.5818 1.71%
2011-11-22 0 2.340 2.350 2.360 2.240 2.360 9,012,000 20,942,660 2.3239 0.577 0.579 0.582 0.552 0.582 36,548,345 0.5730 0.43%
2011-11-21 0 2.330 2.310 2.330 2.250 2.400 9,101,838 21,382,605 2.3493 0.575 0.570 0.575 0.555 0.592 36,912,684 0.5793 2.64%
2011-11-18 0 2.270 2.280 2.290 2.230 2.280 2,004,000 4,533,168 2.2621 0.560 0.562 0.565 0.550 0.562 8,127,262 0.5578 -2.16%
2011-11-17 0 2.320 2.320 2.330 2.270 2.350 5,032,507 11,687,820 2.3225 0.572 0.572 0.575 0.560 0.579 20,409,432 0.5727 -0.43%
2011-11-16 0 2.330 2.330 2.350 2.310 2.370 5,950,280 13,867,707 2.3306 0.575 0.575 0.579 0.570 0.584 24,131,478 0.5747 0.43%
2011-11-15 0 2.320 2.320 2.330 2.250 2.340 3,948,664 9,119,500 2.3095 0.572 0.572 0.575 0.555 0.577 16,013,885 0.5695 2.65%
2011-11-14 0 2.260 2.250 2.260 2.160 2.280 1,496,000 3,362,600 2.2477 0.557 0.555 0.557 0.533 0.562 6,067,058 0.5542 -0.44%
2011-11-11 0 2.270 2.240 2.280 2.220 2.280 1,245,597 2,811,865 2.2574 0.560 0.552 0.562 0.547 0.562 5,051,543 0.5566 1.79%
2011-11-10 0 2.230 2.220 2.240 2.220 2.300 2,270,001 5,112,962 2.2524 0.550 0.547 0.552 0.547 0.567 9,206,034 0.5554 -5.51%
2011-11-09 0 2.360 2.340 2.360 2.350 2.400 1,528,711 3,607,228 2.3597 0.582 0.577 0.582 0.579 0.592 6,199,718 0.5818 1.72%
2011-11-08 0 2.320 2.310 2.340 2.310 2.410 1,198,000 2,813,460 2.3485 0.572 0.570 0.577 0.570 0.594 4,858,513 0.5791 -2.93%
2011-11-07 0 2.390 2.350 2.400 2.350 2.410 4,883,999 11,629,357 2.3811 0.589 0.579 0.592 0.579 0.594 19,807,155 0.5871 0.42%
2011-11-04 0 2.380 2.360 2.380 2.350 2.430 5,669,101 13,498,794 2.3811 0.587 0.582 0.587 0.579 0.599 22,991,151 0.5871 2.15%
2011-11-03 0 2.330 2.340 2.360 2.330 2.400 3,436,000 8,144,240 2.3703 0.575 0.577 0.582 0.575 0.592 13,934,766 0.5845 -2.92%
2011-11-02 0 2.400 2.390 2.400 2.340 2.400 2,070,500 4,932,074 2.3821 0.592 0.589 0.592 0.577 0.592 8,396,954 0.5874 -0.41%
2011-11-01 0 2.410 2.390 2.400 2.300 2.420 7,626,936 18,300,268 2.3994 0.594 0.589 0.592 0.567 0.597 30,931,190 0.5916 0.42%
2011-10-31 0 2.400 2.380 2.400 2.350 2.440 4,058,000 9,699,700 2.3903 0.592 0.587 0.592 0.579 0.602 16,457,299 0.5894 -1.23%
2011-10-28 0 2.430 2.430 2.450 2.430 2.540 12,608,287 31,108,934 2.4673 0.599 0.599 0.604 0.599 0.626 51,133,158 0.6084 -0.41%
2011-10-27 0 2.440 2.440 2.450 2.400 2.470 12,934,000 31,668,360 2.4485 0.602 0.602 0.604 0.592 0.609 52,454,093 0.6037 2.52%
2011-10-26 0 2.380 2.380 2.390 2.320 2.410 3,750,347 8,967,364 2.3911 0.587 0.587 0.589 0.572 0.594 15,209,607 0.5896 0.00%
2011-10-25 0 2.380 2.370 2.380 2.360 2.390 7,909,997 18,835,313 2.3812 0.587 0.584 0.587 0.582 0.589 32,079,150 0.5872 0.00%
2011-10-24 0 2.380 2.380 2.390 2.350 2.430 3,690,669 8,795,405 2.3831 0.587 0.587 0.589 0.579 0.599 14,967,581 0.5876 1.28%
2011-10-21 0 2.350 2.330 2.350 2.330 2.420 6,918,000 16,324,140 2.3597 0.579 0.575 0.579 0.575 0.597 28,056,086 0.5818 -1.67%
2011-10-20 0 2.390 2.390 2.400 2.270 2.410 30,202,000 71,221,460 2.3582 0.589 0.589 0.592 0.560 0.594 122,484,810 0.5815 5.29%
2011-10-19 0 2.270 2.260 2.270 2.250 2.280 2,010,291 4,547,674 2.2622 0.560 0.557 0.560 0.555 0.562 8,152,775 0.5578 2.25%
2011-10-18 0 2.220 2.210 2.220 2.200 2.280 4,193,999 9,351,937 2.2298 0.547 0.545 0.547 0.542 0.562 17,008,846 0.5498 -3.90%
2011-10-17 0 2.310 2.300 2.320 2.260 2.310 17,192,000 39,304,080 2.2862 0.570 0.567 0.572 0.557 0.570 69,722,497 0.5637 4.52%
2011-10-14 0 2.210 2.200 2.210 2.200 2.270 5,479,664 12,249,198 2.2354 0.545 0.542 0.545 0.542 0.560 22,222,886 0.5512 -3.07%
2011-10-13 0 2.280 2.270 2.280 2.220 2.300 17,449,642 39,459,674 2.2613 0.562 0.560 0.562 0.547 0.567 70,767,369 0.5576 2.70%
2011-10-12 0 2.220 2.220 2.230 2.170 2.270 9,069,355 20,188,471 2.2260 0.547 0.547 0.550 0.535 0.560 36,780,949 0.5489 0.91%
2011-10-11 0 2.200 2.190 2.210 2.180 2.280 10,978,000 24,572,124 2.2383 0.542 0.540 0.545 0.538 0.562 44,521,497 0.5519 0.00%
2011-10-10 0 2.200 2.190 2.200 2.180 2.260 3,356,000 7,456,960 2.2220 0.542 0.540 0.542 0.538 0.557 13,610,325 0.5479 0.00%
2011-10-07 0 2.200 2.190 2.200 2.100 2.230 9,240,617 20,328,218 2.1999 0.542 0.540 0.542 0.518 0.550 37,475,505 0.5424 0.92%
2011-10-06 0 2.180 2.170 2.180 2.100 2.210 3,873,352 8,371,794 2.1614 0.538 0.535 0.538 0.518 0.545 15,708,456 0.5329 6.34%
2011-10-04 0 2.050 2.050 2.080 2.030 2.160 4,269,364 8,948,227 2.0959 0.505 0.505 0.513 0.501 0.533 17,314,490 0.5168 -6.82%
2011-10-03 0 2.200 2.170 2.180 2.160 2.230 7,543,999 16,580,037 2.1978 0.542 0.535 0.538 0.533 0.550 30,594,837 0.5419 -1.35%
2011-09-30 0 2.230 2.200 2.230 2.180 2.270 17,301,577 38,646,147 2.2337 0.550 0.542 0.550 0.538 0.560 70,166,888 0.5508 0.00%
2011-09-28 0 2.230 2.230 2.250 2.130 2.270 15,864,000 35,361,240 2.2290 0.550 0.550 0.555 0.525 0.560 64,336,766 0.5496 0.45%
2011-09-27 0 2.220 2.210 2.220 2.080 2.250 9,990,629 21,441,396 2.1462 0.547 0.545 0.547 0.513 0.555 40,517,194 0.5292 5.71%
2011-09-26 0 2.100 2.090 2.100 1.950 2.190 10,456,000 21,840,640 2.0888 0.518 0.515 0.518 0.481 0.540 42,404,515 0.5151 -4.11%
2011-09-23 0 2.190 2.170 2.200 2.000 2.210 5,111,379 10,794,920 2.1119 0.540 0.535 0.542 0.493 0.545 20,729,299 0.5208 1.86%
2011-09-22 0 2.150 2.130 2.160 2.010 2.190 9,674,200 21,115,944 2.1827 0.530 0.525 0.533 0.496 0.540 39,233,910 0.5382 -4.44%
2011-09-21 0 2.250 2.240 2.260 2.150 2.270 7,175,900 16,014,226 2.2317 0.555 0.552 0.557 0.530 0.560 29,102,005 0.5503 -0.88%
2011-09-20 0 2.270 2.260 2.280 2.190 2.290 6,697,865 14,950,852 2.2322 0.560 0.557 0.562 0.540 0.565 27,163,324 0.5504 3.65%
2011-09-19 0 2.190 2.190 2.220 2.140 2.250 4,503,999 9,867,997 2.1909 0.540 0.540 0.547 0.528 0.555 18,266,057 0.5402 1.39%
2011-09-16 0 2.160 2.150 2.160 2.140 2.200 3,225,527 6,988,179 2.1665 0.533 0.530 0.533 0.528 0.542 13,081,189 0.5342 2.37%
2011-09-15 0 2.110 2.110 2.120 2.080 2.130 1,078,110 2,275,460 2.1106 0.520 0.520 0.523 0.513 0.525 4,372,296 0.5204 3.43%
2011-09-14 0 2.040 2.050 2.080 2.000 2.120 5,335,016 10,895,012 2.0422 0.503 0.505 0.513 0.493 0.523 21,636,263 0.5036 -3.32%
2011-09-12 0 2.110 2.100 2.110 2.100 2.150 1,012,869 2,138,701 2.1115 0.520 0.518 0.520 0.518 0.530 4,107,710 0.5207 -3.65%
2011-09-09 0 2.210 2.190 2.210 2.170 2.220 2,466,895 5,414,181 2.1947 0.540 0.535 0.540 0.530 0.542 10,095,907 0.5363 1.38%
2011-09-08 0 2.180 2.180 2.190 2.150 2.200 2,528,000 5,516,000 2.1820 0.533 0.533 0.535 0.525 0.538 10,345,983 0.5332 1.87%
2011-09-07 0 2.140 2.140 2.150 2.130 2.170 1,736,000 3,722,400 2.1442 0.523 0.523 0.525 0.520 0.530 7,104,678 0.5239 -1.38%
2011-09-06 0 2.170 2.170 2.190 2.100 2.220 3,516,000 7,648,720 2.1754 0.530 0.530 0.535 0.513 0.542 14,389,429 0.5316 0.46%
2011-09-05 0 2.160 2.160 2.170 2.160 2.200 3,075,999 6,712,597 2.1822 0.528 0.528 0.530 0.528 0.538 12,588,700 0.5332 -4.00%
2011-09-02 0 2.250 2.250 2.260 2.240 2.310 2,008,000 4,527,000 2.2545 0.550 0.550 0.552 0.547 0.564 8,217,854 0.5509 -2.17%
2011-09-01 0 2.300 2.290 2.300 2.250 2.400 17,292,129 39,961,339 2.3110 0.562 0.560 0.562 0.550 0.586 70,769,015 0.5647 3.14%
2011-08-31 0 2.230 2.210 2.230 2.200 2.260 23,219,691 51,279,941 2.2085 0.545 0.540 0.545 0.538 0.552 95,027,898 0.5396 -0.45%
2011-08-30 0 2.240 2.230 2.240 2.200 2.270 11,278,000 25,316,328 2.2448 0.547 0.545 0.547 0.538 0.555 46,155,853 0.5485 1.82%
2011-08-29 0 2.200 2.200 2.210 1.950 2.390 29,921,118 64,571,167 2.1580 0.538 0.538 0.540 0.476 0.584 122,453,867 0.5273 -8.33%
2011-08-26 0 2.400 2.370 2.400 2.350 2.470 7,644,100 18,221,391 2.3837 0.586 0.579 0.586 0.574 0.604 31,283,911 0.5825 -4.00%
2011-08-25 0 2.500 2.490 2.500 2.340 2.500 3,142,000 7,535,600 2.3983 0.611 0.608 0.611 0.572 0.611 12,858,813 0.5860 5.04%
2011-08-24 0 2.380 2.360 2.370 2.350 2.380 2,185,336 5,163,326 2.3627 0.582 0.577 0.579 0.574 0.582 8,943,611 0.5773 3.48%
2011-08-23 0 2.300 2.290 2.300 2.270 2.300 3,489,999 7,979,037 2.2863 0.562 0.560 0.562 0.555 0.562 14,283,018 0.5586 -0.86%
2011-08-22 0 2.320 2.300 2.320 2.290 2.390 3,074,000 7,169,740 2.3324 0.567 0.562 0.567 0.560 0.584 12,580,519 0.5699 -2.93%
2011-08-19 0 2.390 2.390 2.400 2.380 2.460 3,135,680 7,575,999 2.4161 0.584 0.584 0.586 0.582 0.601 12,832,948 0.5904 -5.91%
2011-08-18 0 2.540 2.510 2.540 2.490 2.570 1,216,000 3,059,080 2.5157 0.621 0.613 0.621 0.608 0.628 4,976,549 0.6147 -1.17%
2011-08-17 0 2.570 2.560 2.570 2.530 2.590 1,569,999 4,032,877 2.5687 0.628 0.626 0.628 0.618 0.633 6,425,310 0.6277 0.78%
2011-08-16 0 2.550 2.530 2.550 2.510 2.560 4,066,000 10,355,972 2.5470 0.623 0.618 0.623 0.613 0.626 16,640,335 0.6223 -0.39%
2011-08-15 0 2.560 2.550 2.560 2.540 2.600 7,866,015 20,102,649 2.5556 0.626 0.623 0.626 0.621 0.635 32,192,111 0.6245 0.79%
2011-08-12 0 2.540 2.540 2.560 2.520 2.640 4,936,000 12,611,520 2.5550 0.621 0.621 0.626 0.616 0.645 20,200,859 0.6243 -3.79%
2011-08-11 0 2.640 2.630 2.640 2.480 2.640 4,922,995 12,514,198 2.5420 0.645 0.643 0.645 0.606 0.645 20,147,635 0.6211 3.13%
2011-08-10 0 2.560 2.520 2.560 2.500 2.570 4,003,999 10,111,637 2.5254 0.626 0.616 0.626 0.611 0.628 16,386,592 0.6171 4.92%
2011-08-09 0 2.440 2.420 2.430 2.260 2.480 7,142,112 17,023,034 2.3835 0.596 0.591 0.594 0.552 0.606 29,229,497 0.5824 -4.69%
2011-08-08 0 2.560 2.530 2.560 2.320 2.570 4,451,363 10,635,620 2.3893 0.626 0.618 0.626 0.567 0.628 18,217,455 0.5838 4.49%
2011-08-05 0 2.450 2.450 2.460 2.390 2.520 8,004,952 19,711,227 2.4624 0.599 0.599 0.601 0.584 0.616 32,760,719 0.6017 -4.30%
2011-08-04 0 2.560 2.560 2.590 2.500 2.590 4,712,507 12,002,317 2.5469 0.626 0.626 0.633 0.611 0.633 19,286,201 0.6223 -1.54%
2011-08-03 0 2.600 2.590 2.600 2.550 2.640 3,624,000 9,372,740 2.5863 0.635 0.633 0.635 0.623 0.645 14,831,425 0.6320 -1.52%
2011-08-02 0 2.640 2.630 2.640 2.630 2.690 3,703,999 9,874,568 2.6659 0.645 0.643 0.645 0.643 0.657 15,158,825 0.6514 -2.22%
2011-08-01 0 2.700 2.680 2.710 2.680 2.740 1,751,999 4,730,397 2.7000 0.660 0.655 0.662 0.655 0.670 7,170,155 0.6597 -0.74%
2011-07-29 0 2.720 2.680 2.710 2.640 2.720 2,205,470 5,882,448 2.6672 0.665 0.655 0.662 0.645 0.665 9,026,011 0.6517 0.74%
2011-07-28 0 2.700 2.670 2.710 2.660 2.710 2,746,474 7,385,472 2.6891 0.660 0.652 0.662 0.650 0.662 11,240,100 0.6571 -0.74%
2011-07-27 0 2.720 2.710 2.720 2.690 2.730 3,561,156 9,648,365 2.7093 0.665 0.662 0.665 0.657 0.667 14,574,232 0.6620 -0.37%
2011-07-26 0 2.730 2.730 2.740 2.690 2.740 2,552,496 6,944,369 2.7206 0.667 0.667 0.670 0.657 0.670 10,446,234 0.6648 0.37%
2011-07-25 0 2.720 2.720 2.730 2.680 2.770 2,448,000 6,632,580 2.7094 0.665 0.665 0.667 0.655 0.677 10,018,578 0.6620 -0.73%
2011-07-22 0 2.740 2.720 2.740 2.680 2.750 3,841,983 10,419,733 2.7121 0.670 0.665 0.670 0.655 0.672 15,723,533 0.6627 0.74%
2011-07-21 0 2.720 2.700 2.730 2.650 2.720 3,327,567 8,919,507 2.6805 0.665 0.660 0.667 0.648 0.665 13,618,256 0.6550 1.12%
2011-07-20 0 2.690 2.670 2.690 2.620 2.700 2,322,000 6,235,760 2.6855 0.657 0.652 0.657 0.640 0.660 9,502,916 0.6562 0.37%
2011-07-19 0 2.680 2.670 2.680 2.610 2.720 3,176,890 8,428,716 2.6531 0.655 0.652 0.655 0.638 0.665 13,001,602 0.6483 -0.37%
2011-07-18 0 2.690 2.670 2.690 2.630 2.730 2,118,563 5,742,215 2.7104 0.657 0.652 0.657 0.643 0.667 8,670,339 0.6623 1.51%
2011-07-15 0 2.650 2.640 2.650 2.640 2.710 1,296,000 3,448,080 2.6606 0.648 0.645 0.648 0.645 0.662 5,303,953 0.6501 -2.21%
2011-07-14 0 2.710 2.690 2.720 2.640 2.740 4,372,000 11,828,500 2.7055 0.662 0.657 0.665 0.645 0.670 17,892,657 0.6611 1.12%
2011-07-13 0 2.680 2.670 2.680 2.620 2.700 4,131,165 11,003,775 2.6636 0.655 0.652 0.655 0.640 0.660 16,907,026 0.6508 2.68%
2011-07-12 0 2.610 2.600 2.610 2.600 2.670 6,008,129 15,688,663 2.6112 0.638 0.635 0.638 0.635 0.652 24,588,608 0.6380 -2.25%
2011-07-11 0 2.670 2.660 2.670 2.620 2.800 8,482,000 22,713,840 2.6779 0.652 0.650 0.652 0.640 0.684 34,713,064 0.6543 -5.65%
2011-07-08 0 2.830 2.800 2.830 2.810 2.920 1,907,367 5,420,946 2.8421 0.691 0.684 0.691 0.687 0.713 7,806,007 0.6945 -2.41%
2011-07-07 0 2.900 2.890 2.900 2.870 2.900 7,601,038 21,948,760 2.8876 0.709 0.706 0.709 0.701 0.709 31,107,678 0.7056 1.05%
2011-07-06 0 2.870 2.860 2.880 2.860 2.930 6,752,245 19,520,804 2.8910 0.701 0.699 0.704 0.699 0.716 27,633,944 0.7064 -0.69%
2011-07-05 0 2.890 2.890 2.900 2.880 2.960 11,476,000 33,366,180 2.9075 0.706 0.706 0.709 0.704 0.723 46,966,179 0.7104 -0.69%
2011-07-04 0 2.910 2.900 2.910 2.810 2.930 23,931,866 69,468,623 2.9028 0.711 0.709 0.711 0.687 0.716 97,942,514 0.7093 4.30%
2011-06-30 0 2.790 2.780 2.790 2.700 2.890 24,314,922 68,423,265 2.8140 0.682 0.679 0.682 0.660 0.706 99,510,193 0.6876 4.89%
2011-06-29 0 2.660 2.660 2.670 2.640 2.710 5,747,026 15,336,531 2.6686 0.650 0.650 0.652 0.645 0.662 23,520,029 0.6521 0.38%
2011-06-28 0 2.650 2.640 2.650 2.470 2.680 7,092,000 18,346,240 2.5869 0.648 0.645 0.648 0.604 0.655 29,024,411 0.6321 8.16%
2011-06-27 0 2.450 2.450 2.470 2.430 2.500 5,517,185 13,542,300 2.4546 0.599 0.599 0.604 0.594 0.611 22,579,391 0.5998 -2.39%
2011-06-24 0 2.510 2.480 2.520 2.400 2.510 13,694,542 33,329,996 2.4338 0.613 0.606 0.616 0.586 0.613 56,045,687 0.5947 4.58%
2011-06-23 0 2.400 2.380 2.400 2.360 2.400 5,627,960 13,473,238 2.3940 0.586 0.582 0.586 0.577 0.586 23,032,744 0.5850 0.42%
2011-06-22 0 2.390 2.390 2.400 2.370 2.450 8,040,343 19,435,105 2.4172 0.584 0.584 0.586 0.579 0.599 32,905,558 0.5906 -2.05%
2011-06-21 0 2.440 2.440 2.450 2.420 2.480 4,059,576 9,948,776 2.4507 0.596 0.596 0.599 0.591 0.606 16,614,044 0.5988 1.24%
2011-06-20 0 2.410 2.410 2.420 2.400 2.550 8,924,000 21,887,620 2.4527 0.589 0.589 0.591 0.586 0.623 36,521,974 0.5993 -5.12%
2011-06-17 0 2.540 2.530 2.540 2.500 2.570 4,624,585 11,739,144 2.5384 0.621 0.618 0.621 0.611 0.628 18,926,376 0.6203 0.40%
2011-06-16 0 2.530 2.520 2.530 2.520 2.590 7,168,921 18,241,434 2.5445 0.618 0.616 0.618 0.616 0.633 29,339,214 0.6217 -1.94%
2011-06-15 0 2.580 2.580 2.590 2.580 2.630 4,782,230 12,431,695 2.5996 0.630 0.630 0.633 0.630 0.643 19,571,547 0.6352 -0.39%
2011-06-14 0 2.590 2.580 2.590 2.540 2.630 2,317,504 6,025,874 2.6002 0.633 0.630 0.633 0.621 0.643 9,484,516 0.6353 0.39%
2011-06-13 0 2.580 2.560 2.580 2.500 2.600 7,849,583 19,939,826 2.5402 0.630 0.626 0.630 0.611 0.635 32,124,862 0.6207 -1.53%
2011-06-10 0 2.620 2.620 2.630 2.620 2.670 4,758,266 12,578,875 2.6436 0.640 0.640 0.643 0.640 0.652 19,473,473 0.6459 -0.76%
2011-06-09 0 2.640 2.640 2.650 2.640 2.780 8,439,730 22,647,367 2.6834 0.645 0.645 0.648 0.645 0.679 34,540,072 0.6557 -3.65%
2011-06-08 0 2.760 2.760 2.770 2.750 2.850 4,788,000 13,303,080 2.7784 0.670 0.670 0.672 0.667 0.691 19,738,191 0.6740 -3.16%
2011-06-07 0 2.850 2.850 2.860 2.790 2.860 4,185,232 11,818,615 2.8239 0.691 0.691 0.694 0.677 0.694 17,253,323 0.6850 -0.35%
2011-06-03 0 2.860 2.840 2.860 2.790 2.870 7,619,883 21,636,464 2.8395 0.694 0.689 0.694 0.677 0.696 31,412,428 0.6888 3.25%
2011-06-02 0 2.770 2.770 2.780 2.730 2.790 1,452,000 4,013,520 2.7641 0.672 0.672 0.674 0.662 0.677 5,985,767 0.6705 -1.07%
2011-06-01 0 2.800 2.800 2.810 2.780 2.830 2,240,409 6,298,516 2.8113 0.679 0.679 0.682 0.674 0.686 9,235,927 0.6820 -1.06%
2011-05-31 0 2.830 2.820 2.830 2.740 2.830 4,056,000 11,323,552 2.7918 0.686 0.684 0.686 0.665 0.686 16,720,573 0.6772 2.91%
2011-05-30 0 2.750 2.750 2.760 2.730 2.780 1,128,000 3,111,600 2.7585 0.667 0.667 0.670 0.662 0.674 4,650,100 0.6691 0.00%
2011-05-27 0 2.750 2.720 2.750 2.690 2.760 3,144,000 8,553,240 2.7205 0.667 0.660 0.667 0.653 0.670 12,960,917 0.6599 0.00%
2011-05-26 0 2.750 2.750 2.770 2.750 2.780 2,978,882 8,243,842 2.7674 0.667 0.667 0.672 0.667 0.674 12,280,230 0.6713 0.00%
2011-05-25 0 2.770 2.750 2.770 2.700 2.770 1,971,282 5,389,005 2.7338 0.667 0.662 0.667 0.650 0.667 8,185,572 0.6584 0.00%
2011-05-24 0 2.770 2.750 2.780 2.740 2.770 3,104,033 8,560,167 2.7578 0.667 0.662 0.669 0.660 0.667 12,889,219 0.6641 -0.72%
2011-05-23 0 2.790 2.790 2.800 2.740 2.840 6,060,000 16,831,040 2.7774 0.672 0.672 0.674 0.660 0.684 25,163,608 0.6689 -0.36%
2011-05-20 0 2.800 2.780 2.800 2.700 2.800 7,029,666 19,311,361 2.7471 0.674 0.669 0.674 0.650 0.674 29,190,059 0.6616 1.45%
2011-05-19 0 2.760 2.760 2.790 2.760 2.850 3,036,387 8,495,961 2.7980 0.665 0.665 0.672 0.665 0.686 12,608,325 0.6738 -1.78%
2011-05-18 0 2.810 2.790 2.800 2.710 2.830 3,786,407 10,546,633 2.7854 0.677 0.672 0.674 0.653 0.682 15,722,716 0.6708 2.93%
2011-05-17 0 2.730 2.730 2.740 2.700 2.900 11,708,798 32,184,451 2.7487 0.657 0.657 0.660 0.650 0.698 48,619,736 0.6620 -4.88%
2011-05-16 0 2.870 2.850 2.880 2.850 2.940 2,080,157 5,999,113 2.8840 0.691 0.686 0.694 0.686 0.708 8,637,666 0.6945 -2.38%
2011-05-13 0 2.940 2.930 2.940 2.830 2.960 3,537,999 10,290,605 2.9086 0.708 0.706 0.708 0.682 0.713 14,691,224 0.7005 -1.01%
2011-05-12 0 2.970 2.970 2.980 2.920 3.000 16,131,999 47,954,997 2.9727 0.715 0.715 0.718 0.703 0.722 66,986,682 0.7159 -0.34%
2011-05-11 0 2.980 2.970 2.980 2.930 2.990 16,944,000 50,122,340 2.9581 0.718 0.715 0.718 0.706 0.720 70,358,444 0.7124 1.02%
2011-05-09 0 2.950 2.940 2.950 2.900 2.960 10,882,479 31,944,461 2.9354 0.710 0.708 0.710 0.698 0.713 45,188,520 0.7069 0.68%
2011-05-06 0 2.930 2.920 2.930 2.900 2.940 9,700,000 28,360,420 2.9238 0.706 0.703 0.706 0.698 0.708 40,278,382 0.7041 0.00%
2011-05-05 0 2.930 2.920 2.930 2.830 2.940 8,280,473 24,039,760 2.9032 0.706 0.703 0.706 0.682 0.708 34,383,923 0.6992 2.81%
2011-05-04 0 2.850 2.820 2.850 2.800 2.900 7,779,963 22,082,808 2.8384 0.686 0.679 0.686 0.674 0.698 32,305,600 0.6836 0.00%
2011-05-03 0 2.850 2.850 2.860 2.840 2.890 7,494,000 21,419,460 2.8582 0.686 0.686 0.689 0.684 0.696 31,118,164 0.6883 0.71%
2011-04-29 0 2.830 2.810 2.830 2.790 2.830 2,600,000 7,324,280 2.8170 0.682 0.677 0.682 0.672 0.682 10,796,267 0.6784 1.07%
2011-04-28 0 2.800 2.790 2.800 2.790 2.850 3,048,839 8,572,264 2.8116 0.674 0.672 0.674 0.672 0.686 12,660,031 0.6771 -1.06%
2011-04-27 0 2.830 2.820 2.830 2.800 2.850 6,366,457 17,923,430 2.8153 0.682 0.679 0.682 0.674 0.686 26,436,143 0.6780 1.43%
2011-04-26 0 2.790 2.790 2.800 2.780 2.870 6,522,000 18,238,856 2.7965 0.672 0.672 0.674 0.669 0.691 27,082,021 0.6735 -1.76%
2011-04-21 0 2.840 2.840 2.850 2.800 2.850 5,048,001 14,315,682 2.8359 0.684 0.684 0.686 0.674 0.686 20,961,372 0.6830 0.35%
2011-04-20 0 2.830 2.820 2.830 2.800 2.900 4,034,892 11,418,509 2.8299 0.682 0.679 0.682 0.674 0.698 16,754,528 0.6815 -1.05%
2011-04-19 0 2.860 2.840 2.860 2.790 2.900 16,081,998 45,267,462 2.8148 0.689 0.684 0.689 0.672 0.698 66,779,057 0.6779 -1.38%
2011-04-18 0 2.900 2.880 2.900 2.860 2.900 3,507,204 10,106,663 2.8817 0.698 0.694 0.698 0.689 0.698 14,563,351 0.6940 0.00%
2011-04-15 0 2.900 2.890 2.900 2.880 2.950 11,337,640 32,915,737 2.9032 0.698 0.696 0.698 0.694 0.710 47,078,535 0.6992 -1.69%
2011-04-14 0 2.950 2.940 2.950 2.930 2.960 5,021,867 14,800,619 2.9472 0.710 0.708 0.710 0.706 0.713 20,852,853 0.7098 -0.67%
2011-04-13 0 2.970 2.960 2.970 2.930 3.000 10,262,805 30,507,074 2.9726 0.715 0.713 0.715 0.706 0.722 42,615,379 0.7159 -0.34%
2011-04-12 0 2.980 2.970 2.980 2.930 2.990 6,161,606 18,256,145 2.9629 0.718 0.715 0.718 0.706 0.720 25,585,517 0.7135 -0.33%
2011-04-11 0 2.990 2.980 2.990 2.820 2.990 11,918,000 35,141,700 2.9486 0.720 0.718 0.720 0.679 0.720 49,488,428 0.7101 4.55%
2011-04-08 0 2.860 2.860 2.870 2.850 2.900 8,486,326 24,385,352 2.8735 0.689 0.689 0.691 0.686 0.698 35,238,709 0.6920 -0.69%
2011-04-07 0 2.880 2.870 2.880 2.830 2.900 5,326,113 15,267,527 2.8665 0.694 0.691 0.694 0.682 0.698 22,116,208 0.6903 -0.69%
2011-04-06 0 2.900 2.900 2.910 2.860 2.970 5,853,425 16,913,702 2.8895 0.698 0.698 0.701 0.689 0.715 24,305,823 0.6959 -1.02%
2011-04-04 0 2.930 2.920 2.930 2.830 2.940 6,869,999 19,853,697 2.8899 0.706 0.703 0.706 0.682 0.708 28,527,056 0.6960 2.45%
2011-04-01 0 2.860 2.860 2.870 2.800 2.920 14,450,003 41,666,668 2.8835 0.689 0.689 0.691 0.674 0.703 60,002,344 0.6944 -1.72%
2011-03-31 0 2.910 2.900 2.910 2.740 2.930 15,128,000 43,206,560 2.8561 0.701 0.698 0.701 0.660 0.706 62,817,666 0.6878 4.68%
2011-03-30 0 2.780 2.760 2.780 2.750 2.810 5,696,752 15,766,373 2.7676 0.669 0.665 0.669 0.662 0.677 23,655,253 0.6665 -0.36%
2011-03-29 0 2.790 2.780 2.790 2.650 2.800 18,721,644 51,632,754 2.7579 0.672 0.669 0.672 0.638 0.674 77,739,951 0.6642 6.49%
2011-03-28 0 2.620 2.620 2.630 2.570 2.680 4,463,999 11,777,777 2.6384 0.631 0.631 0.633 0.619 0.645 18,536,356 0.6354 0.77%
2011-03-25 0 2.600 2.600 2.610 2.600 2.660 6,328,569 16,550,046 2.6151 0.626 0.626 0.629 0.626 0.641 26,278,816 0.6298 -1.89%
2011-03-24 0 2.650 2.630 2.650 2.610 2.690 4,508,640 11,930,732 2.6462 0.638 0.633 0.638 0.629 0.648 18,721,724 0.6373 -0.75%
2011-03-23 0 2.670 2.660 2.670 2.570 2.700 5,885,379 15,464,844 2.6277 0.643 0.641 0.643 0.619 0.650 24,438,510 0.6328 0.00%
2011-03-22 0 2.670 2.670 2.680 2.660 2.730 4,858,000 13,046,860 2.6856 0.643 0.643 0.645 0.641 0.657 20,172,410 0.6468 -1.48%
2011-03-21 0 2.710 2.690 2.710 2.690 2.750 4,816,066 13,069,407 2.7137 0.653 0.648 0.653 0.648 0.662 19,998,283 0.6535 0.00%
2011-03-18 0 2.710 2.680 2.720 2.630 2.720 3,956,000 10,618,160 2.6841 0.653 0.645 0.655 0.633 0.655 16,426,936 0.6464 2.26%
2011-03-17 0 2.650 2.650 2.670 2.580 2.700 5,849,769 15,446,701 2.6406 0.638 0.638 0.643 0.621 0.650 24,290,642 0.6359 -2.93%
2011-03-16 0 2.730 2.710 2.730 2.610 2.730 6,211,701 16,655,438 2.6813 0.657 0.653 0.657 0.629 0.657 25,793,533 0.6457 3.02%
2011-03-15 0 2.650 2.620 2.650 2.560 2.710 10,587,402 27,756,277 2.6216 0.638 0.631 0.638 0.617 0.653 43,963,239 0.6314 -2.21%
2011-03-14 0 2.710 2.700 2.730 2.630 2.730 4,470,000 11,925,580 2.6679 0.653 0.650 0.657 0.633 0.657 18,561,275 0.6425 0.37%
2011-03-11 0 2.700 2.690 2.700 2.680 2.750 6,158,000 16,729,760 2.7168 0.650 0.648 0.650 0.645 0.662 25,570,544 0.6543 -0.37%
2011-03-10 0 2.710 2.700 2.710 2.680 2.780 8,334,282 22,788,150 2.7343 0.653 0.650 0.653 0.645 0.669 34,607,360 0.6585 0.74%
2011-03-09 0 2.690 2.680 2.690 2.650 2.700 9,972,000 26,713,240 2.6788 0.648 0.645 0.648 0.638 0.650 41,407,838 0.6451 0.37%
2011-03-08 0 2.680 2.650 2.680 2.620 2.710 12,668,855 33,642,735 2.6555 0.645 0.638 0.645 0.631 0.653 52,606,287 0.6395 0.00%
2011-03-07 0 2.680 2.670 2.680 2.660 2.750 7,517,679 20,263,905 2.6955 0.645 0.643 0.645 0.641 0.662 31,216,489 0.6491 -1.47%
2011-03-04 0 2.720 2.710 2.750 2.710 2.780 10,527,200 29,051,848 2.7597 0.655 0.653 0.662 0.653 0.669 43,713,256 0.6646 -0.73%
2011-03-03 0 2.740 2.730 2.750 2.700 2.750 6,826,649 18,632,594 2.7294 0.660 0.657 0.662 0.650 0.662 28,347,049 0.6573 1.48%
2011-03-02 0 2.700 2.680 2.710 2.620 2.710 5,113,687 13,653,811 2.6701 0.650 0.645 0.653 0.631 0.653 21,234,128 0.6430 0.75%
2011-03-01 0 2.680 2.680 2.690 2.640 2.750 5,457,312 14,655,171 2.6854 0.645 0.645 0.648 0.636 0.662 22,661,000 0.6467 -1.11%
2011-02-28 0 2.710 2.700 2.710 2.680 2.750 4,561,340 12,344,357 2.7063 0.653 0.650 0.653 0.645 0.662 18,940,556 0.6517 -0.37%
2011-02-25 0 2.720 2.720 2.730 2.630 2.750 7,486,189 20,311,382 2.7132 0.655 0.655 0.657 0.633 0.662 31,085,730 0.6534 3.03%
2011-02-24 0 2.640 2.610 2.630 2.580 2.740 15,259,798 40,454,529 2.6511 0.636 0.629 0.633 0.621 0.660 63,364,946 0.6384 -3.30%
2011-02-23 0 2.730 2.730 2.740 2.630 2.780 9,976,888 27,244,116 2.7307 0.657 0.657 0.660 0.633 0.669 41,428,135 0.6576 1.87%
2011-02-22 0 2.680 2.680 2.690 2.590 2.700 11,814,000 31,460,058 2.6629 0.645 0.645 0.648 0.624 0.650 49,056,578 0.6413 0.75%
2011-02-21 0 2.660 2.660 2.670 2.570 2.680 7,306,000 19,177,440 2.6249 0.641 0.641 0.643 0.619 0.645 30,337,511 0.6321 2.70%
2011-02-18 0 2.590 2.580 2.590 2.530 2.610 5,686,000 14,586,880 2.5654 0.624 0.621 0.624 0.609 0.629 23,610,606 0.6178 0.78%
2011-02-17 0 2.570 2.570 2.580 2.540 2.610 6,060,892 15,717,192 2.5932 0.619 0.619 0.621 0.612 0.629 25,167,312 0.6245 1.18%
2011-02-16 0 2.540 2.540 2.550 2.520 2.570 2,938,000 7,486,400 2.5481 0.612 0.612 0.614 0.607 0.619 12,199,782 0.6137 0.40%
2011-02-15 0 2.530 2.530 2.540 2.450 2.620 14,550,066 37,282,116 2.5623 0.609 0.609 0.612 0.590 0.631 60,417,847 0.6171 2.85%
2011-02-14 0 2.460 2.450 2.460 2.320 2.500 9,582,586 23,406,369 2.4426 0.592 0.590 0.592 0.559 0.602 39,790,831 0.5882 6.03%
2011-02-11 0 2.320 2.320 2.330 2.300 2.400 7,169,346 16,775,689 2.3399 0.559 0.559 0.561 0.554 0.578 29,770,068 0.5635 -1.28%
2011-02-10 0 2.350 2.350 2.360 2.330 2.420 9,394,598 22,165,115 2.3593 0.566 0.566 0.568 0.561 0.583 39,010,227 0.5682 -2.49%
2011-02-09 0 2.410 2.400 2.410 2.380 2.470 7,550,799 18,154,682 2.4043 0.580 0.578 0.580 0.573 0.595 31,354,017 0.5790 -1.23%
2011-02-08 0 2.440 2.440 2.460 2.420 2.550 12,341,107 30,283,137 2.4538 0.588 0.588 0.592 0.583 0.614 51,245,342 0.5909 -2.79%
2011-02-07 0 2.510 2.510 2.520 2.500 2.630 6,806,000 17,284,069 2.5395 0.604 0.604 0.607 0.602 0.633 28,261,306 0.6116 -3.46%
2011-02-02 0 2.600 2.600 2.610 2.560 2.620 3,612,103 9,389,335 2.5994 0.626 0.626 0.629 0.617 0.631 14,998,934 0.6260 1.56%
2011-02-01 0 2.560 2.550 2.560 2.510 2.570 4,022,958 10,275,204 2.5541 0.617 0.614 0.617 0.604 0.619 16,704,973 0.6151 2.40%
2011-01-31 0 2.500 2.500 2.510 2.480 2.540 13,204,407 33,040,323 2.5022 0.602 0.602 0.604 0.597 0.612 54,830,118 0.6026 -1.96%
2011-01-28 0 2.550 2.530 2.550 2.500 2.560 16,912,113 42,643,734 2.5215 0.614 0.609 0.614 0.602 0.617 70,226,036 0.6072 0.79%
2011-01-27 0 2.530 2.530 2.540 2.530 2.590 5,468,014 13,930,136 2.5476 0.609 0.609 0.612 0.609 0.624 22,705,439 0.6135 -1.17%
2011-01-26 0 2.560 2.560 2.570 2.500 2.630 11,167,789 28,511,702 2.5530 0.617 0.617 0.619 0.602 0.633 46,373,244 0.6148 1.19%
2011-01-25 0 2.530 2.520 2.530 2.510 2.600 15,379,823 39,230,270 2.5508 0.609 0.607 0.609 0.604 0.626 63,863,339 0.6143 -1.94%
2011-01-24 0 2.580 2.570 2.580 2.540 2.680 15,826,880 40,795,596 2.5776 0.621 0.619 0.621 0.612 0.645 65,719,703 0.6208 -2.27%
2011-01-21 0 2.640 2.640 2.650 2.620 2.730 7,669,994 20,494,564 2.6720 0.636 0.636 0.638 0.631 0.657 31,848,964 0.6435 -2.58%
2011-01-20 0 2.710 2.710 2.720 2.640 2.730 8,219,999 22,129,117 2.6921 0.653 0.653 0.655 0.636 0.657 34,132,810 0.6483 1.50%
2011-01-19 0 2.670 2.670 2.690 2.660 2.740 8,446,622 22,768,704 2.6956 0.643 0.643 0.648 0.641 0.660 35,073,842 0.6492 -0.37%
2011-01-18 0 2.680 2.690 2.700 2.680 2.740 8,500,000 22,979,420 2.7035 0.645 0.648 0.650 0.645 0.660 35,295,489 0.6511 -2.19%
2011-01-17 0 2.740 2.740 2.750 2.730 2.820 7,973,174 22,127,201 2.7752 0.660 0.660 0.662 0.657 0.679 33,107,891 0.6683 -2.49%
2011-01-14 0 2.810 2.810 2.820 2.810 2.850 2,507,302 7,078,075 2.8230 0.677 0.677 0.679 0.677 0.686 10,411,347 0.6798 -0.35%
2011-01-13 0 2.820 2.810 2.820 2.810 2.850 3,170,307 8,969,315 2.8292 0.679 0.677 0.679 0.677 0.686 13,164,416 0.6813 0.00%
2011-01-12 0 2.820 2.810 2.820 2.810 2.880 4,149,815 11,754,001 2.8324 0.679 0.677 0.679 0.677 0.694 17,231,735 0.6821 -0.70%
2011-01-11 0 2.840 2.840 2.850 2.830 2.920 5,466,488 15,588,385 2.8516 0.684 0.684 0.686 0.682 0.703 22,699,102 0.6867 -1.39%
2011-01-10 0 2.880 2.870 2.880 2.870 2.980 4,423,866 12,942,241 2.9255 0.694 0.691 0.694 0.691 0.718 18,369,708 0.7045 0.35%
2011-01-07 0 2.870 2.870 2.880 2.850 2.920 3,109,592 8,948,338 2.8777 0.691 0.691 0.694 0.686 0.703 12,912,302 0.6930 -1.03%
2011-01-06 0 2.900 2.900 2.910 2.900 2.970 3,349,967 9,806,642 2.9274 0.698 0.698 0.701 0.698 0.715 13,910,438 0.7050 -1.69%
2011-01-05 0 2.950 2.950 2.960 2.930 2.990 5,093,456 15,056,659 2.9561 0.710 0.710 0.713 0.706 0.720 21,150,120 0.7119 -0.34%
2011-01-04 0 2.960 2.950 2.960 2.880 2.960 7,510,238 22,064,982 2.9380 0.713 0.710 0.713 0.694 0.713 31,185,591 0.7075 1.37%
2011-01-03 0 2.920 2.910 2.920 2.910 2.950 4,146,590 12,150,492 2.9302 0.703 0.701 0.703 0.701 0.710 17,218,344 0.7057 1.04%
2010-12-31 0 2.890 2.880 2.900 2.850 2.920 7,223,999 20,887,077 2.8913 0.696 0.694 0.698 0.686 0.703 29,997,009 0.6963 1.40%
2010-12-30 0 2.850 2.850 2.860 2.820 2.860 3,794,338 10,821,107 2.8519 0.686 0.686 0.689 0.679 0.689 15,755,649 0.6868 0.00%
2010-12-29 0 2.850 2.830 2.850 2.790 2.850 7,489,130 21,091,358 2.8163 0.686 0.682 0.686 0.672 0.686 31,097,942 0.6782 2.15%
2010-12-28 0 2.790 2.790 2.800 2.770 2.860 7,328,437 20,550,970 2.8043 0.672 0.672 0.674 0.667 0.689 30,430,679 0.6753 -1.41%
2010-12-24 0 2.830 2.820 2.840 2.780 2.840 5,577,627 15,659,244 2.8075 0.682 0.679 0.684 0.669 0.684 23,160,597 0.6761 0.71%
2010-12-23 0 2.810 2.790 2.810 2.790 2.840 3,800,794 10,713,795 2.8188 0.677 0.672 0.677 0.672 0.684 15,782,457 0.6788 0.00%
2010-12-22 0 2.810 2.790 2.810 2.760 2.840 5,551,475 15,541,040 2.7994 0.677 0.672 0.677 0.665 0.684 23,052,003 0.6742 0.72%
2010-12-21 0 2.790 2.780 2.800 2.760 2.870 10,626,196 29,644,763 2.7898 0.672 0.669 0.674 0.665 0.691 44,124,328 0.6718 -1.06%
2010-12-20 0 2.820 2.820 2.850 2.800 2.900 9,326,936 26,450,005 2.8359 0.679 0.679 0.686 0.674 0.698 38,729,267 0.6829 -2.08%
2010-12-17 0 2.880 2.870 2.890 2.800 2.900 8,662,599 24,686,949 2.8498 0.694 0.691 0.696 0.674 0.698 35,970,667 0.6863 2.13%
2010-12-16 0 2.820 2.820 2.840 2.800 2.860 8,014,554 22,682,431 2.8302 0.679 0.679 0.684 0.674 0.689 33,279,718 0.6816 -0.35%
2010-12-15 0 2.830 2.830 2.840 2.780 2.840 10,417,692 29,359,013 2.8182 0.682 0.682 0.684 0.669 0.684 43,258,534 0.6787 1.07%
2010-12-14 0 2.800 2.800 2.810 2.800 2.950 20,589,964 58,691,754 2.8505 0.674 0.674 0.677 0.674 0.710 85,497,983 0.6865 -4.44%
2010-12-13 0 2.930 2.930 2.950 2.930 3.030 3,741,694 11,144,493 2.9785 0.706 0.706 0.710 0.706 0.730 15,537,049 0.7173 -2.01%
2010-12-10 0 2.990 2.980 3.000 2.930 3.020 6,426,295 19,039,883 2.9628 0.720 0.718 0.722 0.706 0.727 26,684,615 0.7135 0.00%
2010-12-09 0 2.990 2.990 3.000 2.960 3.040 6,387,692 19,167,046 3.0006 0.720 0.720 0.722 0.713 0.732 26,524,319 0.7226 -2.29%
2010-12-08 0 3.060 3.050 3.060 3.010 3.080 6,311,299 19,237,172 3.0481 0.737 0.735 0.737 0.725 0.742 26,207,104 0.7340 1.66%
2010-12-07 0 3.010 3.010 3.020 2.990 3.070 4,833,483 14,572,453 3.0149 0.725 0.725 0.727 0.720 0.739 20,070,606 0.7261 -1.63%
2010-12-06 0 3.060 3.050 3.060 3.040 3.110 3,264,295 10,002,478 3.0642 0.737 0.735 0.737 0.732 0.749 13,554,693 0.7379 -0.65%
2010-12-03 0 3.080 3.080 3.090 3.050 3.110 6,142,051 18,979,577 3.0901 0.742 0.742 0.744 0.735 0.749 25,504,317 0.7442 0.98%
2010-12-02 0 3.050 3.040 3.050 3.030 3.090 4,994,000 15,218,380 3.0473 0.735 0.732 0.735 0.730 0.744 20,737,138 0.7339 1.67%
2010-12-01 0 3.020 3.020 3.030 2.910 3.070 16,466,824 49,556,130 3.0095 0.722 0.722 0.725 0.696 0.734 68,832,860 0.7199 -2.58%
2010-11-30 0 3.100 3.100 3.110 3.080 3.190 6,462,716 20,158,588 3.1192 0.742 0.742 0.744 0.737 0.763 27,014,755 0.7462 -2.21%
2010-11-29 0 3.170 3.150 3.170 3.090 3.170 3,794,949 11,886,620 3.1322 0.758 0.754 0.758 0.739 0.758 15,863,241 0.7493 2.26%
2010-11-26 0 3.100 3.090 3.100 3.090 3.150 5,141,998 16,019,854 3.1155 0.742 0.739 0.742 0.739 0.754 21,494,031 0.7453 -0.32%
2010-11-25 0 3.110 3.110 3.120 3.090 3.140 3,554,000 11,074,320 3.1160 0.744 0.744 0.746 0.739 0.751 14,856,051 0.7454 0.97%
2010-11-24 0 3.080 3.070 3.080 3.050 3.110 5,714,119 17,580,857 3.0767 0.737 0.734 0.737 0.730 0.744 23,885,550 0.7360 -0.32%
2010-11-23 0 3.090 3.080 3.090 3.070 3.130 5,710,349 17,685,792 3.0971 0.739 0.737 0.739 0.734 0.749 23,869,791 0.7409 -1.59%
2010-11-22 0 3.140 3.140 3.150 3.090 3.150 3,871,533 12,098,230 3.1249 0.751 0.751 0.754 0.739 0.754 16,183,369 0.7476 1.95%
2010-11-19 0 3.080 3.080 3.110 3.060 3.180 12,840,000 39,882,840 3.1061 0.737 0.737 0.744 0.732 0.761 53,672,397 0.7431 -2.22%
2010-11-18 0 3.150 3.140 3.150 3.110 3.190 6,839,694 21,516,677 3.1459 0.754 0.751 0.754 0.744 0.763 28,590,559 0.7526 0.00%
2010-11-17 0 3.150 3.120 3.150 3.100 3.200 17,796,007 56,336,826 3.1657 0.754 0.746 0.754 0.742 0.766 74,388,969 0.7573 -2.48%
2010-11-16 0 3.230 3.220 3.260 3.200 3.290 24,383,999 79,122,417 3.2448 0.773 0.770 0.780 0.766 0.787 101,927,389 0.7763 -1.22%
2010-11-15 0 3.270 3.260 3.270 3.130 3.300 29,599,125 95,612,835 3.2303 0.782 0.780 0.782 0.749 0.789 123,727,102 0.7728 3.81%
2010-11-12 0 3.150 3.160 3.170 3.130 3.250 14,590,499 46,482,778 3.1858 0.754 0.756 0.758 0.749 0.777 60,989,646 0.7621 -3.08%
2010-11-11 0 3.250 3.240 3.250 3.180 3.280 45,938,199 149,078,083 3.2452 0.777 0.775 0.777 0.761 0.785 192,025,955 0.7763 2.20%
2010-11-10 0 3.180 3.180 3.190 3.140 3.220 31,537,764 100,552,455 3.1883 0.761 0.761 0.763 0.751 0.770 131,830,794 0.7627 0.63%
2010-11-09 0 3.160 3.150 3.160 3.130 3.200 15,255,894 48,264,890 3.1637 0.756 0.754 0.756 0.749 0.766 63,771,059 0.7568 -0.63%
2010-11-08 0 3.180 3.160 3.180 3.150 3.190 16,488,139 52,235,703 3.1681 0.761 0.756 0.761 0.754 0.763 68,921,958 0.7579 0.95%
2010-11-05 0 3.150 3.140 3.160 3.120 3.230 30,313,541 95,733,598 3.1581 0.754 0.751 0.756 0.746 0.773 126,713,428 0.7555 1.61%
2010-11-04 0 3.100 3.090 3.100 3.060 3.160 8,694,000 27,042,220 3.1104 0.742 0.739 0.742 0.732 0.756 36,341,731 0.7441 -0.32%
2010-11-03 0 3.110 3.110 3.120 3.100 3.160 9,792,001 30,605,883 3.1256 0.744 0.744 0.746 0.742 0.756 40,931,477 0.7477 -0.32%
2010-11-02 0 3.120 3.110 3.120 3.060 3.170 22,046,000 69,003,260 3.1300 0.746 0.744 0.746 0.732 0.758 92,154,336 0.7488 1.63%
2010-11-01 0 3.070 3.060 3.080 3.050 3.120 11,253,395 34,616,132 3.0761 0.734 0.732 0.737 0.730 0.746 47,040,240 0.7359 0.66%
2010-10-29 0 3.050 3.050 3.070 3.000 3.170 23,019,783 70,396,512 3.0581 0.730 0.730 0.734 0.718 0.758 96,224,839 0.7316 -1.93%
2010-10-28 0 3.110 3.100 3.120 3.060 3.220 16,126,726 50,192,561 3.1124 0.744 0.742 0.746 0.732 0.770 67,411,218 0.7446 -2.81%
2010-10-27 0 3.200 3.190 3.200 3.090 3.260 41,344,297 132,005,384 3.1928 0.766 0.763 0.766 0.739 0.780 172,823,017 0.7638 3.56%
2010-10-26 0 3.090 3.090 3.100 3.060 3.130 12,857,004 39,723,003 3.0896 0.739 0.739 0.742 0.732 0.749 53,743,476 0.7391 -0.96%
2010-10-25 0 3.120 3.120 3.130 3.100 3.160 7,766,000 24,303,880 3.1295 0.746 0.746 0.749 0.742 0.756 32,462,604 0.7487 -0.64%
2010-10-22 0 3.140 3.140 3.150 3.130 3.200 7,023,447 22,179,370 3.1579 0.751 0.751 0.754 0.749 0.766 29,358,663 0.7555 -0.63%
2010-10-21 0 3.160 3.150 3.170 3.090 3.170 14,463,999 45,158,413 3.1221 0.756 0.754 0.758 0.739 0.758 60,460,865 0.7469 0.96%
2010-10-20 0 3.130 3.130 3.140 3.080 3.160 9,420,756 29,533,609 3.1350 0.749 0.749 0.751 0.737 0.756 39,379,639 0.7500 -1.88%
2010-10-19 0 3.190 3.170 3.190 3.150 3.220 10,828,000 34,398,680 3.1768 0.763 0.758 0.763 0.754 0.770 45,262,050 0.7600 0.95%
2010-10-18 0 3.160 3.160 3.170 3.150 3.220 6,467,698 20,478,188 3.1662 0.756 0.756 0.758 0.754 0.770 27,035,581 0.7575 -0.63%
2010-10-15 0 3.180 3.180 3.190 3.160 3.230 16,309,600 52,067,662 3.1925 0.761 0.761 0.763 0.756 0.773 68,175,649 0.7637 0.63%
2010-10-14 0 3.160 3.170 3.180 3.150 3.320 19,924,774 63,695,100 3.1968 0.756 0.758 0.761 0.754 0.794 83,287,413 0.7648 -3.66%
2010-10-13 0 3.280 3.280 3.290 3.150 3.330 52,371,999 170,310,401 3.2519 0.785 0.785 0.787 0.754 0.797 218,919,839 0.7780 3.47%
2010-10-12 0 3.170 3.160 3.170 3.110 3.180 18,620,450 58,681,182 3.1514 0.758 0.756 0.758 0.744 0.761 77,835,217 0.7539 0.32%
2010-10-11 0 3.160 3.150 3.160 3.100 3.170 21,502,105 67,584,033 3.1431 0.756 0.754 0.756 0.742 0.758 89,880,804 0.7519 1.28%
2010-10-08 0 3.120 3.110 3.120 3.090 3.200 11,228,898 34,964,074 3.1138 0.746 0.744 0.746 0.739 0.766 46,937,841 0.7449 -1.58%
2010-10-07 0 3.170 3.170 3.180 3.130 3.220 17,661,210 56,117,200 3.1774 0.758 0.758 0.761 0.749 0.770 73,825,505 0.7601 0.00%
2010-10-06 0 3.170 3.160 3.170 3.130 3.200 36,184,000 114,895,852 3.1753 0.758 0.756 0.758 0.749 0.766 151,252,494 0.7596 2.59%
2010-10-05 0 3.090 3.080 3.090 3.070 3.150 12,070,076 37,440,304 3.1019 0.739 0.737 0.739 0.734 0.754 50,454,043 0.7421 -0.96%
2010-10-04 0 3.120 3.110 3.120 3.070 3.140 23,342,685 72,696,731 3.1143 0.746 0.744 0.746 0.734 0.751 97,574,600 0.7450 -0.32%
2010-09-30 0 3.130 3.120 3.130 3.080 3.210 19,069,684 59,873,406 3.1397 0.749 0.746 0.749 0.737 0.768 79,713,057 0.7511 -1.88%
2010-09-29 0 3.190 3.180 3.190 3.130 3.210 18,700,000 59,469,800 3.1802 0.763 0.761 0.763 0.749 0.768 78,167,744 0.7608 0.95%
2010-09-28 0 3.160 3.160 3.170 3.130 3.210 23,603,527 74,687,492 3.1643 0.756 0.756 0.758 0.749 0.768 98,664,944 0.7570 -0.94%
2010-09-27 0 3.190 3.190 3.200 3.180 3.270 51,588,113 166,007,745 3.2179 0.763 0.763 0.766 0.761 0.782 215,643,123 0.7698 0.31%
2010-09-24 0 3.180 3.180 3.190 3.140 3.250 37,706,624 119,935,250 3.1807 0.761 0.761 0.763 0.751 0.777 157,617,204 0.7609 -0.62%
2010-09-22 0 3.200 3.200 3.220 3.050 3.250 90,559,987 287,098,004 3.1703 0.766 0.766 0.770 0.730 0.777 378,549,190 0.7584 7.74%
2010-09-21 0 2.970 2.960 2.970 2.950 3.020 18,005,999 53,709,009 2.9828 0.711 0.708 0.711 0.706 0.722 75,266,755 0.7136 1.71%
2010-09-20 0 2.920 2.920 2.930 2.910 2.970 8,021,973 23,534,440 2.9337 0.699 0.699 0.701 0.696 0.711 33,532,595 0.7018 -1.02%
2010-09-17 0 2.950 2.950 2.960 2.920 2.970 10,905,452 32,131,872 2.9464 0.706 0.706 0.708 0.699 0.711 45,585,806 0.7049 0.68%
2010-09-16 0 2.930 2.920 2.930 2.900 2.980 6,545,190 19,110,286 2.9197 0.701 0.699 0.701 0.694 0.713 27,359,504 0.6985 -1.01%
2010-09-15 0 2.960 2.950 2.960 2.920 3.000 12,535,048 36,941,555 2.9471 0.708 0.706 0.708 0.699 0.718 52,397,669 0.7050 -1.66%
2010-09-14 0 3.010 3.000 3.020 2.980 3.080 16,408,680 49,412,214 3.0113 0.720 0.718 0.722 0.713 0.737 68,589,812 0.7204 -0.99%
2010-09-13 0 3.040 3.050 3.060 2.970 3.120 34,837,134 106,802,148 3.0658 0.727 0.730 0.732 0.711 0.746 145,622,468 0.7334 0.66%
2010-09-10 0 3.020 3.020 3.030 2.840 3.040 28,471,450 84,864,073 2.9807 0.722 0.722 0.725 0.679 0.727 119,013,316 0.7131 4.14%
2010-09-09 0 2.900 2.890 2.900 2.850 2.930 10,602,000 30,630,180 2.8891 0.694 0.691 0.694 0.682 0.701 44,317,349 0.6912 0.00%
2010-09-08 0 2.900 2.890 2.900 2.850 2.900 5,004,773 14,367,586 2.8708 0.694 0.691 0.694 0.682 0.694 20,920,418 0.6868 -0.34%
2010-09-07 0 2.930 2.920 2.930 2.910 2.980 10,359,001 30,382,803 2.9330 0.696 0.694 0.696 0.691 0.708 43,599,196 0.6969 -1.68%
2010-09-06 0 2.980 2.980 2.990 2.960 3.000 15,142,000 45,156,640 2.9822 0.708 0.708 0.710 0.703 0.713 63,729,989 0.7086 1.02%
2010-09-03 0 2.950 2.950 2.960 2.880 2.970 26,235,999 77,120,277 2.9395 0.701 0.701 0.703 0.684 0.706 110,422,660 0.6984 1.37%
2010-09-02 0 2.910 2.900 2.910 2.750 2.930 32,580,000 93,126,268 2.8584 0.691 0.689 0.691 0.653 0.696 137,123,434 0.6791 7.38%
2010-09-01 0 2.710 2.690 2.710 2.660 2.720 21,621,305 58,219,050 2.6927 0.644 0.639 0.644 0.632 0.646 91,000,233 0.6398 2.65%
2010-08-31 0 2.640 2.630 2.640 2.580 2.680 10,028,000 26,171,748 2.6099 0.627 0.625 0.627 0.613 0.637 42,206,071 0.6201 0.38%
2010-08-30 0 2.630 2.610 2.630 2.610 2.670 13,444,000 35,498,220 2.6405 0.625 0.620 0.625 0.620 0.634 56,583,408 0.6274 0.38%
2010-08-27 0 2.620 2.610 2.630 2.580 2.680 15,993,999 41,935,597 2.6220 0.623 0.620 0.625 0.613 0.637 67,315,901 0.6230 -2.24%
2010-08-26 0 2.680 2.680 2.690 2.650 2.760 20,734,000 55,641,948 2.6836 0.637 0.637 0.639 0.630 0.656 87,265,724 0.6376 -2.90%
2010-08-25 0 2.760 2.760 2.770 2.750 2.810 8,402,999 23,323,999 2.7757 0.656 0.656 0.658 0.653 0.668 35,366,730 0.6595 -1.78%
2010-08-24 0 2.810 2.810 2.820 2.780 2.860 7,542,035 21,331,750 2.8284 0.668 0.668 0.670 0.661 0.680 31,743,086 0.6720 0.00%
2010-08-23 0 2.810 2.810 2.820 2.800 2.860 7,461,000 21,087,410 2.8264 0.668 0.668 0.670 0.665 0.680 31,402,024 0.6715 1.08%
2010-08-20 0 2.780 2.770 2.780 2.770 2.830 13,709,999 38,206,147 2.7867 0.661 0.658 0.661 0.658 0.672 57,702,951 0.6621 -1.77%
2010-08-19 0 2.830 2.820 2.830 2.820 2.890 10,532,000 29,846,960 2.8339 0.672 0.670 0.672 0.670 0.687 44,327,318 0.6733 -1.39%
2010-08-18 0 2.870 2.860 2.870 2.820 2.880 7,609,000 21,671,540 2.8481 0.682 0.680 0.682 0.670 0.684 32,024,930 0.6767 2.14%
2010-08-17 0 2.810 2.800 2.810 2.790 2.850 9,620,000 27,026,400 2.8094 0.668 0.665 0.668 0.663 0.677 40,488,872 0.6675 -0.71%
2010-08-16 0 2.830 2.820 2.830 2.820 2.910 11,936,000 34,045,264 2.8523 0.672 0.670 0.672 0.670 0.691 50,236,504 0.6777 0.00%
2010-08-13 0 2.830 2.830 2.840 2.810 2.900 15,784,999 44,993,775 2.8504 0.672 0.672 0.675 0.668 0.689 66,436,257 0.6772 -2.08%
2010-08-12 0 2.890 2.880 2.890 2.860 2.910 9,400,000 27,048,720 2.8775 0.687 0.684 0.687 0.680 0.691 39,562,931 0.6837 -1.03%
2010-08-11 0 2.920 2.910 2.920 2.910 2.980 4,163,999 12,234,437 2.9381 0.694 0.691 0.694 0.691 0.708 17,525,532 0.6981 -1.02%
2010-08-10 0 2.950 2.950 2.960 2.930 3.010 7,618,001 22,489,403 2.9521 0.701 0.701 0.703 0.696 0.715 32,062,813 0.7014 -1.01%
2010-08-09 0 2.980 2.980 2.990 2.930 3.000 4,032,000 11,979,480 2.9711 0.708 0.708 0.710 0.696 0.713 16,969,972 0.7059 -0.33%
2010-08-06 0 2.990 2.980 2.990 2.880 3.010 10,698,000 31,580,740 2.9520 0.710 0.708 0.710 0.684 0.715 45,025,982 0.7014 3.10%
2010-08-05 0 2.900 2.900 2.910 2.880 3.050 11,096,000 32,805,960 2.9566 0.689 0.689 0.691 0.684 0.725 46,701,093 0.7025 -3.65%
2010-08-04 0 3.010 3.010 3.020 3.000 3.080 9,125,999 27,618,937 3.0264 0.715 0.715 0.718 0.713 0.732 38,409,709 0.7191 -0.66%
2010-08-03 0 3.030 3.020 3.030 3.000 3.130 18,768,000 57,674,740 3.0730 0.720 0.718 0.720 0.713 0.744 78,991,179 0.7301 -0.66%
2010-08-02 0 3.050 3.050 3.060 2.960 3.090 18,532,001 56,236,399 3.0346 0.725 0.725 0.727 0.703 0.734 77,997,901 0.7210 3.04%
2010-07-30 0 2.960 2.940 2.960 2.930 3.000 9,337,999 27,673,197 2.9635 0.703 0.699 0.703 0.696 0.713 39,301,979 0.7041 -1.33%
2010-07-29 0 3.000 2.990 3.000 2.940 3.030 26,232,001 78,661,871 2.9987 0.713 0.710 0.713 0.699 0.720 110,405,834 0.7125 0.33%
2010-07-28 0 2.990 2.990 3.000 2.760 3.020 58,289,999 170,968,117 2.9331 0.710 0.710 0.713 0.656 0.718 245,332,254 0.6969 8.33%
2010-07-27 0 2.760 2.760 2.770 2.750 2.810 8,740,000 24,270,424 2.7769 0.656 0.656 0.658 0.653 0.668 36,785,108 0.6598 -1.08%
2010-07-26 0 2.790 2.790 2.800 2.720 2.870 23,532,000 65,264,144 2.7734 0.663 0.663 0.665 0.646 0.682 99,042,009 0.6590 -0.71%
2010-07-23 0 2.810 2.810 2.820 2.790 2.930 25,340,000 72,175,200 2.8483 0.668 0.668 0.670 0.663 0.696 106,651,560 0.6767 -2.09%
2010-07-22 0 2.870 2.860 2.880 2.770 2.880 15,823,999 44,826,437 2.8328 0.682 0.680 0.684 0.658 0.684 66,600,402 0.6731 3.24%
2010-07-21 0 2.780 2.780 2.790 2.740 2.810 6,727,990 18,639,373 2.7704 0.661 0.661 0.663 0.651 0.668 28,316,915 0.6582 1.09%
2010-07-20 0 2.750 2.750 2.760 2.710 2.780 7,204,000 19,867,456 2.7578 0.653 0.653 0.656 0.644 0.661 30,320,357 0.6553 2.23%
2010-07-19 0 2.690 2.690 2.700 2.660 2.810 14,627,002 39,979,584 2.7333 0.639 0.639 0.642 0.632 0.668 61,562,454 0.6494 -4.27%
2010-07-16 0 2.810 2.800 2.810 2.740 2.900 8,436,000 23,765,744 2.8172 0.668 0.665 0.668 0.651 0.689 35,505,626 0.6694 1.81%
2010-07-15 0 2.760 2.750 2.760 2.730 2.840 6,810,001 18,842,383 2.7669 0.656 0.653 0.656 0.649 0.675 28,662,085 0.6574 -1.43%
2010-07-14 0 2.800 2.800 2.810 2.800 2.910 10,615,999 30,158,957 2.8409 0.665 0.665 0.668 0.665 0.691 44,680,854 0.6750 -2.10%
2010-07-13 0 2.860 2.860 2.870 2.850 2.920 4,050,000 11,655,340 2.8779 0.680 0.680 0.682 0.677 0.694 17,045,731 0.6838 -2.05%
2010-07-12 0 2.920 2.920 2.930 2.910 2.960 7,754,000 22,707,700 2.9285 0.694 0.694 0.696 0.691 0.703 32,635,209 0.6958 0.34%
2010-07-09 0 2.910 2.900 2.910 2.780 2.950 16,814,000 48,742,920 2.8989 0.691 0.689 0.691 0.661 0.701 70,767,140 0.6888 4.68%
2010-07-08 0 2.780 2.770 2.780 2.770 2.840 8,980,000 25,262,200 2.8132 0.661 0.658 0.661 0.658 0.675 37,795,225 0.6684 0.72%
2010-07-07 0 2.760 2.750 2.760 2.750 2.870 9,605,999 26,819,317 2.7919 0.656 0.653 0.656 0.653 0.682 40,429,944 0.6634 -3.50%
2010-07-06 0 2.860 2.850 2.870 2.730 2.860 18,348,000 51,669,200 2.8161 0.680 0.677 0.682 0.649 0.680 77,223,474 0.6691 2.88%
2010-07-05 0 2.780 2.760 2.770 2.730 2.870 23,116,000 64,488,640 2.7898 0.661 0.656 0.658 0.649 0.682 97,291,139 0.6628 -2.80%
2010-07-02 0 2.860 2.860 2.870 2.820 3.060 44,172,665 128,622,641 2.9118 0.680 0.680 0.682 0.670 0.727 185,914,902 0.6918 -6.54%
2010-06-30 0 3.060 3.040 3.080 2.880 3.120 20,196,000 60,908,630 3.0159 0.727 0.722 0.732 0.684 0.741 85,001,377 0.7166 3.38%
2010-06-29 0 2.960 2.960 2.980 2.950 3.080 38,128,102 114,092,321 2.9923 0.703 0.703 0.708 0.701 0.732 160,474,410 0.7110 -2.95%
2010-06-28 0 3.050 3.060 3.070 3.050 3.130 10,511,600 32,369,664 3.0794 0.725 0.727 0.729 0.725 0.744 44,241,458 0.7317 -0.97%
2010-06-25 0 3.080 3.080 3.090 3.060 3.140 13,284,000 41,006,200 3.0869 0.732 0.732 0.734 0.727 0.746 55,909,997 0.7334 -1.28%
2010-06-24 0 3.120 3.110 3.120 3.100 3.230 16,074,000 50,696,060 3.1539 0.741 0.739 0.741 0.737 0.767 67,652,611 0.7494 -2.50%
2010-06-23 0 3.200 3.200 3.210 3.100 3.210 28,030,000 88,410,160 3.1541 0.760 0.760 0.763 0.737 0.763 117,973,292 0.7494 1.91%
2010-06-22 0 3.140 3.120 3.130 3.070 3.210 51,068,000 160,212,920 3.1372 0.746 0.741 0.744 0.729 0.763 214,936,143 0.7454 1.29%
2010-06-21 0 3.100 3.100 3.110 2.950 3.160 79,127,000 243,080,660 3.0720 0.737 0.737 0.739 0.701 0.751 333,031,491 0.7299 -1.59%
2010-06-18 0 3.150 3.140 3.150 3.080 3.360 99,727,997 317,239,731 3.1810 0.748 0.746 0.748 0.732 0.798 419,737,428 0.7558 -6.25%
2010-06-17 0 3.360 3.350 3.360 3.330 3.500 458,962,999 1,543,550,625 3.3631 0.798 0.796 0.798 0.791 0.832 1,931,693,754 0.7991 -8.70%
2010-06-15 1 3.680 3.680 3.690 3.550 3.740 19,641,601 72,378,152 3.6849 0.874 0.874 0.877 0.843 0.889 82,668,010 0.8755 2.22%
2010-06-14 0 3.600 3.590 3.610 3.490 3.700 41,128,000 148,205,960 3.6035 0.855 0.853 0.858 0.829 0.879 173,100,448 0.8562 3.75%
2010-06-11 0 3.490 3.490 3.500 3.310 3.500 32,070,001 109,868,783 3.4259 0.824 0.824 0.827 0.782 0.827 135,754,904 0.8093 5.44%
2010-06-10 0 3.310 3.300 3.310 3.220 3.330 15,664,000 51,346,800 3.2780 0.782 0.780 0.782 0.761 0.787 66,306,977 0.7744 1.85%
2010-06-09 0 3.250 3.240 3.260 3.190 3.300 16,533,999 53,378,177 3.2284 0.768 0.765 0.770 0.754 0.780 69,989,753 0.7627 -0.61%
2010-06-08 0 3.270 3.270 3.280 3.200 3.360 14,392,000 46,992,360 3.2652 0.772 0.772 0.775 0.756 0.794 60,922,498 0.7713 -1.80%
2010-06-07 0 3.330 3.330 3.340 3.230 3.340 14,806,000 48,749,820 3.2926 0.787 0.787 0.789 0.763 0.789 62,674,994 0.7778 -2.06%
2010-06-04 0 3.400 3.390 3.400 3.320 3.470 30,999,200 105,907,352 3.4165 0.803 0.801 0.803 0.784 0.820 131,222,117 0.8071 2.72%
2010-06-03 0 3.310 3.310 3.320 3.220 3.360 28,924,000 95,722,020 3.3094 0.782 0.782 0.784 0.761 0.794 122,437,628 0.7818 4.75%
2010-06-02 0 3.180 3.200 3.210 3.100 3.250 17,812,799 56,586,709 3.1767 0.747 0.751 0.754 0.728 0.763 75,880,251 0.7457 0.63%
2010-06-01 0 3.160 3.170 3.180 3.120 3.320 20,022,000 64,329,068 3.2129 0.742 0.744 0.747 0.732 0.779 85,291,165 0.7542 -3.66%
2010-05-31 0 3.280 3.280 3.290 3.110 3.350 28,674,000 93,562,032 3.2630 0.770 0.770 0.772 0.730 0.786 122,147,581 0.7660 3.14%
2010-05-28 0 3.180 3.180 3.190 3.060 3.370 76,185,999 243,877,797 3.2011 0.747 0.747 0.749 0.718 0.791 324,542,634 0.7515 -0.62%
2010-05-27 0 3.200 3.190 3.200 3.000 3.300 38,869,999 125,392,777 3.2260 0.751 0.749 0.751 0.704 0.775 165,581,236 0.7573 2.89%
2010-05-26 0 3.110 3.110 3.130 2.890 3.140 49,361,499 149,138,401 3.0214 0.730 0.730 0.735 0.678 0.737 210,273,687 0.7093 9.12%
2010-05-25 0 2.850 2.840 2.850 2.800 3.260 77,539,997 230,174,631 2.9685 0.669 0.667 0.669 0.657 0.765 330,310,493 0.6968 -13.90%
2010-05-24 0 3.310 3.300 3.310 3.210 3.520 35,238,506 118,250,175 3.3557 0.777 0.775 0.777 0.754 0.826 150,111,539 0.7877 -2.36%
2010-05-20 0 3.390 3.380 3.390 3.180 3.710 69,481,999 234,468,637 3.3745 0.796 0.793 0.796 0.747 0.871 295,984,450 0.7922 -7.12%
2010-05-19 0 3.650 3.650 3.660 3.600 3.900 33,588,000 125,899,710 3.7484 0.857 0.857 0.859 0.845 0.916 143,080,594 0.8799 -7.12%
2010-05-18 0 3.930 3.920 3.930 3.690 3.950 47,601,298 182,628,993 3.8366 0.923 0.920 0.923 0.866 0.927 202,775,456 0.9006 3.97%
2010-05-17 0 3.780 3.770 3.780 3.690 4.040 76,876,827 297,970,336 3.8759 0.887 0.885 0.887 0.866 0.948 327,485,474 0.9099 -4.06%
2010-05-14 0 3.940 3.940 3.950 3.350 4.000 154,150,095 575,208,793 3.7315 0.925 0.925 0.927 0.786 0.939 656,659,735 0.8760 22.74%
2010-05-13 0 3.210 3.210 3.220 3.130 3.250 17,420,504 55,999,337 3.2146 0.754 0.754 0.756 0.735 0.763 74,209,124 0.7546 0.94%
2010-05-12 0 3.180 3.180 3.190 3.110 3.290 17,454,998 55,244,054 3.1649 0.747 0.747 0.749 0.730 0.772 74,356,064 0.7430 -1.24%
2010-05-11 0 3.220 3.210 3.220 3.180 3.350 10,567,000 34,241,210 3.2404 0.756 0.754 0.756 0.747 0.786 45,014,072 0.7607 -3.01%
2010-05-10 0 3.320 3.310 3.330 3.120 3.350 16,048,001 51,827,643 3.2295 0.779 0.777 0.782 0.732 0.786 68,362,437 0.7581 5.73%
2010-05-07 0 3.140 3.130 3.140 3.040 3.230 21,036,400 65,824,232 3.1291 0.737 0.735 0.737 0.714 0.758 89,612,380 0.7345 -2.79%
2010-05-06 0 3.230 3.210 3.220 3.160 3.400 35,808,000 116,198,460 3.2450 0.758 0.754 0.756 0.742 0.798 152,537,511 0.7618 -5.00%
2010-05-05 0 3.400 3.410 3.420 3.300 3.440 22,424,001 75,532,623 3.3684 0.798 0.800 0.803 0.775 0.808 95,523,383 0.7907 -2.86%
2010-05-04 0 3.500 3.490 3.500 3.410 3.520 25,330,001 87,658,703 3.4607 0.822 0.819 0.822 0.800 0.826 107,902,572 0.8124 1.45%
2010-05-03 0 3.450 3.450 3.460 3.330 3.570 19,590,000 68,531,860 3.4983 0.810 0.810 0.812 0.782 0.838 83,450,900 0.8212 -0.29%
2010-04-30 0 3.460 3.460 3.470 3.130 3.510 44,835,999 147,660,941 3.2934 0.812 0.812 0.815 0.735 0.824 190,995,635 0.7731 11.61%
2010-04-29 0 3.100 3.100 3.110 3.090 3.480 33,615,998 109,898,578 3.2692 0.728 0.728 0.730 0.725 0.817 143,199,862 0.7674 -9.62%
2010-04-28 0 3.430 3.430 3.440 3.320 3.450 11,455,000 39,045,350 3.4086 0.805 0.805 0.808 0.779 0.810 48,796,838 0.8002 -0.87%
2010-04-27 0 3.460 3.460 3.480 3.420 3.590 16,848,000 58,874,000 3.4944 0.812 0.812 0.817 0.803 0.843 71,770,330 0.8203 -1.14%
2010-04-26 0 3.500 3.490 3.500 3.480 3.630 26,914,989 95,745,271 3.5573 0.822 0.819 0.822 0.817 0.852 114,654,419 0.8351 0.29%
2010-04-23 0 3.490 3.480 3.490 3.410 3.550 26,483,016 92,493,515 3.4926 0.819 0.817 0.819 0.800 0.833 112,814,269 0.8199 0.87%
2010-04-22 0 3.460 3.450 3.460 3.270 3.490 33,525,999 114,872,997 3.4264 0.812 0.810 0.812 0.768 0.819 142,816,478 0.8043 3.28%
2010-04-21 0 3.350 3.340 3.350 3.270 3.420 42,131,687 141,062,712 3.3481 0.786 0.784 0.786 0.768 0.803 179,475,611 0.7860 0.90%
2010-04-20 0 3.320 3.320 3.330 3.190 3.340 33,021,999 107,961,977 3.2694 0.779 0.779 0.782 0.749 0.784 140,669,502 0.7675 3.43%
2010-04-19 0 3.210 3.200 3.210 3.160 3.290 13,156,001 42,274,200 3.2133 0.754 0.751 0.754 0.742 0.772 56,042,886 0.7543 -2.13%
2010-04-16 0 3.280 3.280 3.290 3.220 3.340 19,418,000 63,930,240 3.2923 0.770 0.770 0.772 0.756 0.784 82,718,202 0.7729 -1.80%
2010-04-15 0 3.340 3.330 3.340 3.160 3.380 36,736,000 120,989,320 3.2935 0.784 0.782 0.784 0.742 0.793 156,490,672 0.7731 4.37%
2010-04-14 0 3.200 3.200 3.210 3.170 3.320 21,527,998 69,323,034 3.2201 0.751 0.751 0.754 0.744 0.779 91,706,525 0.7559 -2.74%
2010-04-13 0 3.290 3.290 3.300 3.150 3.320 40,654,000 132,339,400 3.2553 0.772 0.772 0.775 0.739 0.779 173,180,853 0.7642 5.45%
2010-04-12 0 3.120 3.110 3.120 2.990 3.140 24,627,997 75,526,171 3.0667 0.732 0.730 0.732 0.702 0.737 104,912,125 0.7199 2.63%
2010-04-09 0 3.040 3.020 3.050 2.970 3.090 14,944,999 44,952,697 3.0079 0.714 0.709 0.716 0.697 0.725 63,663,789 0.7061 -0.33%
2010-04-08 0 3.050 3.040 3.050 3.020 3.090 9,433,898 28,761,176 3.0487 0.716 0.714 0.716 0.709 0.725 40,187,202 0.7157 -0.33%
2010-04-07 0 3.060 3.060 3.070 3.020 3.170 25,583,998 78,353,854 3.0626 0.718 0.718 0.721 0.709 0.744 108,984,567 0.7189 -1.29%
2010-04-01 0 3.100 3.100 3.110 2.850 3.110 48,520,148 143,380,332 2.9551 0.728 0.728 0.730 0.669 0.730 206,689,639 0.6937 1.64%
2010-03-31 0 3.050 3.050 3.080 3.020 3.100 13,554,471 41,459,621 3.0587 0.716 0.716 0.723 0.709 0.728 57,740,317 0.7180 0.99%
2010-03-30 0 3.020 3.020 3.030 3.000 3.150 19,602,000 60,178,704 3.0700 0.709 0.709 0.711 0.704 0.739 83,502,019 0.7207 -2.27%
2010-03-29 0 3.090 3.090 3.100 3.060 3.210 13,239,999 41,012,205 3.0976 0.725 0.725 0.728 0.718 0.754 56,400,706 0.7272 -1.59%
2010-03-26 0 3.140 3.130 3.150 3.030 3.180 14,577,997 45,809,851 3.1424 0.737 0.735 0.739 0.711 0.747 62,100,407 0.7377 3.29%
2010-03-25 0 3.040 3.040 3.050 3.000 3.070 8,992,999 27,263,877 3.0317 0.714 0.714 0.716 0.704 0.721 38,309,028 0.7117 -1.94%
2010-03-24 0 3.100 3.090 3.100 3.050 3.160 13,976,199 43,379,905 3.1038 0.728 0.725 0.728 0.716 0.742 59,536,824 0.7286 -0.32%
2010-03-23 0 3.110 3.100 3.110 3.050 3.190 20,725,998 64,824,434 3.1277 0.730 0.728 0.730 0.716 0.749 88,290,107 0.7342 -1.27%
2010-03-22 0 3.150 3.130 3.140 3.120 3.210 17,296,000 54,452,060 3.1482 0.739 0.735 0.737 0.732 0.754 73,678,753 0.7390 -1.87%
2010-03-19 0 3.210 3.190 3.210 3.080 3.220 30,881,999 97,986,897 3.1729 0.754 0.749 0.754 0.723 0.756 131,553,375 0.7448 3.55%
2010-03-18 0 3.100 3.100 3.120 2.970 3.140 17,849,100 55,029,500 3.0830 0.728 0.728 0.732 0.697 0.737 76,034,888 0.7237 1.64%
2010-03-17 0 3.050 3.050 3.060 3.010 3.140 22,832,100 70,471,278 3.0865 0.716 0.716 0.718 0.707 0.737 97,261,833 0.7246 -0.97%
2010-03-16 0 3.080 3.070 3.080 2.930 3.120 35,019,997 106,437,601 3.0393 0.723 0.721 0.723 0.688 0.732 149,180,719 0.7135 3.01%
2010-03-15 0 2.990 2.990 3.000 2.690 3.040 43,069,998 126,299,554 2.9324 0.702 0.702 0.704 0.631 0.714 183,472,696 0.6884 8.73%
2010-03-12 0 2.750 2.740 2.750 2.730 2.800 8,058,001 22,214,523 2.7568 0.646 0.643 0.646 0.641 0.657 34,326,056 0.6472 -1.79%
2010-03-11 0 2.800 2.790 2.800 2.730 2.880 15,539,000 43,303,020 2.7867 0.657 0.655 0.657 0.641 0.676 66,194,157 0.6542 -1.75%
2010-03-10 0 2.850 2.840 2.850 2.830 2.900 7,717,999 22,003,877 2.8510 0.669 0.667 0.669 0.664 0.681 32,877,691 0.6693 -0.35%
2010-03-09 0 2.860 2.850 2.860 2.830 2.880 7,360,000 21,009,584 2.8546 0.671 0.669 0.671 0.664 0.676 31,352,661 0.6701 -0.69%
2010-03-08 0 2.880 2.860 2.880 2.850 2.920 20,787,999 59,935,937 2.8832 0.676 0.671 0.676 0.669 0.685 88,554,223 0.6768 2.13%
2010-03-05 0 2.820 2.820 2.830 2.770 2.880 22,150,000 62,849,360 2.8374 0.662 0.662 0.664 0.650 0.676 94,356,174 0.6661 1.81%
2010-03-04 0 2.770 2.760 2.780 2.660 2.800 16,816,000 45,800,440 2.7236 0.650 0.648 0.653 0.624 0.657 71,634,014 0.6394 0.00%
2010-03-03 0 2.770 2.760 2.770 2.720 2.840 23,221,998 64,337,455 2.7705 0.650 0.648 0.650 0.639 0.667 98,922,748 0.6504 -0.36%
2010-03-02 0 2.780 2.770 2.780 2.530 2.790 49,533,999 133,357,937 2.6923 0.653 0.650 0.653 0.594 0.655 211,008,515 0.6320 9.45%
2010-03-01 0 2.540 2.540 2.550 2.500 2.590 19,415,999 48,985,778 2.5230 0.596 0.596 0.599 0.587 0.608 82,709,678 0.5923 0.40%
2010-02-26 0 2.530 2.530 2.540 2.510 2.600 14,357,998 36,442,875 2.5382 0.594 0.594 0.596 0.589 0.610 61,163,239 0.5958 -1.56%
2010-02-25 0 2.570 2.550 2.580 2.520 2.650 31,054,009 80,600,042 2.5955 0.603 0.599 0.606 0.592 0.622 132,286,116 0.6093 1.58%
2010-02-24 0 2.530 2.530 2.540 2.370 2.550 31,541,997 78,364,733 2.4845 0.594 0.594 0.596 0.556 0.599 134,364,882 0.5832 4.55%
2010-02-23 0 2.420 2.400 2.410 2.280 2.520 42,637,999 103,552,038 2.4286 0.568 0.563 0.566 0.535 0.592 181,632,435 0.5701 5.22%
2010-02-22 0 2.300 2.300 2.310 2.260 2.320 15,218,000 34,953,060 2.2968 0.540 0.540 0.542 0.531 0.545 64,826,738 0.5392 3.60%
2010-02-19 0 2.220 2.210 2.220 2.200 2.250 3,651,998 8,095,996 2.2169 0.521 0.519 0.521 0.516 0.528 15,557,045 0.5204 -2.20%
2010-02-18 0 2.270 2.250 2.260 2.200 2.320 7,092,000 16,080,800 2.2675 0.533 0.528 0.531 0.516 0.545 30,211,015 0.5323 3.65%
2010-02-17 0 2.190 2.190 2.200 2.170 2.260 1,750,000 3,869,180 2.2110 0.514 0.514 0.516 0.509 0.531 7,454,777 0.5190 -1.79%
2010-02-12 0 2.230 2.230 2.240 2.180 2.290 9,244,000 20,754,200 2.2452 0.523 0.523 0.526 0.512 0.538 39,378,260 0.5270 2.29%
2010-02-11 0 2.180 2.180 2.190 2.120 2.200 6,610,499 14,372,893 2.1743 0.512 0.512 0.514 0.498 0.516 28,159,882 0.5104 1.87%
2010-02-10 0 2.140 2.100 2.130 2.000 2.140 10,052,541 20,584,429 2.0477 0.502 0.493 0.500 0.469 0.502 42,822,542 0.4807 5.42%
2010-02-09 0 2.030 2.020 2.030 1.930 2.080 13,576,000 27,116,400 1.9974 0.477 0.474 0.477 0.453 0.488 57,832,028 0.4689 -0.49%
2010-02-08 0 2.040 2.030 2.040 2.010 2.170 7,801,999 16,113,898 2.0654 0.479 0.477 0.479 0.472 0.509 33,235,520 0.4848 -4.23%
2010-02-05 0 2.130 2.120 2.130 2.100 2.190 10,001,999 21,470,758 2.1466 0.500 0.498 0.500 0.493 0.514 42,607,239 0.5039 -2.29%
2010-02-04 0 2.180 2.180 2.190 2.100 2.260 31,027,999 67,059,618 2.1613 0.512 0.512 0.514 0.493 0.531 132,175,317 0.5074 -3.96%
2010-02-03 0 2.270 2.260 2.270 2.240 2.360 15,861,733 36,568,914 2.3055 0.533 0.531 0.533 0.526 0.554 67,568,959 0.5412 -0.87%
2010-02-02 0 2.290 2.290 2.300 2.270 2.320 8,324,000 19,094,440 2.2939 0.538 0.538 0.540 0.533 0.545 35,459,178 0.5385 0.00%
2010-02-01 0 2.290 2.280 2.290 2.160 2.290 6,515,699 14,505,488 2.2262 0.538 0.535 0.538 0.507 0.538 27,756,046 0.5226 0.44%
2010-01-29 0 2.280 2.260 2.280 2.240 2.320 12,308,001 28,180,142 2.2896 0.535 0.531 0.535 0.526 0.545 52,430,514 0.5375 -2.15%
2010-01-28 0 2.330 2.310 2.340 2.280 2.370 111,638,001 247,027,402 2.2128 0.547 0.542 0.549 0.535 0.556 475,563,639 0.5194 3.56%
2010-01-27 0 2.250 2.250 2.260 2.220 2.670 316,960,601 685,005,930 2.1612 0.528 0.528 0.531 0.521 0.627 1,350,211,716 0.5073 0.45%
2010-01-26 1 - - - - - 0 0 - 0.526 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 0.526 - - - - 0 - 0.00%
2010-01-22 1 2.240 2.240 2.250 2.120 2.300 11,498,000 25,238,760 2.1951 0.526 0.526 0.528 0.498 0.540 48,980,013 0.5153 -3.03%
2010-01-21 0 2.310 2.310 2.330 2.300 2.350 5,747,330 13,374,319 2.3270 0.542 0.542 0.547 0.540 0.552 24,482,892 0.5463 -1.70%
2010-01-20 0 2.350 2.370 2.380 2.340 2.410 5,706,000 13,572,260 2.3786 0.552 0.556 0.559 0.549 0.566 24,306,832 0.5584 -0.84%
2010-01-19 0 2.370 2.390 2.400 2.310 2.410 8,073,333 19,145,599 2.3715 0.556 0.561 0.563 0.542 0.566 34,391,368 0.5567 1.72%
2010-01-18 0 2.330 2.330 2.340 2.280 2.490 12,178,999 28,898,778 2.3728 0.547 0.547 0.549 0.535 0.585 51,880,982 0.5570 1.30%
2010-01-15 0 2.300 2.300 2.310 2.280 2.350 6,028,297 13,931,306 2.3110 0.540 0.540 0.542 0.535 0.552 25,679,776 0.5425 -0.43%
2010-01-14 0 2.310 2.320 2.330 2.310 2.430 5,777,999 13,702,198 2.3714 0.542 0.545 0.547 0.542 0.570 24,613,538 0.5567 -2.94%
2010-01-13 0 2.380 2.350 2.380 2.320 2.400 5,665,300 13,406,728 2.3665 0.559 0.552 0.559 0.545 0.563 24,133,455 0.5555 -0.83%
2010-01-12 0 2.400 2.380 2.400 2.320 2.460 17,794,997 42,540,853 2.3906 0.563 0.559 0.563 0.545 0.577 75,804,417 0.5612 0.42%
2010-01-11 0 2.390 2.380 2.400 2.380 2.450 6,986,000 16,919,440 2.4219 0.561 0.559 0.563 0.559 0.575 29,759,469 0.5685 -0.42%
2010-01-08 0 2.400 2.390 2.400 2.270 2.400 8,320,200 19,396,898 2.3313 0.563 0.561 0.563 0.533 0.563 35,442,990 0.5473 1.69%
2010-01-07 0 2.360 2.370 2.380 2.350 2.470 7,624,001 18,279,502 2.3976 0.554 0.556 0.559 0.552 0.580 32,477,271 0.5628 -3.67%
2010-01-06 0 2.450 2.440 2.450 2.440 2.520 9,639,333 23,738,659 2.4627 0.575 0.573 0.575 0.573 0.592 41,062,329 0.5781 -1.61%
2010-01-05 0 2.490 2.480 2.490 2.410 2.570 9,674,399 24,042,734 2.4852 0.585 0.582 0.585 0.566 0.603 41,211,705 0.5834 -0.40%
2010-01-04 0 2.500 2.500 2.510 2.450 2.590 11,922,999 30,021,978 2.5180 0.587 0.587 0.589 0.575 0.608 50,790,454 0.5911 1.63%
2009-12-31 0 2.460 2.470 2.480 2.400 2.500 9,080,000 22,222,020 2.4474 0.577 0.580 0.582 0.563 0.587 38,679,641 0.5745 3.36%
2009-12-30 0 2.380 2.370 2.380 2.180 2.400 10,717,084 24,421,289 2.2787 0.559 0.556 0.559 0.512 0.563 45,653,410 0.5349 7.21%
2009-12-29 0 2.220 2.210 2.220 2.140 2.230 5,222,338 11,424,820 2.1877 0.521 0.519 0.521 0.502 0.523 22,246,494 0.5136 0.91%
2009-12-28 0 2.200 2.190 2.200 2.190 2.280 4,271,049 9,499,828 2.2242 0.516 0.514 0.516 0.514 0.535 18,194,124 0.5221 -2.22%
2009-12-24 0 2.250 2.240 2.250 2.220 2.280 1,956,000 4,379,080 2.2388 0.528 0.526 0.528 0.521 0.535 8,332,310 0.5256 1.35%
2009-12-23 0 2.220 2.220 2.230 2.180 2.290 3,650,963 8,087,480 2.2152 0.521 0.521 0.523 0.512 0.538 15,552,637 0.5200 1.37%
2009-12-22 0 2.190 2.190 2.210 2.180 2.260 5,468,600 12,063,472 2.2060 0.514 0.514 0.519 0.512 0.531 23,295,538 0.5178 -0.90%
2009-12-21 0 2.210 2.210 2.220 2.190 2.310 5,320,383 11,913,704 2.2393 0.519 0.519 0.521 0.514 0.542 22,664,153 0.5257 -3.07%
2009-12-18 0 2.280 2.270 2.280 2.130 2.320 9,268,000 20,735,520 2.2373 0.535 0.533 0.535 0.500 0.545 39,480,497 0.5252 3.64%
2009-12-17 0 2.200 2.180 2.200 2.110 2.350 10,674,333 23,323,689 2.1850 0.516 0.512 0.516 0.495 0.552 45,471,297 0.5129 -6.38%
2009-12-16 0 2.350 2.350 2.360 2.340 2.430 5,323,334 12,655,401 2.3773 0.552 0.552 0.554 0.549 0.570 22,676,724 0.5581 -3.29%
2009-12-15 0 2.430 2.420 2.440 2.400 2.490 2,612,000 6,377,400 2.4416 0.570 0.568 0.573 0.563 0.585 11,126,787 0.5732 -0.41%
2009-12-14 0 2.440 2.430 2.440 2.360 2.460 6,408,000 15,478,760 2.4155 0.573 0.570 0.573 0.554 0.577 27,297,262 0.5670 0.83%
2009-12-11 0 2.420 2.400 2.410 2.410 2.560 7,828,000 19,308,280 2.4666 0.568 0.563 0.566 0.566 0.601 33,346,281 0.5790 -1.63%
2009-12-10 0 2.460 2.430 2.460 2.360 2.550 5,422,000 13,305,960 2.4541 0.577 0.570 0.577 0.554 0.599 23,097,028 0.5761 -1.60%
2009-12-09 0 2.500 2.490 2.500 2.450 2.620 7,250,666 18,190,678 2.5088 0.587 0.585 0.587 0.575 0.615 30,886,912 0.5889 -3.10%
2009-12-08 0 2.580 2.580 2.590 2.500 2.630 7,820,000 20,274,060 2.5926 0.606 0.606 0.608 0.587 0.617 33,312,202 0.6086 -1.90%
2009-12-07 0 2.630 2.620 2.630 2.580 2.700 10,139,000 26,695,020 2.6329 0.617 0.615 0.617 0.606 0.634 43,190,846 0.6181 0.77%
2009-12-04 0 2.610 2.600 2.610 2.350 2.770 29,311,466 76,442,098 2.6079 0.613 0.610 0.613 0.552 0.650 124,863,105 0.6122 10.59%
2009-12-03 0 3.540 3.530 3.540 3.440 3.600 9,253,999 32,505,303 3.5126 0.554 0.552 0.554 0.538 0.563 59,131,282 0.5497 0.28%
2009-12-02 0 3.530 3.530 3.550 3.520 3.700 8,966,666 32,193,198 3.5903 0.552 0.552 0.556 0.551 0.579 57,295,280 0.5619 -2.75%
2009-12-01 0 3.630 3.630 3.640 3.420 3.660 9,959,333 35,720,705 3.5867 0.568 0.568 0.570 0.535 0.573 63,638,232 0.5613 6.14%
2009-11-30 0 3.420 3.410 3.430 3.160 3.440 6,806,047 22,695,419 3.3346 0.535 0.534 0.537 0.495 0.538 43,489,338 0.5219 9.62%
2009-11-27 0 3.120 3.120 3.130 3.090 3.330 8,389,333 26,869,586 3.2028 0.488 0.488 0.490 0.484 0.521 53,606,232 0.5012 -7.42%
2009-11-26 0 3.370 3.370 3.380 3.370 3.490 4,668,000 15,890,420 3.4041 0.527 0.527 0.529 0.527 0.546 29,827,627 0.5327 -3.02%
2009-11-25 0 3.490 3.490 3.500 3.300 3.500 8,898,000 30,368,140 3.4129 0.544 0.544 0.545 0.514 0.545 57,101,941 0.5318 -0.29%
2009-11-24 0 3.500 3.500 3.510 3.350 3.500 15,287,499 52,150,828 3.4113 0.545 0.545 0.547 0.522 0.545 98,105,851 0.5316 4.17%
2009-11-23 0 3.360 3.350 3.360 3.180 3.390 9,290,666 30,666,278 3.3008 0.524 0.522 0.524 0.496 0.528 59,621,832 0.5143 5.66%
2009-11-20 0 3.180 3.170 3.180 3.110 3.180 9,299,999 29,347,325 3.1556 0.496 0.494 0.496 0.485 0.496 59,681,725 0.4917 2.25%
2009-11-19 0 3.110 3.110 3.120 3.040 3.170 10,555,999 32,912,237 3.1179 0.485 0.485 0.486 0.474 0.494 67,741,968 0.4858 2.30%
2009-11-18 0 3.040 3.010 3.040 3.000 3.120 5,792,999 17,615,350 3.0408 0.474 0.469 0.474 0.467 0.486 37,175,937 0.4738 -0.65%
2009-11-17 0 3.060 3.060 3.070 3.030 3.150 6,476,300 19,970,122 3.0836 0.477 0.477 0.478 0.472 0.491 41,560,946 0.4805 -1.29%
2009-11-16 0 3.100 3.090 3.100 3.070 3.220 10,289,666 31,976,255 3.1076 0.483 0.482 0.483 0.478 0.502 66,032,805 0.4842 -1.59%
2009-11-13 0 3.150 3.140 3.150 3.090 3.280 15,612,000 49,656,360 3.1807 0.491 0.489 0.491 0.482 0.511 100,188,301 0.4956 0.64%
2009-11-12 0 3.130 3.120 3.130 2.900 3.150 22,643,397 68,311,118 3.0168 0.488 0.486 0.488 0.452 0.491 145,311,521 0.4701 13.41%
2009-11-11 0 2.760 2.740 2.760 2.700 2.820 2,859,999 7,928,277 2.7721 0.430 0.427 0.430 0.421 0.439 18,353,730 0.4320 1.85%
2009-11-10 0 2.710 2.700 2.710 2.700 2.780 2,505,669 6,862,109 2.7386 0.422 0.421 0.422 0.421 0.433 16,079,856 0.4268 0.37%
2009-11-09 0 2.700 2.700 2.710 2.660 2.750 2,056,333 5,579,976 2.7136 0.421 0.421 0.422 0.414 0.429 13,196,292 0.4228 -0.37%
2009-11-06 0 2.710 2.700 2.710 2.690 2.800 2,554,666 6,990,918 2.7365 0.422 0.421 0.422 0.419 0.436 16,394,289 0.4264 0.74%
2009-11-05 0 2.690 2.690 2.700 2.670 2.780 2,634,666 7,122,745 2.7035 0.419 0.419 0.421 0.416 0.433 16,907,681 0.4213 -1.47%
2009-11-04 0 2.730 2.720 2.730 2.710 2.790 3,929,033 10,757,052 2.7378 0.425 0.424 0.425 0.422 0.435 25,214,139 0.4266 -0.73%
2009-11-03 0 2.750 2.750 2.770 2.730 2.800 6,894,833 18,992,249 2.7546 0.429 0.429 0.432 0.425 0.436 44,246,836 0.4292 -1.08%
2009-11-02 0 2.780 2.770 2.780 2.630 2.800 6,076,000 16,766,040 2.7594 0.433 0.432 0.433 0.410 0.436 38,992,065 0.4300 2.21%
2009-10-30 0 2.720 2.710 2.720 2.660 2.850 10,355,666 28,514,308 2.7535 0.424 0.422 0.424 0.414 0.444 66,456,353 0.4291 1.12%
2009-10-29 0 2.690 2.680 2.690 2.520 2.700 8,640,666 22,701,332 2.6273 0.419 0.418 0.419 0.393 0.421 55,450,528 0.4094 4.67%
2009-10-28 0 2.570 2.560 2.570 2.550 2.700 3,627,999 9,486,731 2.6149 0.400 0.399 0.400 0.397 0.421 23,282,286 0.4075 -3.02%
2009-10-27 0 2.650 2.640 2.660 2.640 2.860 8,152,665 22,381,849 2.7453 0.413 0.411 0.414 0.411 0.446 52,318,835 0.4278 -3.64%
2009-10-23 0 2.750 2.740 2.770 2.520 2.800 10,448,666 28,003,692 2.6801 0.429 0.427 0.432 0.393 0.436 67,053,170 0.4176 9.13%
2009-10-22 0 2.520 2.500 2.510 2.450 2.550 4,661,332 11,596,237 2.4878 0.393 0.390 0.391 0.382 0.397 29,913,588 0.3877 -1.56%
2009-10-21 0 2.560 2.550 2.580 2.490 2.670 6,780,998 17,243,235 2.5429 0.399 0.397 0.402 0.388 0.416 43,516,312 0.3962 -4.12%
2009-10-20 0 2.670 2.660 2.680 2.660 2.800 3,671,332 9,986,156 2.7200 0.416 0.414 0.418 0.414 0.436 23,560,371 0.4239 -2.91%
2009-10-19 0 2.750 2.730 2.750 2.600 2.780 3,727,332 10,048,037 2.6958 0.429 0.425 0.429 0.405 0.433 23,919,745 0.4201 3.38%
2009-10-16 0 2.660 2.650 2.660 2.500 2.680 3,831,332 9,932,443 2.5924 0.414 0.413 0.414 0.390 0.418 24,587,154 0.4040 3.91%
2009-10-15 0 2.560 2.560 2.570 2.540 2.690 5,045,665 13,095,676 2.5954 0.399 0.399 0.400 0.396 0.419 32,380,003 0.4044 -3.40%
2009-10-14 0 2.650 2.640 2.650 2.330 2.660 16,658,616 42,332,822 2.5412 0.413 0.411 0.413 0.363 0.414 106,904,844 0.3960 13.25%
2009-10-13 0 2.340 2.340 2.350 2.300 2.400 6,017,464 14,083,573 2.3404 0.365 0.365 0.366 0.358 0.374 38,616,416 0.3647 -1.27%
2009-10-12 0 2.370 2.350 2.370 2.290 2.420 7,577,328 18,029,794 2.3794 0.369 0.366 0.369 0.357 0.377 48,626,673 0.3708 4.41%
2009-10-09 0 2.270 2.260 2.280 2.080 2.450 13,159,925 29,888,698 2.2712 0.354 0.352 0.355 0.324 0.382 84,452,378 0.3539 8.61%
2009-10-08 0 2.090 2.080 2.100 2.030 2.140 3,330,665 6,920,077 2.0777 0.326 0.324 0.327 0.316 0.333 21,374,178 0.3238 -1.42%
2009-10-07 0 2.120 2.100 2.120 2.000 2.150 7,273,328 15,093,069 2.0751 0.330 0.327 0.330 0.312 0.335 46,675,786 0.3234 2.42%
2009-10-06 0 2.070 2.050 2.060 1.850 2.120 12,169,995 24,336,790 1.9997 0.323 0.319 0.321 0.288 0.330 78,099,610 0.3116 13.11%
2009-10-05 0 1.830 1.810 1.830 1.770 1.860 1,192,000 2,159,000 1.8112 0.285 0.282 0.285 0.276 0.290 7,649,529 0.2822 4.57%
2009-10-02 0 1.750 1.760 1.770 1.680 1.800 1,567,999 2,745,212 1.7508 0.273 0.274 0.276 0.262 0.280 10,062,462 0.2728 -2.23%
2009-09-30 0 1.790 1.780 1.800 1.780 1.870 2,475,333 4,470,073 1.8058 0.279 0.277 0.280 0.277 0.291 15,885,178 0.2814 -2.72%
2009-09-29 0 1.840 1.840 1.850 1.840 1.920 1,406,333 2,620,679 1.8635 0.287 0.287 0.288 0.287 0.299 9,024,988 0.2904 -1.08%
2009-09-28 0 1.860 1.850 1.860 1.850 1.900 796,000 1,480,240 1.8596 0.290 0.288 0.290 0.288 0.296 5,108,243 0.2898 -2.11%
2009-09-25 0 1.900 1.890 1.900 1.830 1.950 1,281,331 2,426,529 1.8938 0.296 0.295 0.296 0.285 0.304 8,222,801 0.2951 2.15%
2009-09-24 0 1.860 1.860 1.870 1.820 1.910 4,918,732 9,147,641 1.8598 0.290 0.290 0.291 0.284 0.298 31,565,424 0.2898 -2.36%
2009-09-23 0 1.920 1.920 1.940 1.910 2.020 4,880,664 9,451,095 1.9364 0.297 0.297 0.300 0.295 0.312 31,567,750 0.2994 -2.54%
2009-09-22 0 1.970 1.960 1.980 1.900 1.990 7,917,329 15,566,645 1.9661 0.305 0.303 0.306 0.294 0.308 51,208,660 0.3040 3.68%
2009-09-21 0 1.900 1.890 1.900 1.880 2.000 4,458,665 8,511,197 1.9089 0.294 0.292 0.294 0.291 0.309 28,838,294 0.2951 -5.00%
2009-09-18 0 2.000 1.980 2.010 1.960 2.030 5,693,329 11,389,752 2.0005 0.309 0.306 0.311 0.303 0.314 36,824,003 0.3093 0.50%
2009-09-17 0 1.990 1.990 2.000 1.940 2.080 11,536,322 23,203,058 2.0113 0.308 0.308 0.309 0.300 0.322 74,616,021 0.3110 4.74%
2009-09-16 0 1.900 1.900 1.910 1.760 1.950 10,877,091 20,186,405 1.8559 0.294 0.294 0.295 0.272 0.301 70,352,167 0.2869 7.95%
2009-09-15 0 1.760 1.760 1.770 1.720 1.780 1,428,000 2,502,200 1.7522 0.272 0.272 0.274 0.266 0.275 9,236,191 0.2709 0.57%
2009-09-14 0 1.750 1.740 1.750 1.740 1.800 3,886,998 6,851,870 1.7628 0.271 0.269 0.271 0.269 0.278 25,140,797 0.2725 -1.13%
2009-09-11 0 1.770 1.760 1.770 1.730 1.800 5,233,997 9,291,235 1.7752 0.274 0.272 0.274 0.267 0.278 33,853,080 0.2745 2.91%
2009-09-10 0 1.720 1.720 1.730 1.700 1.800 8,390,663 14,648,667 1.7458 0.266 0.266 0.267 0.263 0.278 54,270,147 0.2699 2.99%
2009-09-09 0 1.670 1.660 1.670 1.600 1.670 1,488,000 2,432,840 1.6350 0.258 0.257 0.258 0.247 0.258 9,624,267 0.2528 2.45%
2009-09-08 0 1.630 1.630 1.640 1.620 1.690 2,124,000 3,539,160 1.6663 0.252 0.252 0.254 0.250 0.261 13,737,865 0.2576 -2.40%
2009-09-07 0 1.670 1.670 1.680 1.650 1.680 2,219,999 3,708,265 1.6704 0.258 0.258 0.260 0.255 0.260 14,358,778 0.2583 3.09%
2009-09-04 0 1.620 1.620 1.630 1.570 1.630 1,783,900 2,852,058 1.5988 0.250 0.250 0.252 0.243 0.252 11,538,125 0.2472 3.85%
2009-09-03 0 1.560 1.560 1.570 1.520 1.580 1,107,966 1,723,735 1.5558 0.241 0.241 0.243 0.235 0.244 7,166,237 0.2405 1.96%
2009-09-02 0 1.530 1.520 1.530 1.510 1.550 901,333 1,379,240 1.5302 0.237 0.235 0.237 0.233 0.240 5,829,751 0.2366 -1.92%
2009-09-01 0 1.560 1.550 1.560 1.460 1.560 2,049,933 3,116,913 1.5205 0.241 0.240 0.241 0.226 0.241 13,258,805 0.2351 4.00%
2009-08-31 0 1.500 1.500 1.520 1.490 1.590 3,160,667 4,838,521 1.5309 0.232 0.232 0.235 0.230 0.246 20,442,945 0.2367 -5.66%
2009-08-28 0 1.590 1.590 1.600 1.580 1.650 1,466,666 2,353,199 1.6045 0.246 0.246 0.247 0.244 0.255 9,486,280 0.2481 -4.22%
2009-08-27 0 1.660 1.660 1.670 1.640 1.700 734,665 1,227,264 1.6705 0.257 0.257 0.258 0.254 0.263 4,751,755 0.2583 -1.19%
2009-08-26 0 1.680 1.680 1.700 1.640 1.740 6,385,997 10,932,055 1.7119 0.260 0.260 0.263 0.254 0.269 41,304,125 0.2647 1.82%
2009-08-25 0 1.650 1.640 1.650 1.620 1.650 834,666 1,364,772 1.6351 0.255 0.254 0.255 0.250 0.255 5,398,554 0.2528 2.48%
2009-08-24 0 1.610 1.610 1.630 1.600 1.640 1,344,000 2,167,813 1.6130 0.249 0.249 0.252 0.247 0.254 8,692,886 0.2494 -1.23%
2009-08-21 0 1.630 1.620 1.630 1.600 1.650 1,105,333 1,790,826 1.6202 0.252 0.250 0.252 0.247 0.255 7,149,207 0.2505 0.00%
2009-08-20 0 1.630 1.620 1.640 1.590 1.670 2,838,734 4,635,774 1.6330 0.252 0.250 0.254 0.246 0.258 18,360,708 0.2525 0.00%
2009-08-19 0 1.630 1.620 1.630 1.580 1.700 2,815,997 4,644,569 1.6494 0.252 0.250 0.252 0.244 0.263 18,213,647 0.2550 0.62%
2009-08-18 0 1.620 1.610 1.620 1.510 1.620 4,410,665 6,906,824 1.5659 0.250 0.249 0.250 0.233 0.250 28,527,833 0.2421 0.62%
2009-08-17 0 1.610 1.590 1.610 1.590 1.680 2,378,866 3,889,807 1.6352 0.249 0.246 0.249 0.246 0.260 15,386,318 0.2528 -5.85%
2009-08-14 0 1.710 1.700 1.710 1.670 1.750 1,548,665 2,629,571 1.6980 0.264 0.263 0.264 0.258 0.271 10,016,643 0.2625 -1.16%
2009-08-13 0 1.730 1.710 1.730 1.650 1.730 3,756,322 6,369,678 1.6957 0.267 0.264 0.267 0.255 0.267 24,295,594 0.2622 2.98%
2009-08-12 0 1.680 1.680 1.690 1.620 1.690 7,465,798 12,340,582 1.6529 0.260 0.260 0.261 0.250 0.261 48,288,193 0.2556 -0.59%
2009-08-11 0 1.690 1.690 1.700 1.680 1.730 5,354,665 9,145,944 1.7080 0.261 0.261 0.263 0.260 0.267 34,633,551 0.2641 -2.31%
2009-08-10 0 1.730 1.730 1.750 1.700 1.780 2,883,997 5,012,728 1.7381 0.267 0.267 0.271 0.263 0.275 18,653,465 0.2687 0.58%
2009-08-07 0 1.720 1.700 1.720 1.680 1.800 3,993,330 6,912,741 1.7311 0.266 0.263 0.266 0.260 0.278 25,828,544 0.2676 -1.71%
2009-08-06 0 1.750 1.730 1.750 1.680 1.800 5,510,663 9,606,887 1.7433 0.271 0.267 0.271 0.260 0.278 35,642,534 0.2695 -1.13%
2009-08-05 0 1.770 1.760 1.770 1.720 1.830 7,335,329 12,993,072 1.7713 0.274 0.272 0.274 0.266 0.283 47,444,330 0.2739 1.72%
2009-08-04 0 1.740 1.720 1.730 1.610 1.780 14,596,656 25,034,669 1.7151 0.269 0.266 0.267 0.249 0.275 94,410,020 0.2652 8.07%
2009-08-03 0 1.610 1.600 1.610 1.530 1.610 4,185,998 6,545,250 1.5636 0.249 0.247 0.249 0.237 0.249 27,074,705 0.2417 4.55%
2009-07-31 0 1.540 1.540 1.550 1.540 1.570 2,709,331 4,201,077 1.5506 0.238 0.238 0.240 0.238 0.243 17,523,739 0.2397 0.00%
2009-07-30 0 1.540 1.540 1.550 1.520 1.570 3,466,810 5,337,399 1.5396 0.238 0.238 0.240 0.235 0.243 22,423,054 0.2380 -0.65%
2009-07-29 0 1.550 1.540 1.550 1.470 1.580 8,639,327 13,267,757 1.5357 0.240 0.238 0.240 0.227 0.244 55,878,486 0.2374 0.65%
2009-07-28 0 1.540 1.530 1.540 1.480 1.580 5,007,996 7,686,221 1.5348 0.238 0.237 0.238 0.229 0.244 32,391,323 0.2373 -1.28%
2009-07-27 0 1.560 1.540 1.560 1.510 1.590 11,589,323 17,993,264 1.5526 0.241 0.238 0.241 0.233 0.246 74,958,827 0.2400 3.31%
2009-07-24 0 1.510 1.500 1.510 1.390 1.510 36,696,649 52,722,888 1.4367 0.233 0.232 0.233 0.215 0.233 237,351,032 0.2221 8.63%
2009-07-23 0 1.390 1.370 1.400 1.370 1.410 7,102,565 9,840,831 1.3855 0.215 0.212 0.216 0.212 0.218 45,938,830 0.2142 -0.71%
2009-07-22 0 1.400 1.380 1.400 1.380 1.460 17,535,980 24,792,293 1.4138 0.216 0.213 0.216 0.213 0.226 113,421,336 0.2186 -0.71%
2009-07-21 0 1.410 1.410 1.420 1.360 1.440 35,396,662 49,221,014 1.3906 0.218 0.218 0.220 0.210 0.223 228,942,818 0.2150 2.92%
2009-07-20 0 1.370 1.370 1.380 1.360 1.390 6,278,665 8,627,011 1.3740 0.212 0.212 0.213 0.210 0.215 40,609,910 0.2124 1.48%
2009-07-17 0 1.350 1.350 1.360 1.310 1.370 7,768,331 10,457,424 1.3462 0.209 0.209 0.210 0.203 0.212 50,244,952 0.2081 3.85%
2009-07-16 0 1.300 1.300 1.310 1.300 1.340 9,862,671 12,981,859 1.3163 0.201 0.201 0.203 0.201 0.207 63,790,978 0.2035 0.00%
2009-07-15 0 1.300 1.300 1.310 1.290 1.340 4,543,999 5,924,292 1.3038 0.201 0.201 0.203 0.199 0.207 29,390,227 0.2016 -1.52%
2009-07-14 0 1.320 1.310 1.320 1.300 1.340 3,013,999 3,966,052 1.3159 0.204 0.203 0.204 0.201 0.207 19,494,308 0.2034 0.76%
2009-07-13 0 1.310 1.290 1.310 1.300 1.360 5,182,664 6,890,170 1.3295 0.203 0.199 0.203 0.201 0.210 33,521,062 0.2055 0.00%
2009-07-10 0 1.310 1.300 1.310 1.310 1.320 1,163,332 1,530,025 1.3152 0.203 0.201 0.203 0.203 0.204 7,524,340 0.2033 0.77%
2009-07-09 0 1.300 1.300 1.310 1.280 1.300 1,545,332 2,000,705 1.2947 0.201 0.201 0.203 0.198 0.201 9,995,086 0.2002 0.00%
2009-07-08 0 1.300 1.290 1.300 1.270 1.310 2,098,664 2,701,117 1.2871 0.201 0.199 0.201 0.196 0.203 13,573,993 0.1990 0.00%
2009-07-07 0 1.300 1.300 1.320 1.300 1.360 944,008 1,257,304 1.3319 0.201 0.201 0.204 0.201 0.210 6,105,769 0.2059 -2.99%
2009-07-06 0 1.340 1.330 1.340 1.280 1.340 6,469,332 8,444,198 1.3053 0.207 0.206 0.207 0.198 0.207 41,843,129 0.2018 3.08%
2009-07-03 0 1.300 1.280 1.300 1.280 1.310 1,213,333 1,561,400 1.2869 0.201 0.198 0.201 0.198 0.203 7,847,742 0.1990 0.00%
2009-07-02 0 1.300 1.290 1.300 1.290 1.350 2,147,542 2,839,150 1.3220 0.201 0.199 0.201 0.199 0.209 13,890,132 0.2044 -2.26%
2009-06-30 0 1.330 1.320 1.330 1.280 1.330 5,309,676 6,974,475 1.3135 0.206 0.204 0.206 0.198 0.206 34,342,566 0.2031 0.76%
2009-06-29 0 1.320 1.290 1.320 1.270 1.320 3,025,990 3,909,141 1.2919 0.204 0.199 0.204 0.196 0.204 19,571,865 0.1997 1.54%
2009-06-26 0 1.300 1.300 1.310 1.270 1.320 2,887,000 3,777,500 1.3085 0.201 0.201 0.203 0.196 0.204 18,672,888 0.2023 2.36%
2009-06-25 0 1.270 1.260 1.270 1.270 1.320 572,000 738,400 1.2909 0.196 0.195 0.196 0.196 0.204 3,699,651 0.1996 -2.31%
2009-06-24 0 1.300 1.300 1.310 1.240 1.300 1,604,000 2,058,200 1.2832 0.201 0.201 0.203 0.192 0.201 10,374,546 0.1984 3.17%
2009-06-23 0 1.260 1.260 1.290 1.250 1.330 4,096,000 5,210,840 1.2722 0.195 0.195 0.199 0.193 0.206 26,492,605 0.1967 -4.55%
2009-06-22 0 1.320 1.320 1.350 1.320 1.360 3,160,000 4,234,160 1.3399 0.204 0.204 0.209 0.204 0.210 20,438,631 0.2072 -2.94%
2009-06-19 0 1.360 1.350 1.360 1.330 1.370 4,772,000 6,473,480 1.3566 0.210 0.209 0.210 0.206 0.212 30,864,920 0.2097 3.82%
2009-06-18 0 1.310 1.310 1.320 1.270 1.330 1,677,755 2,188,226 1.3043 0.203 0.203 0.204 0.196 0.206 10,851,587 0.2017 3.15%
2009-06-17 0 1.270 1.270 1.290 1.250 1.340 3,496,000 4,473,320 1.2796 0.196 0.196 0.199 0.193 0.207 22,611,852 0.1978 -3.05%
2009-06-16 0 1.310 1.300 1.310 1.270 1.370 4,948,000 6,466,840 1.3070 0.203 0.201 0.203 0.196 0.212 32,003,274 0.2021 -1.50%
2009-06-15 0 1.330 1.330 1.340 1.330 1.420 3,512,000 4,748,800 1.3522 0.206 0.206 0.207 0.206 0.220 22,715,339 0.2091 -4.32%
2009-06-12 0 1.390 1.390 1.400 1.370 1.430 7,080,000 9,949,360 1.4053 0.215 0.215 0.216 0.212 0.221 45,792,882 0.2173 -1.42%
2009-06-11 0 1.410 1.400 1.410 1.390 1.420 9,946,677 13,939,508 1.4014 0.218 0.216 0.218 0.215 0.220 64,334,322 0.2167 2.17%
2009-06-10 0 1.380 1.380 1.390 1.370 1.450 21,287,933 30,012,142 1.4098 0.213 0.213 0.215 0.212 0.224 137,688,672 0.2180 -1.43%
2009-06-09 0 1.400 1.400 1.420 1.350 1.420 15,709,333 22,048,120 1.4035 0.216 0.216 0.220 0.209 0.220 101,606,727 0.2170 0.00%
2009-06-08 0 1.400 1.390 1.400 1.340 1.410 3,306,000 4,607,820 1.3938 0.216 0.215 0.216 0.207 0.218 21,382,947 0.2155 0.72%
2009-06-05 0 1.390 1.380 1.390 1.370 1.420 5,336,000 7,466,200 1.3992 0.215 0.213 0.215 0.212 0.220 34,512,827 0.2163 2.21%
2009-06-04 0 1.360 1.350 1.360 1.340 1.430 6,256,000 8,525,120 1.3627 0.210 0.209 0.210 0.207 0.221 40,463,315 0.2107 -4.90%
2009-06-03 0 1.430 1.420 1.430 1.400 1.460 9,152,518 13,207,340 1.4430 0.221 0.220 0.221 0.216 0.226 59,197,765 0.2231 3.06%
2009-06-02 0 1.870 1.850 1.880 1.830 1.930 22,988,000 43,304,400 1.8838 0.215 0.212 0.216 0.210 0.221 200,389,296 0.2161 -1.58%
2009-06-01 0 1.900 1.890 1.900 1.850 1.930 24,810,000 47,171,520 1.9013 0.218 0.217 0.218 0.212 0.221 216,271,900 0.2181 2.70%
2009-05-29 0 1.850 1.840 1.850 1.830 1.880 4,312,000 7,955,640 1.8450 0.212 0.211 0.212 0.210 0.216 37,588,248 0.2117 0.00%
2009-05-27 0 1.850 1.840 1.850 1.840 1.900 11,558,000 21,449,900 1.8558 0.212 0.211 0.212 0.211 0.218 100,752,544 0.2129 0.00%
2009-05-26 0 1.850 1.840 1.870 1.850 1.920 6,100,000 11,414,480 1.8712 0.212 0.211 0.215 0.212 0.220 53,174,470 0.2147 -2.37%
2009-05-25 0 1.910 1.900 1.910 1.870 1.930 3,409,871 6,427,848 1.8851 0.217 0.216 0.217 0.213 0.220 29,959,560 0.2146 0.53%
2009-05-22 0 1.900 1.890 1.900 1.830 1.910 7,396,000 13,808,440 1.8670 0.216 0.215 0.216 0.208 0.217 64,982,196 0.2125 1.60%
2009-05-21 0 1.870 1.850 1.870 1.790 1.910 5,166,000 9,610,480 1.8603 0.213 0.211 0.213 0.204 0.217 45,389,133 0.2117 0.00%
2009-05-20 0 1.870 1.870 1.880 1.840 1.950 7,514,000 14,120,960 1.8793 0.213 0.213 0.214 0.209 0.222 66,018,959 0.2139 0.00%
2009-05-19 0 1.870 1.850 1.870 1.780 1.870 8,336,000 15,220,860 1.8259 0.213 0.211 0.213 0.203 0.213 73,241,156 0.2078 5.65%
2009-05-18 0 1.770 1.760 1.770 1.680 1.810 5,800,000 10,252,000 1.7676 0.201 0.200 0.201 0.191 0.206 50,959,537 0.2012 4.12%
2009-05-15 0 1.700 1.700 1.710 1.680 1.820 10,400,000 18,174,020 1.7475 0.193 0.193 0.195 0.191 0.207 91,375,722 0.1989 -3.41%
2009-05-14 0 1.760 1.750 1.760 1.600 1.780 18,608,000 31,062,400 1.6693 0.200 0.199 0.200 0.182 0.203 163,492,254 0.1900 17.33%
2009-05-13 0 1.500 1.480 1.500 1.480 1.530 3,224,000 4,836,680 1.5002 0.171 0.168 0.171 0.168 0.174 28,326,474 0.1707 1.35%
2009-05-12 0 1.480 1.460 1.490 1.450 1.480 2,232,000 3,273,960 1.4668 0.168 0.166 0.170 0.165 0.168 19,610,636 0.1669 2.07%
2009-05-11 0 1.450 1.440 1.450 1.400 1.510 4,460,000 6,529,680 1.4641 0.165 0.164 0.165 0.159 0.172 39,186,127 0.1666 2.11%
2009-05-08 0 1.420 1.410 1.420 1.370 1.420 2,552,000 3,571,560 1.3995 0.162 0.160 0.162 0.156 0.162 22,422,196 0.1593 2.90%
2009-05-07 0 1.380 1.360 1.380 1.360 1.430 1,980,000 2,741,480 1.3846 0.157 0.155 0.157 0.155 0.163 17,396,532 0.1576 0.00%
2009-05-06 0 1.380 1.380 1.400 1.360 1.410 1,196,000 1,666,800 1.3936 0.157 0.157 0.159 0.155 0.160 10,508,208 0.1586 0.00%
2009-05-05 0 1.380 1.380 1.390 1.360 1.400 1,544,000 2,126,240 1.3771 0.157 0.157 0.158 0.155 0.159 13,565,780 0.1567 0.00%
2009-05-04 0 1.380 1.360 1.380 1.330 1.400 4,854,000 6,608,880 1.3615 0.157 0.155 0.157 0.151 0.159 42,647,861 0.1550 -1.43%
2009-04-30 0 1.400 1.400 1.420 1.370 1.420 1,844,000 2,568,320 1.3928 0.159 0.159 0.162 0.156 0.162 16,201,618 0.1585 -0.71%
2009-04-29 0 1.410 1.400 1.410 1.370 1.410 2,248,000 3,134,400 1.3943 0.160 0.159 0.160 0.156 0.160 19,751,214 0.1587 0.71%
2009-04-28 0 1.400 1.380 1.400 1.380 1.530 4,140,000 5,973,880 1.4430 0.159 0.157 0.159 0.157 0.174 36,374,566 0.1642 -7.89%
2009-04-27 0 1.520 1.500 1.510 1.480 1.600 18,840,000 28,854,580 1.5316 0.173 0.171 0.172 0.168 0.182 165,530,635 0.1743 7.04%
2009-04-24 0 1.420 1.400 1.420 1.390 1.430 800,000 1,131,218 1.4140 0.162 0.159 0.162 0.158 0.163 7,028,902 0.1609 2.16%
2009-04-23 0 1.390 1.380 1.390 1.380 1.470 2,268,000 3,195,840 1.4091 0.158 0.157 0.158 0.157 0.167 19,926,936 0.1604 1.46%
2009-04-22 0 1.370 1.370 1.380 1.370 1.480 1,538,000 2,179,080 1.4168 0.156 0.156 0.157 0.156 0.168 13,513,064 0.1613 -6.16%
2009-04-21 0 1.460 1.450 1.460 1.420 1.500 720,000 1,052,680 1.4621 0.166 0.165 0.166 0.162 0.171 6,326,012 0.1664 -1.35%
2009-04-20 0 1.480 1.450 1.480 1.420 1.480 1,516,000 2,190,960 1.4452 0.168 0.165 0.168 0.162 0.168 13,319,769 0.1645 2.07%
2009-04-17 0 1.450 1.450 1.460 1.450 1.460 2,184,000 3,168,800 1.4509 0.165 0.165 0.166 0.165 0.166 19,188,902 0.1651 -0.68%
2009-04-16 0 1.460 1.450 1.470 1.420 1.580 2,632,000 3,824,400 1.4530 0.166 0.165 0.167 0.162 0.180 23,125,087 0.1654 -1.35%
2009-04-15 0 1.480 1.460 1.480 1.450 1.500 3,716,000 5,467,600 1.4714 0.168 0.166 0.168 0.165 0.171 32,649,248 0.1675 0.68%
2009-04-14 0 1.470 1.470 1.480 1.420 1.480 4,676,000 6,797,440 1.4537 0.167 0.167 0.168 0.162 0.168 41,083,931 0.1655 6.52%
2009-04-09 0 1.380 1.380 1.390 1.300 1.400 3,892,000 5,305,160 1.3631 0.157 0.157 0.158 0.148 0.159 34,195,607 0.1551 6.15%
2009-04-08 0 1.300 1.290 1.300 1.280 1.400 3,904,000 5,154,560 1.3203 0.148 0.147 0.148 0.146 0.159 34,301,040 0.1503 -7.14%
2009-04-07 0 1.400 1.400 1.410 1.350 1.450 7,582,000 10,703,200 1.4117 0.159 0.159 0.160 0.154 0.165 66,616,416 0.1607 5.26%
2009-04-06 0 1.330 1.330 1.340 1.300 1.360 3,794,000 5,062,980 1.3345 0.151 0.151 0.153 0.148 0.155 33,334,566 0.1519 3.10%
2009-04-03 0 1.290 1.280 1.300 1.260 1.300 3,592,000 4,618,120 1.2857 0.147 0.146 0.148 0.143 0.148 31,559,769 0.1463 3.20%
2009-04-02 0 1.250 1.240 1.260 1.240 1.300 16,306,000 20,571,440 1.2616 0.142 0.141 0.143 0.141 0.148 143,266,589 0.1436 1.63%
2009-04-01 0 1.230 1.220 1.230 1.200 1.250 3,606,000 4,445,680 1.2329 0.140 0.139 0.140 0.137 0.142 31,682,775 0.1403 3.36%
2009-03-31 0 1.190 1.190 1.220 1.150 1.210 620,000 742,000 1.1968 0.135 0.135 0.139 0.131 0.138 5,447,399 0.1362 1.71%
2009-03-30 0 1.170 1.160 1.170 1.140 1.200 756,000 887,480 1.1739 0.133 0.132 0.133 0.130 0.137 6,642,312 0.1336 -1.68%
2009-03-27 0 1.190 1.190 1.220 1.160 1.300 3,420,000 4,161,920 1.2169 0.135 0.135 0.139 0.132 0.148 30,048,555 0.1385 -4.80%
2009-03-26 0 1.250 1.200 1.250 1.130 1.250 1,532,000 1,815,000 1.1847 0.142 0.137 0.142 0.129 0.142 13,460,347 0.1348 7.76%
2009-03-25 0 1.160 1.150 1.160 1.130 1.170 1,254,000 1,451,000 1.1571 0.132 0.131 0.132 0.129 0.133 11,017,803 0.1317 -0.85%
2009-03-24 0 1.170 1.150 1.170 1.130 1.170 1,294,000 1,486,800 1.1490 0.133 0.131 0.133 0.129 0.133 11,369,249 0.1308 1.74%
2009-03-23 0 1.150 1.130 1.150 1.100 1.150 900,000 1,028,560 1.1428 0.131 0.129 0.131 0.125 0.131 7,907,514 0.1301 2.68%
2009-03-20 0 1.120 1.120 1.140 1.110 1.140 392,000 445,800 1.1372 0.127 0.127 0.130 0.126 0.130 3,444,162 0.1294 -1.75%
2009-03-19 0 1.140 1.150 1.170 1.100 1.180 696,000 797,040 1.1452 0.130 0.131 0.133 0.125 0.134 6,115,144 0.1303 -2.56%
2009-03-18 0 1.170 1.160 1.170 1.140 1.200 1,104,000 1,285,480 1.1644 0.133 0.132 0.133 0.130 0.137 9,699,884 0.1325 4.46%
2009-03-17 0 1.120 1.100 1.120 1.100 1.140 524,000 585,600 1.1176 0.127 0.125 0.127 0.125 0.130 4,603,931 0.1272 -0.88%
2009-03-16 0 1.130 1.130 1.140 1.100 1.150 264,000 299,160 1.1332 0.129 0.129 0.130 0.125 0.131 2,319,538 0.1290 2.73%
2009-03-13 0 1.100 1.100 1.130 1.100 1.140 80,000 91,000 1.1375 0.125 0.125 0.129 0.125 0.130 702,890 0.1295 0.00%
2009-03-12 0 1.100 1.090 1.110 1.090 1.120 1,604,000 1,753,480 1.0932 0.125 0.124 0.126 0.124 0.127 14,092,948 0.1244 -3.51%
2009-03-11 0 1.140 1.140 1.150 1.120 1.150 191,530 216,958 1.1328 0.130 0.130 0.131 0.127 0.131 1,682,807 0.1289 0.88%
2009-03-10 0 1.130 1.110 1.130 1.130 1.130 140,000 158,200 1.1300 0.129 0.126 0.129 0.129 0.129 1,230,058 0.1286 1.80%
2009-03-09 0 1.110 1.070 1.110 - - 20,000 21,400 1.0700 0.126 0.122 0.126 - - 175,723 0.1218 0.00%
2009-03-06 0 1.110 1.100 1.110 1.100 1.110 76,000 84,160 1.1074 0.126 0.125 0.126 0.125 0.126 667,746 0.1260 -2.63%
2009-03-05 0 1.140 1.120 1.140 1.120 1.150 152,000 172,480 1.1347 0.130 0.127 0.130 0.127 0.131 1,335,491 0.1292 -0.87%
2009-03-04 0 1.150 1.130 1.150 1.100 1.160 3,148,000 3,497,640 1.1111 0.131 0.129 0.131 0.125 0.132 27,658,728 0.1265 3.60%
2009-03-03 0 1.110 1.090 1.130 1.040 1.110 870,000 952,540 1.0949 0.126 0.124 0.129 0.118 0.126 7,643,931 0.1246 0.91%
2009-03-02 0 1.100 1.100 1.130 1.060 1.160 664,000 723,400 1.0895 0.125 0.125 0.129 0.121 0.132 5,833,988 0.1240 0.00%
2009-02-27 0 1.100 1.090 1.110 1.090 1.100 224,000 245,520 1.0961 0.125 0.124 0.126 0.124 0.125 1,968,092 0.1248 0.00%
2009-02-26 0 1.100 1.070 1.100 1.070 1.100 1,414,790 1,546,417 1.0930 0.125 0.122 0.125 0.122 0.125 12,430,525 0.1244 0.92%
2009-02-25 0 1.090 1.080 1.100 1.080 1.120 436,000 481,040 1.1033 0.124 0.123 0.125 0.123 0.127 3,830,751 0.1256 -1.80%
2009-02-24 0 1.110 1.090 1.110 1.080 1.160 1,416,000 1,571,840 1.1101 0.126 0.124 0.126 0.123 0.132 12,441,156 0.1263 -4.31%
2009-02-23 0 1.160 1.160 1.190 1.160 1.180 488,000 572,440 1.1730 0.132 0.132 0.135 0.132 0.134 4,287,630 0.1335 -3.33%
2009-02-20 0 1.200 1.200 1.230 1.190 1.250 1,540,000 1,905,040 1.2370 0.137 0.137 0.140 0.135 0.142 13,530,636 0.1408 -2.44%
2009-02-19 0 1.230 1.220 1.250 1.200 1.230 778,000 943,440 1.2126 0.140 0.139 0.142 0.137 0.140 6,835,607 0.1380 2.50%
2009-02-18 0 1.200 1.200 1.220 1.190 1.250 460,000 553,760 1.2038 0.137 0.137 0.139 0.135 0.142 4,041,618 0.1370 -4.00%
2009-02-17 0 1.250 1.220 1.250 1.240 1.270 446,000 559,440 1.2543 0.142 0.139 0.142 0.141 0.145 3,918,613 0.1428 -1.57%
2009-02-16 0 1.270 1.250 1.270 1.250 1.270 1,688,000 2,122,600 1.2575 0.145 0.142 0.145 0.142 0.145 14,830,983 0.1431 1.60%
2009-02-13 0 1.250 1.220 1.250 1.230 1.290 664,000 837,120 1.2607 0.142 0.139 0.142 0.140 0.147 5,833,988 0.1435 -0.79%
2009-02-12 0 1.260 1.220 1.260 1.230 1.290 2,492,000 3,124,280 1.2537 0.143 0.139 0.143 0.140 0.147 21,895,029 0.1427 0.00%
2009-02-11 0 1.260 1.250 1.260 1.240 1.290 1,556,000 1,958,280 1.2585 0.143 0.142 0.143 0.141 0.147 13,671,214 0.1432 0.80%
2009-02-10 0 1.250 1.250 1.270 1.250 1.290 104,000 130,880 1.2585 0.142 0.142 0.145 0.142 0.147 913,757 0.1432 -3.10%
2009-02-09 0 1.290 1.280 1.290 1.250 1.310 460,000 589,680 1.2819 0.147 0.146 0.147 0.142 0.149 4,041,618 0.1459 -0.77%
2009-02-06 0 1.300 1.270 1.300 1.250 1.300 188,000 240,120 1.2772 0.148 0.145 0.148 0.142 0.148 1,651,792 0.1454 0.00%
2009-02-05 0 1.300 1.250 1.300 1.230 1.300 416,000 534,920 1.2859 0.148 0.142 0.148 0.140 0.148 3,655,029 0.1464 0.78%
2009-02-04 0 1.290 1.220 1.290 1.200 1.300 1,040,000 1,316,400 1.2658 0.147 0.139 0.147 0.137 0.148 9,137,572 0.1441 4.03%
2009-02-03 0 1.240 1.240 1.250 1.200 1.250 472,000 579,560 1.2279 0.141 0.141 0.142 0.137 0.142 4,147,052 0.1398 0.00%
2009-02-02 0 1.240 1.220 1.240 1.200 1.240 596,000 722,400 1.2121 0.141 0.139 0.141 0.137 0.141 5,236,532 0.1380 0.00%
2009-01-30 0 1.240 1.230 1.240 1.200 1.240 616,000 752,200 1.2211 0.141 0.140 0.141 0.137 0.141 5,412,254 0.1390 0.00%
2009-01-29 0 1.240 1.230 1.240 1.220 1.240 108,000 133,760 1.2385 0.141 0.140 0.141 0.139 0.141 948,902 0.1410 1.64%
2009-01-23 0 1.220 1.200 1.220 1.200 1.230 1,058,000 1,282,340 1.2120 0.139 0.137 0.139 0.137 0.140 9,295,723 0.1379 1.67%
2009-01-22 0 1.200 1.170 1.220 1.160 1.230 1,916,000 2,297,040 1.1989 0.137 0.133 0.139 0.132 0.140 16,834,220 0.1365 2.56%
2009-01-21 0 1.170 1.150 1.170 1.060 1.170 1,788,000 2,059,200 1.1517 0.133 0.131 0.133 0.121 0.133 15,709,595 0.1311 5.41%
2009-01-20 0 1.110 1.100 1.140 1.070 1.140 204,000 223,280 1.0945 0.126 0.125 0.130 0.122 0.130 1,792,370 0.1246 0.91%
2009-01-19 0 1.100 1.080 1.140 1.100 1.170 116,000 128,160 1.1048 0.125 0.123 0.130 0.125 0.133 1,019,191 0.1257 -5.98%
2009-01-16 0 1.170 1.140 1.170 1.150 1.180 245,000 287,010 1.1715 0.133 0.130 0.133 0.131 0.134 2,152,601 0.1333 1.74%
2009-01-15 0 1.150 1.120 1.150 1.090 1.180 787,000 905,180 1.1502 0.131 0.127 0.131 0.124 0.134 6,914,682 0.1309 -2.54%
2009-01-14 0 1.180 1.170 1.200 1.140 1.200 536,000 629,480 1.1744 0.134 0.133 0.137 0.130 0.137 4,709,364 0.1337 1.72%
2009-01-13 0 1.160 1.140 1.190 1.140 1.190 290,000 341,400 1.1772 0.132 0.130 0.135 0.130 0.135 2,547,977 0.1340 -2.52%
2009-01-12 0 1.190 1.150 1.190 1.130 1.200 332,000 388,400 1.1699 0.135 0.131 0.135 0.129 0.137 2,916,994 0.1332 4.39%
2009-01-09 0 1.140 1.100 1.150 1.060 1.200 876,000 1,014,000 1.1575 0.130 0.125 0.131 0.121 0.137 7,696,647 0.1317 1.79%
2009-01-08 0 1.120 1.070 1.160 1.070 1.070 20,000 21,400 1.0700 0.127 0.122 0.132 0.122 0.122 175,723 0.1218 0.90%
2009-01-07 0 1.110 1.110 1.150 1.060 1.150 207,000 229,370 1.1081 0.126 0.126 0.131 0.121 0.131 1,818,728 0.1261 -5.93%
2009-01-06 0 1.180 1.160 1.210 1.130 1.220 856,000 1,004,720 1.1737 0.134 0.132 0.138 0.129 0.139 7,520,925 0.1336 4.42%
2009-01-05 0 1.130 1.100 1.140 1.030 1.130 642,000 691,640 1.0773 0.129 0.125 0.130 0.117 0.129 5,640,694 0.1226 3.67%
2009-01-02 0 1.090 1.070 1.120 1.050 1.100 600,000 646,800 1.0780 0.124 0.122 0.127 0.120 0.125 5,271,676 0.1227 3.81%
2008-12-31 0 1.050 1.030 1.050 1.050 1.080 120,000 126,440 1.0537 0.120 0.117 0.120 0.120 0.123 1,054,335 0.1199 1.94%
2008-12-30 0 1.030 1.030 1.050 1.010 1.060 228,000 233,680 1.0249 0.117 0.117 0.120 0.115 0.121 2,003,237 0.1167 -3.74%
2008-12-29 0 1.070 1.050 1.070 1.040 1.120 554,500 582,250 1.0500 0.122 0.120 0.122 0.118 0.127 4,871,908 0.1195 -4.46%
2008-12-24 0 1.120 1.080 1.130 1.060 1.130 20,000 22,080 1.1040 0.127 0.123 0.129 0.121 0.129 175,723 0.1257 -0.88%
2008-12-23 0 1.130 1.050 1.140 1.040 1.130 328,000 346,320 1.0559 0.129 0.120 0.130 0.118 0.129 2,881,850 0.1202 1.80%
2008-12-22 0 1.110 1.110 1.120 1.100 1.140 480,000 537,040 1.1188 0.126 0.126 0.127 0.125 0.130 4,217,341 0.1273 -0.89%
2008-12-19 0 1.120 1.090 1.120 1.050 1.130 676,000 740,360 1.0952 0.127 0.124 0.127 0.120 0.129 5,939,422 0.1247 0.90%
2008-12-18 0 1.110 1.070 1.110 1.060 1.150 524,000 572,720 1.0930 0.126 0.122 0.126 0.121 0.131 4,603,931 0.1244 0.91%
2008-12-17 0 1.100 1.100 1.110 1.030 1.160 492,000 535,760 1.0889 0.125 0.125 0.126 0.117 0.132 4,322,775 0.1239 -1.79%
2008-12-16 0 1.120 1.080 1.120 0.980 1.120 432,000 445,480 1.0312 0.127 0.123 0.127 0.112 0.127 3,795,607 0.1174 12.00%
2008-12-15 0 1.000 1.000 1.060 0.990 1.030 172,000 172,720 1.0042 0.114 0.114 0.121 0.113 0.117 1,511,214 0.1143 -2.91%
2008-12-12 0 1.030 1.010 1.030 0.990 1.090 292,000 294,640 1.0090 0.117 0.115 0.117 0.113 0.124 2,565,549 0.1148 -3.74%
2008-12-11 0 1.070 1.040 1.080 1.020 1.090 640,000 677,600 1.0588 0.122 0.118 0.123 0.116 0.124 5,623,121 0.1205 0.00%
2008-12-10 0 1.070 1.040 1.070 1.030 1.080 584,000 613,280 1.0501 0.122 0.118 0.122 0.117 0.123 5,131,098 0.1195 3.88%
2008-12-09 0 1.030 1.030 1.070 1.030 1.070 256,000 270,160 1.0553 0.117 0.117 0.122 0.117 0.122 2,249,249 0.1201 -2.83%
2008-12-08 0 1.060 1.050 1.070 1.020 1.070 828,000 876,960 1.0591 0.121 0.120 0.122 0.116 0.122 7,274,913 0.1205 3.92%
2008-12-05 0 1.020 1.020 1.030 0.990 1.030 352,000 357,840 1.0166 0.116 0.116 0.117 0.113 0.117 3,092,717 0.1157 -0.97%
2008-12-04 0 1.030 1.000 1.030 1.000 1.060 444,822 457,237 1.0279 0.117 0.114 0.117 0.114 0.121 3,908,263 0.1170 0.00%
2008-12-03 0 1.030 1.020 1.030 1.010 1.050 372,000 378,560 1.0176 0.117 0.116 0.117 0.115 0.120 3,268,439 0.1158 3.00%
2008-12-02 0 1.010 0.980 1.000 1.010 1.010 4,000 4,040 1.0100 0.114 0.110 0.113 0.114 0.114 35,496 0.1138 -1.94%
2008-12-01 0 1.030 1.030 1.040 1.000 1.040 982,000 1,009,000 1.0275 0.116 0.116 0.117 0.113 0.117 8,714,257 0.1158 0.98%
2008-11-28 0 1.020 1.010 1.030 1.020 1.050 166,000 171,260 1.0317 0.115 0.114 0.116 0.115 0.118 1,473,082 0.1163 -2.86%
2008-11-27 0 1.050 1.040 1.070 1.050 1.080 780,000 828,560 1.0623 0.118 0.117 0.121 0.118 0.122 6,921,711 0.1197 0.96%
2008-11-26 0 1.040 1.040 1.070 1.040 1.080 402,000 429,680 1.0689 0.117 0.117 0.121 0.117 0.122 3,567,343 0.1204 0.97%
2008-11-25 0 1.030 1.030 1.040 1.030 1.070 773,335 804,935 1.0409 0.116 0.116 0.117 0.116 0.121 6,862,566 0.1173 0.00%
2008-11-24 0 1.030 1.000 1.060 1.030 1.090 414,000 433,080 1.0461 0.116 0.113 0.119 0.116 0.123 3,673,831 0.1179 -5.50%
2008-11-21 0 1.090 1.010 1.100 0.960 1.150 696,665 756,478 1.0859 0.123 0.114 0.124 0.108 0.130 6,182,197 0.1224 5.83%
2008-11-20 0 1.030 0.990 1.030 1.000 1.100 116,000 119,240 1.0279 0.116 0.112 0.116 0.113 0.124 1,029,383 0.1158 -5.50%
2008-11-19 0 1.090 1.000 1.090 0.990 1.100 1,344,000 1,429,000 1.0632 0.123 0.113 0.123 0.112 0.124 11,926,640 0.1198 11.22%
2008-11-18 0 0.980 0.930 0.980 0.900 0.990 808,000 751,320 0.9299 0.110 0.105 0.110 0.101 0.112 7,170,183 0.1048 -3.92%
2008-11-17 0 1.020 1.020 1.030 1.000 1.090 44,000 45,680 1.0382 0.115 0.115 0.116 0.113 0.123 390,455 0.1170 2.00%
2008-11-14 0 1.000 0.990 1.010 0.990 1.030 304,000 307,640 1.0120 0.113 0.112 0.114 0.112 0.116 2,697,692 0.1140 -1.96%
2008-11-13 0 1.020 0.960 1.020 0.960 1.040 544,000 550,000 1.0110 0.115 0.108 0.115 0.108 0.117 4,827,450 0.1139 4.08%
2008-11-12 0 0.980 0.950 0.980 0.950 0.980 544,000 525,720 0.9664 0.110 0.107 0.110 0.107 0.110 4,827,450 0.1089 -1.01%
2008-11-11 0 0.990 0.950 0.990 0.950 1.010 438,000 434,080 0.9911 0.112 0.107 0.112 0.107 0.114 3,886,807 0.1117 -1.00%
2008-11-10 0 1.000 0.980 1.000 0.950 1.040 424,000 423,760 0.9994 0.113 0.110 0.113 0.107 0.117 3,762,571 0.1126 2.04%
2008-11-07 0 0.980 0.950 0.980 0.890 0.980 948,000 898,280 0.9476 0.110 0.107 0.110 0.100 0.110 8,412,541 0.1068 15.29%
2008-11-06 0 0.850 0.850 0.920 0.830 0.900 2,305,000 1,970,160 0.8547 0.096 0.096 0.104 0.094 0.101 20,454,543 0.0963 -2.30%
2008-11-05 0 0.870 0.870 0.890 0.860 0.900 2,020,000 1,768,960 0.8757 0.098 0.098 0.100 0.097 0.101 17,925,457 0.0987 4.82%
2008-11-04 0 0.830 0.820 0.830 0.810 0.840 1,116,000 916,600 0.8213 0.094 0.092 0.094 0.091 0.095 9,903,371 0.0926 5.06%
2008-11-03 0 0.790 0.790 0.830 0.790 0.880 2,484,000 2,061,200 0.8298 0.089 0.089 0.094 0.089 0.099 22,042,987 0.0935 0.00%
2008-10-31 0 0.790 0.780 0.790 0.770 0.830 992,000 798,000 0.8044 0.089 0.088 0.089 0.087 0.094 8,802,997 0.0907 -1.25%
2008-10-30 0 0.800 0.790 0.800 0.730 0.810 3,092,000 2,391,040 0.7733 0.090 0.089 0.090 0.082 0.091 27,438,372 0.0871 9.59%
2008-10-29 0 0.730 0.720 0.740 0.730 0.770 460,000 348,680 0.7580 0.082 0.081 0.083 0.082 0.087 4,082,035 0.0854 -3.95%
2008-10-28 0 0.760 0.750 0.760 0.700 0.760 2,280,000 1,683,480 0.7384 0.086 0.085 0.086 0.079 0.086 20,232,694 0.0832 5.56%
2008-10-27 0 0.720 0.720 0.760 0.720 0.780 2,708,000 2,065,680 0.7628 0.081 0.081 0.086 0.081 0.088 24,030,761 0.0860 -7.69%
2008-10-24 0 0.780 0.780 0.800 0.750 0.800 1,204,000 929,040 0.7716 0.088 0.088 0.090 0.085 0.090 10,684,282 0.0870 0.00%
2008-10-23 0 0.780 0.750 0.760 0.720 0.780 1,228,000 908,520 0.7398 0.088 0.085 0.086 0.081 0.088 10,897,258 0.0834 4.00%
2008-10-22 0 0.750 0.750 0.810 0.720 0.810 2,972,000 2,248,120 0.7564 0.085 0.085 0.091 0.081 0.091 26,373,494 0.0852 -1.32%
2008-10-21 0 0.760 0.750 0.760 0.700 0.820 1,612,000 1,249,040 0.7748 0.086 0.085 0.086 0.079 0.092 14,304,869 0.0873 -5.00%
2008-10-20 0 0.800 0.790 0.800 0.800 0.820 2,334,589 1,882,782 0.8065 0.090 0.089 0.090 0.090 0.092 20,717,116 0.0909 -2.44%
2008-10-17 0 0.820 0.790 0.820 0.800 0.860 1,620,000 1,330,360 0.8212 0.092 0.089 0.092 0.090 0.097 14,375,861 0.0925 -3.53%
2008-10-16 0 0.850 0.810 0.850 0.800 0.860 1,640,000 1,353,240 0.8251 0.096 0.091 0.096 0.090 0.097 14,553,341 0.0930 -6.59%
2008-10-15 0 0.910 0.890 0.910 0.890 0.920 1,008,000 908,080 0.9009 0.103 0.100 0.103 0.100 0.104 8,944,980 0.1015 -2.15%
2008-10-14 0 0.930 0.880 0.940 0.880 0.930 496,000 443,960 0.8951 0.105 0.099 0.106 0.099 0.105 4,401,498 0.1009 10.71%
2008-10-13 0 0.840 0.840 0.880 0.800 0.920 4,008,000 3,436,760 0.8575 0.095 0.095 0.099 0.090 0.104 35,566,946 0.0966 5.00%
2008-10-10 0 0.800 0.780 0.800 0.790 0.870 2,964,000 2,454,080 0.8280 0.090 0.088 0.090 0.089 0.098 26,302,502 0.0933 -11.11%
2008-10-09 0 0.900 0.880 0.900 0.850 0.900 2,884,000 2,590,200 0.8981 0.101 0.099 0.101 0.096 0.101 25,592,583 0.1012 3.45%
2008-10-08 0 0.870 0.860 0.880 0.860 0.920 4,882,589 4,386,010 0.8983 0.098 0.097 0.099 0.097 0.104 43,328,038 0.1012 -7.45%
2008-10-06 0 0.940 0.940 0.970 0.940 0.980 1,824,000 1,742,920 0.9555 0.106 0.106 0.109 0.106 0.110 16,186,155 0.1077 -3.09%
2008-10-03 0 0.970 0.950 0.990 0.950 1.000 1,808,000 1,756,120 0.9713 0.109 0.107 0.112 0.107 0.113 16,044,171 0.1095 -4.90%
2008-10-02 0 1.020 1.020 1.090 0.980 1.020 2,432,000 2,439,360 1.0030 0.115 0.115 0.123 0.110 0.115 21,581,540 0.1130 0.00%
2008-09-30 0 1.020 1.020 1.060 0.990 1.100 760,000 772,120 1.0159 0.115 0.115 0.119 0.112 0.124 6,744,231 0.1145 -7.27%
2008-09-29 0 1.100 1.090 1.100 1.090 1.150 2,383,000 2,692,460 1.1299 0.124 0.123 0.124 0.123 0.130 21,146,714 0.1273 -3.51%
2008-09-26 0 1.140 1.120 1.140 1.120 1.160 232,000 265,960 1.1464 0.128 0.126 0.128 0.126 0.131 2,058,765 0.1292 -3.39%
2008-09-25 0 1.180 1.170 1.180 1.150 1.220 804,000 955,320 1.1882 0.133 0.132 0.133 0.130 0.137 7,134,687 0.1339 0.00%
2008-09-24 0 1.180 1.170 1.180 1.150 1.200 972,000 1,153,080 1.1863 0.133 0.132 0.133 0.130 0.135 8,625,517 0.1337 1.72%
2008-09-23 0 1.160 1.110 1.160 1.100 1.160 184,000 211,720 1.1507 0.131 0.125 0.131 0.124 0.131 1,632,814 0.1297 -3.33%
2008-09-22 0 1.200 1.150 1.200 1.150 1.250 556,000 647,320 1.1642 0.135 0.130 0.135 0.130 0.141 4,933,938 0.1312 0.00%
2008-09-19 0 1.200 1.150 1.200 1.150 1.250 384,000 451,360 1.1754 0.135 0.130 0.135 0.130 0.141 3,407,612 0.1325 4.35%
2008-09-18 0 1.150 1.090 1.150 1.050 1.260 996,000 1,097,000 1.1014 0.130 0.123 0.130 0.118 0.142 8,838,492 0.1241 -2.13%
2008-09-17 0 1.190 1.190 1.230 1.190 1.260 952,000 1,155,000 1.2132 0.132 0.132 0.137 0.132 0.140 8,555,884 0.1350 -4.03%
2008-09-16 0 1.240 1.210 1.240 1.180 1.260 1,440,000 1,743,120 1.2105 0.138 0.135 0.138 0.131 0.140 12,941,674 0.1347 -5.34%
2008-09-12 0 1.310 1.300 1.330 1.250 1.310 544,000 694,000 1.2757 0.146 0.145 0.148 0.139 0.146 4,889,077 0.1419 0.77%
2008-09-11 0 1.300 1.260 1.300 1.240 1.300 188,000 235,800 1.2543 0.145 0.140 0.145 0.138 0.145 1,689,607 0.1396 -0.76%
2008-09-10 0 1.310 1.290 1.310 1.220 1.340 700,000 907,440 1.2963 0.146 0.144 0.146 0.136 0.149 6,291,091 0.1442 1.55%
2008-09-09 0 1.290 1.220 1.290 1.260 1.310 364,000 469,000 1.2885 0.144 0.136 0.144 0.140 0.146 3,271,368 0.1434 -1.53%
2008-09-08 0 1.310 1.300 1.320 1.310 1.350 680,000 896,320 1.3181 0.146 0.145 0.147 0.146 0.150 6,111,346 0.1467 0.77%
2008-09-05 0 1.300 1.260 1.300 1.250 1.330 502,000 638,840 1.2726 0.145 0.140 0.145 0.139 0.148 4,511,611 0.1416 1.56%
2008-09-04 0 1.280 1.270 1.320 1.250 1.320 272,000 349,400 1.2846 0.142 0.141 0.147 0.139 0.147 2,444,538 0.1429 -7.25%
2008-09-03 0 1.380 1.270 1.380 1.270 1.400 3,480,000 4,543,800 1.3057 0.154 0.141 0.154 0.141 0.156 31,275,711 0.1453 -3.50%
2008-09-02 0 1.430 1.420 1.430 1.410 1.440 476,000 678,800 1.4261 0.159 0.158 0.159 0.157 0.160 4,277,942 0.1587 0.00%
2008-09-01 0 1.430 1.430 1.450 1.380 1.450 632,000 901,960 1.4272 0.159 0.159 0.161 0.154 0.161 5,679,957 0.1588 1.42%
2008-08-29 0 1.410 1.390 1.420 1.370 1.420 518,000 720,180 1.3903 0.157 0.155 0.158 0.152 0.158 4,655,408 0.1547 0.71%
2008-08-28 0 1.400 1.380 1.420 1.380 1.400 100,000 138,400 1.3840 0.156 0.154 0.158 0.154 0.156 898,727 0.1540 -2.10%
2008-08-27 0 1.430 1.420 1.440 1.400 1.440 328,000 465,160 1.4182 0.159 0.158 0.160 0.156 0.160 2,947,826 0.1578 3.62%
2008-08-26 0 1.380 1.370 1.380 1.330 1.380 216,000 294,240 1.3622 0.154 0.152 0.154 0.148 0.154 1,941,251 0.1516 2.99%
2008-08-25 0 1.340 1.330 1.340 1.300 1.350 176,000 233,480 1.3266 0.149 0.148 0.149 0.145 0.150 1,581,760 0.1476 2.29%
2008-08-21 0 1.310 1.310 1.350 1.310 1.330 80,000 105,160 1.3145 0.146 0.146 0.150 0.146 0.148 718,982 0.1463 -1.50%
2008-08-20 0 1.330 1.310 1.330 1.280 1.350 488,000 639,160 1.3098 0.148 0.146 0.148 0.142 0.150 4,385,789 0.1457 3.91%
2008-08-19 0 1.280 1.270 1.280 1.200 1.290 352,000 450,200 1.2790 0.142 0.141 0.142 0.134 0.144 3,163,520 0.1423 -0.78%
2008-08-18 0 1.290 1.290 1.300 1.280 1.320 348,000 452,400 1.3000 0.144 0.144 0.145 0.142 0.147 3,127,571 0.1446 -1.53%
2008-08-15 0 1.310 1.280 1.310 1.260 1.310 896,000 1,147,620 1.2808 0.146 0.142 0.146 0.140 0.146 8,052,597 0.1425 2.34%
2008-08-14 0 1.280 1.250 1.280 1.210 1.280 1,552,000 1,937,760 1.2486 0.142 0.139 0.142 0.135 0.142 13,948,248 0.1389 2.40%
2008-08-13 0 1.250 1.240 1.250 1.230 1.320 2,720,000 3,457,240 1.2710 0.139 0.138 0.139 0.137 0.147 24,445,384 0.1414 -7.41%
2008-08-12 0 1.350 1.330 1.350 1.300 1.350 540,000 721,440 1.3360 0.150 0.148 0.150 0.145 0.150 4,853,128 0.1487 -0.74%
2008-08-11 0 1.360 1.320 1.360 1.310 1.390 860,000 1,149,160 1.3362 0.151 0.147 0.151 0.146 0.155 7,729,055 0.1487 -2.86%
2008-08-08 0 1.400 1.380 1.400 1.350 1.400 1,368,000 1,890,320 1.3818 0.156 0.154 0.156 0.150 0.156 12,294,590 0.1538 -2.78%
2008-08-07 0 1.440 1.430 1.440 1.400 1.450 368,000 520,320 1.4139 0.160 0.159 0.160 0.156 0.161 3,307,317 0.1573 -1.37%
2008-08-05 0 1.460 1.430 1.480 1.440 1.480 1,264,000 1,878,920 1.4865 0.162 0.159 0.165 0.160 0.165 11,359,914 0.1654 -2.67%
2008-08-04 0 1.500 1.480 1.500 1.470 1.530 308,000 460,920 1.4965 0.167 0.165 0.167 0.164 0.170 2,768,080 0.1665 0.00%
2008-08-01 0 1.500 1.490 1.500 1.470 1.530 284,000 423,400 1.4908 0.167 0.166 0.167 0.164 0.170 2,552,386 0.1659 -0.66%
2008-07-31 0 1.510 1.490 1.510 1.480 1.530 464,000 693,520 1.4947 0.168 0.166 0.168 0.165 0.170 4,170,095 0.1663 0.00%
2008-07-30 0 1.510 1.500 1.510 1.500 1.530 300,000 454,440 1.5148 0.168 0.167 0.168 0.167 0.170 2,696,182 0.1685 2.72%
2008-07-29 0 1.470 1.450 1.470 1.440 1.470 100,000 145,040 1.4504 0.164 0.161 0.164 0.160 0.164 898,727 0.1614 -0.68%
2008-07-28 0 1.480 1.450 1.480 1.450 1.490 204,000 296,320 1.4525 0.165 0.161 0.165 0.161 0.166 1,833,404 0.1616 2.07%
2008-07-25 0 1.450 1.440 1.450 1.400 1.450 808,000 1,148,320 1.4212 0.161 0.160 0.161 0.156 0.161 7,261,717 0.1581 0.00%
2008-07-24 0 1.450 1.420 1.450 1.430 1.470 534,000 775,500 1.4522 0.161 0.158 0.161 0.159 0.164 4,799,204 0.1616 -1.36%
2008-07-23 0 1.470 1.470 1.510 1.460 1.500 540,000 802,720 1.4865 0.164 0.164 0.168 0.162 0.167 4,853,128 0.1654 -2.00%
2008-07-22 0 1.500 1.470 1.500 1.480 1.520 448,000 668,600 1.4924 0.167 0.164 0.167 0.165 0.169 4,026,298 0.1661 -2.60%
2008-07-21 0 1.540 1.520 1.550 1.510 1.550 436,000 666,600 1.5289 0.171 0.169 0.172 0.168 0.172 3,918,451 0.1701 1.32%
2008-07-18 0 1.520 1.460 1.520 1.450 1.520 396,000 580,360 1.4656 0.169 0.162 0.169 0.161 0.169 3,558,960 0.1631 2.70%
2008-07-17 0 1.480 1.460 1.480 1.460 1.500 3,692,000 5,461,400 1.4793 0.165 0.162 0.165 0.162 0.167 33,181,013 0.1646 0.00%
2008-07-16 0 1.480 1.450 1.480 1.450 1.480 296,000 433,400 1.4642 0.165 0.161 0.165 0.161 0.165 2,660,233 0.1629 0.00%
2008-07-15 0 1.480 1.460 1.480 1.400 1.480 628,000 916,000 1.4586 0.165 0.162 0.165 0.156 0.165 5,644,008 0.1623 2.07%
2008-07-14 0 1.450 1.430 1.450 1.420 1.450 660,000 942,160 1.4275 0.161 0.159 0.161 0.158 0.161 5,931,600 0.1588 2.11%
2008-07-11 0 1.420 1.420 1.450 1.410 1.450 1,504,000 2,143,160 1.4250 0.158 0.158 0.161 0.157 0.161 13,516,859 0.1586 1.43%
2008-07-10 0 1.400 1.380 1.400 1.370 1.420 464,000 649,040 1.3988 0.156 0.154 0.156 0.152 0.158 4,170,095 0.1556 0.72%
2008-07-09 0 1.390 1.380 1.390 1.380 1.480 2,208,000 3,108,560 1.4079 0.155 0.154 0.155 0.154 0.165 19,843,900 0.1567 2.96%
2008-07-08 0 1.350 1.340 1.350 1.350 1.390 1,476,000 2,015,320 1.3654 0.150 0.149 0.150 0.150 0.155 13,265,216 0.1519 -4.26%
2008-07-07 0 1.410 1.410 1.420 1.370 1.440 1,330,000 1,865,340 1.4025 0.157 0.157 0.158 0.152 0.160 11,953,074 0.1561 0.00%
2008-07-04 0 1.410 1.400 1.410 1.400 1.500 1,772,000 2,521,120 1.4228 0.157 0.156 0.157 0.156 0.167 15,925,448 0.1583 -6.00%
2008-07-03 0 1.500 1.480 1.500 1.480 1.560 1,948,000 2,936,720 1.5076 0.167 0.165 0.167 0.165 0.174 17,507,209 0.1677 -3.85%
2008-07-02 0 1.560 1.520 1.560 1.520 1.560 436,000 671,720 1.5406 0.174 0.169 0.174 0.169 0.174 3,918,451 0.1714 -1.27%
2008-06-30 0 1.580 1.570 1.580 1.520 1.580 200,000 314,000 1.5700 0.176 0.175 0.176 0.169 0.176 1,797,455 0.1747 0.64%
2008-06-27 0 1.570 1.520 1.580 1.510 1.570 588,000 903,520 1.5366 0.175 0.169 0.176 0.168 0.175 5,284,517 0.1710 0.64%
2008-06-26 0 1.560 1.560 1.590 1.560 1.600 724,000 1,142,480 1.5780 0.174 0.174 0.177 0.174 0.178 6,506,786 0.1756 -1.27%
2008-06-25 0 1.580 1.560 1.580 1.550 1.580 1,554,158 2,406,654 1.5485 0.176 0.174 0.176 0.172 0.176 13,967,643 0.1723 1.94%
2008-06-24 0 1.550 1.520 1.550 1.520 1.620 356,000 550,880 1.5474 0.172 0.169 0.172 0.169 0.180 3,199,469 0.1722 -2.52%
2008-06-23 0 1.590 1.560 1.590 1.550 1.590 584,000 915,880 1.5683 0.177 0.174 0.177 0.172 0.177 5,248,568 0.1745 -0.62%
2008-06-20 0 1.600 1.580 1.600 1.590 1.640 796,000 1,278,840 1.6066 0.178 0.176 0.178 0.177 0.182 7,153,870 0.1788 0.63%
2008-06-19 0 1.590 1.550 1.590 1.550 1.600 1,384,000 2,188,876 1.5816 0.177 0.172 0.177 0.172 0.178 12,438,386 0.1760 -0.62%
2008-06-18 0 1.600 1.580 1.600 1.540 1.600 904,000 1,429,480 1.5813 0.178 0.176 0.178 0.171 0.178 8,124,495 0.1759 3.90%
2008-06-17 0 1.560 1.550 1.560 1.540 1.600 1,096,000 1,708,440 1.5588 0.171 0.170 0.171 0.169 0.176 9,977,974 0.1712 -1.89%
2008-06-16 0 1.590 1.580 1.590 1.590 1.630 456,000 734,920 1.6117 0.175 0.174 0.175 0.175 0.179 4,151,420 0.1770 -0.62%
2008-06-13 0 1.600 1.600 1.620 1.590 1.680 1,476,000 2,380,000 1.6125 0.176 0.176 0.178 0.175 0.185 13,437,491 0.1771 -1.84%
2008-06-12 0 1.630 1.600 1.630 1.540 1.650 2,396,000 3,805,320 1.5882 0.179 0.176 0.179 0.169 0.181 21,813,163 0.1745 3.16%
2008-06-11 0 1.580 1.570 1.580 1.570 1.660 2,956,000 4,771,320 1.6141 0.174 0.172 0.174 0.172 0.182 26,911,398 0.1773 -2.47%
2008-06-10 0 1.620 1.620 1.630 1.600 1.690 3,052,000 4,962,680 1.6260 0.178 0.178 0.179 0.176 0.186 27,785,381 0.1786 -4.14%
2008-06-06 0 1.690 1.690 1.700 1.690 1.710 1,536,000 2,608,760 1.6984 0.186 0.186 0.187 0.186 0.188 13,983,731 0.1866 0.60%
2008-06-05 0 1.680 1.670 1.680 1.670 1.780 13,943,000 23,913,280 1.7151 0.185 0.183 0.185 0.183 0.196 126,936,950 0.1884 0.60%
2008-06-04 0 1.670 1.660 1.670 1.660 1.710 4,748,000 8,010,400 1.6871 0.183 0.182 0.183 0.182 0.188 43,225,750 0.1853 0.00%
2008-06-03 0 1.670 1.630 1.670 1.610 1.670 2,040,000 3,345,920 1.6402 0.183 0.179 0.183 0.177 0.183 18,572,142 0.1802 0.00%
2008-06-02 0 1.670 1.650 1.670 1.620 1.670 2,280,000 3,764,400 1.6511 0.183 0.181 0.183 0.178 0.183 20,757,100 0.1814 0.91%
2008-05-30 0 1.670 1.670 1.690 1.670 1.710 1,344,000 2,258,800 1.6807 0.182 0.182 0.184 0.182 0.186 12,346,662 0.1829 -1.76%
2008-05-29 0 1.700 1.690 1.700 1.670 1.730 3,872,000 6,584,960 1.7007 0.185 0.184 0.185 0.182 0.188 35,570,146 0.1851 1.80%
2008-05-28 0 1.670 1.660 1.670 1.650 1.680 1,652,000 2,751,920 1.6658 0.182 0.181 0.182 0.180 0.183 15,176,106 0.1813 0.00%
2008-05-27 0 1.670 1.660 1.670 1.650 1.680 1,212,000 2,020,880 1.6674 0.182 0.181 0.182 0.180 0.183 11,134,044 0.1815 0.00%
2008-05-26 0 1.670 1.660 1.670 1.660 1.700 3,548,000 5,934,880 1.6727 0.182 0.181 0.182 0.181 0.185 32,593,719 0.1821 -1.76%
2008-05-23 0 1.700 1.690 1.700 1.690 1.760 8,136,000 13,921,360 1.7111 0.185 0.184 0.185 0.184 0.192 74,741,402 0.1863 0.00%
2008-05-22 0 1.700 1.690 1.700 1.650 1.760 7,552,000 12,886,720 1.7064 0.185 0.184 0.185 0.180 0.192 69,376,484 0.1858 0.00%
2008-05-21 0 1.700 1.690 1.700 1.670 1.740 8,236,000 14,066,520 1.7079 0.185 0.184 0.185 0.182 0.189 75,660,053 0.1859 -2.30%
2008-05-20 0 1.740 1.730 1.740 1.690 1.800 9,216,000 15,993,680 1.7354 0.189 0.188 0.189 0.184 0.196 84,662,828 0.1889 -3.33%
2008-05-19 0 1.800 1.790 1.800 1.670 1.880 16,692,000 29,878,880 1.7900 0.196 0.195 0.196 0.182 0.205 153,341,137 0.1949 11.11%
2008-05-16 0 1.620 1.610 1.620 1.580 1.700 16,124,000 26,320,720 1.6324 0.176 0.175 0.176 0.172 0.185 148,123,202 0.1777 8.00%
2008-05-15 0 1.500 1.490 1.500 1.490 1.520 1,516,000 2,275,400 1.5009 0.163 0.162 0.163 0.162 0.165 13,926,741 0.1634 0.67%
2008-05-14 0 1.490 1.490 1.500 1.450 1.550 1,784,000 2,640,560 1.4801 0.162 0.162 0.163 0.158 0.169 16,388,724 0.1611 -0.67%
2008-05-13 0 1.500 1.490 1.500 1.500 1.510 908,000 1,362,840 1.5009 0.163 0.162 0.163 0.163 0.164 8,341,346 0.1634 0.00%
2008-05-09 0 1.500 1.480 1.510 1.480 1.520 308,000 461,280 1.4977 0.163 0.161 0.164 0.161 0.165 2,829,443 0.1630 1.35%
2008-05-08 0 1.480 1.480 1.500 1.450 1.480 660,000 967,160 1.4654 0.161 0.161 0.163 0.158 0.161 6,063,093 0.1595 -2.63%
2008-05-07 0 1.520 1.500 1.520 1.470 1.520 784,000 1,174,600 1.4982 0.165 0.163 0.165 0.160 0.165 7,202,220 0.1631 1.33%
2008-05-06 0 1.500 1.480 1.500 1.490 1.500 576,000 863,000 1.4983 0.163 0.161 0.163 0.162 0.163 5,291,427 0.1631 0.00%
2008-05-05 0 1.500 1.490 1.500 1.490 1.500 256,000 383,680 1.4988 0.163 0.162 0.163 0.162 0.163 2,351,745 0.1631 0.00%
2008-05-02 0 1.500 1.490 1.500 1.480 1.520 364,000 545,280 1.4980 0.163 0.162 0.163 0.161 0.165 3,343,888 0.1631 -0.66%
2008-04-30 0 1.510 1.480 1.510 1.500 1.520 264,000 397,680 1.5064 0.164 0.161 0.164 0.163 0.165 2,425,237 0.1640 0.00%
2008-04-29 0 1.510 1.500 1.510 1.500 1.510 284,000 426,640 1.5023 0.164 0.163 0.164 0.163 0.164 2,608,967 0.1635 0.00%
2008-04-28 0 1.510 1.470 1.510 1.510 1.510 8,000 12,080 1.5100 0.164 0.160 0.164 0.164 0.164 73,492 0.1644 -0.66%
2008-04-25 0 1.520 1.480 1.520 1.520 1.520 15,440 23,125 1.4977 0.165 0.161 0.165 0.165 0.165 141,840 0.1630 0.00%
2008-04-24 0 1.520 1.490 1.520 1.480 1.520 592,000 894,080 1.5103 0.165 0.162 0.165 0.161 0.165 5,438,411 0.1644 2.70%
2008-04-23 0 1.480 1.480 1.550 1.470 1.540 260,000 390,360 1.5014 0.161 0.161 0.169 0.160 0.168 2,388,491 0.1634 -3.27%
2008-04-22 0 1.530 1.540 1.570 1.530 1.580 336,000 514,520 1.5313 0.167 0.168 0.171 0.167 0.172 3,086,666 0.1667 0.00%
2008-04-21 0 1.530 1.450 1.530 1.490 1.530 236,000 353,880 1.4995 0.167 0.158 0.167 0.162 0.167 2,168,015 0.1632 2.00%
2008-04-18 0 1.500 1.470 1.500 1.500 1.550 436,000 665,240 1.5258 0.163 0.160 0.163 0.163 0.169 4,005,316 0.1661 -1.32%
2008-04-17 0 1.520 1.500 1.520 1.500 1.520 456,000 688,480 1.5098 0.165 0.163 0.165 0.163 0.165 4,189,046 0.1644 -3.80%
2008-04-16 0 1.580 1.510 1.580 1.570 1.590 64,000 100,960 1.5775 0.172 0.164 0.172 0.171 0.173 587,936 0.1717 0.00%
2008-04-15 0 1.580 1.540 1.580 1.500 1.590 60,000 91,760 1.5293 0.172 0.168 0.172 0.163 0.173 551,190 0.1665 1.94%
2008-04-14 0 1.550 1.500 1.550 1.570 1.580 42,000 65,900 1.5690 0.169 0.163 0.169 0.171 0.172 385,833 0.1708 -1.27%
2008-04-11 0 1.570 1.540 1.570 1.570 1.640 20,000 31,720 1.5860 0.171 0.168 0.171 0.171 0.179 183,730 0.1726 2.61%
2008-04-10 0 1.530 1.480 1.540 1.530 1.550 44,000 67,160 1.5264 0.167 0.161 0.168 0.167 0.169 404,206 0.1662 -1.29%
2008-04-09 0 1.550 1.480 1.550 1.480 1.550 64,000 97,240 1.5194 0.169 0.161 0.169 0.161 0.169 587,936 0.1654 3.33%
2008-04-08 0 1.500 1.500 1.570 1.500 1.580 176,000 273,360 1.5532 0.163 0.163 0.171 0.163 0.172 1,616,825 0.1691 -2.60%
2008-04-07 0 1.540 1.540 1.550 1.480 1.580 640,786 981,480 1.5317 0.168 0.168 0.169 0.161 0.172 5,886,584 0.1667 4.05%
2008-04-03 0 1.480 1.440 1.480 1.430 1.490 52,000 75,400 1.4500 0.161 0.157 0.161 0.156 0.162 477,698 0.1578 2.07%
2008-04-02 0 1.450 1.450 1.520 1.450 1.540 52,000 76,320 1.4677 0.158 0.158 0.165 0.158 0.168 477,698 0.1598 -3.97%
2008-04-01 0 1.510 1.460 1.520 1.510 1.530 44,000 66,800 1.5182 0.164 0.159 0.165 0.164 0.167 404,206 0.1653 -1.31%
2008-03-31 0 1.530 1.530 1.550 1.510 1.530 220,000 335,480 1.5249 0.167 0.167 0.169 0.164 0.167 2,021,031 0.1660 0.66%
2008-03-28 0 1.520 1.450 1.530 1.430 1.520 728,000 1,073,000 1.4739 0.165 0.158 0.167 0.156 0.165 6,687,775 0.1604 0.00%
2008-03-27 0 1.520 1.500 1.520 1.480 1.530 204,000 306,480 1.5024 0.165 0.163 0.165 0.161 0.167 1,874,047 0.1635 2.01%
2008-03-26 0 1.490 1.470 1.500 1.400 1.490 136,000 199,320 1.4656 0.162 0.160 0.163 0.152 0.162 1,249,365 0.1595 1.36%
2008-03-25 0 1.470 1.440 1.470 1.470 1.480 60,000 88,520 1.4753 0.160 0.157 0.160 0.160 0.161 551,190 0.1606 2.08%
2008-03-20 0 1.440 1.350 1.440 1.390 1.480 144,000 205,440 1.4267 0.157 0.147 0.157 0.151 0.161 1,322,857 0.1553 -2.70%
2008-03-19 0 1.480 1.400 1.480 1.390 1.480 92,000 133,080 1.4465 0.161 0.152 0.161 0.151 0.161 845,158 0.1575 6.47%
2008-03-18 0 1.390 1.360 1.400 1.370 1.410 264,000 365,120 1.3830 0.151 0.148 0.152 0.149 0.153 2,425,237 0.1506 -3.47%
2008-03-17 0 1.440 1.440 1.450 1.390 1.440 176,000 248,040 1.4093 0.157 0.157 0.158 0.151 0.157 1,616,825 0.1534 -3.36%
2008-03-14 0 1.490 1.440 1.500 1.480 1.500 628,000 936,520 1.4913 0.162 0.157 0.163 0.161 0.163 5,769,125 0.1623 0.68%
2008-03-13 0 1.480 1.420 1.480 1.440 1.480 190,000 277,480 1.4604 0.161 0.155 0.161 0.157 0.161 1,745,436 0.1590 0.00%
2008-03-12 0 1.480 1.420 1.490 1.480 1.490 20,000 29,680 1.4840 0.161 0.155 0.162 0.161 0.162 183,730 0.1615 -0.67%
2008-03-11 0 1.490 1.490 1.500 1.420 1.440 180,000 257,720 1.4318 0.162 0.162 0.163 0.155 0.157 1,653,571 0.1559 3.47%
2008-03-10 0 1.440 1.410 1.440 1.400 1.440 312,000 439,480 1.4086 0.157 0.153 0.157 0.152 0.157 2,866,189 0.1533 0.70%
2008-03-07 0 1.430 1.430 1.500 1.370 1.500 460,000 674,640 1.4666 0.156 0.156 0.163 0.149 0.163 4,225,792 0.1596 -2.72%
2008-03-06 0 1.470 1.470 1.530 1.470 1.520 112,000 166,520 1.4868 0.160 0.160 0.167 0.160 0.165 1,028,889 0.1618 -1.34%
2008-03-05 0 1.490 1.470 1.520 1.470 1.510 164,000 242,920 1.4812 0.162 0.160 0.165 0.160 0.164 1,506,587 0.1612 0.68%
2008-03-04 0 1.480 1.480 1.520 1.480 1.500 176,000 261,880 1.4880 0.161 0.161 0.165 0.161 0.163 1,616,825 0.1620 -3.90%
2008-03-03 0 1.540 1.460 1.540 1.450 1.550 312,000 470,520 1.5081 0.168 0.159 0.168 0.158 0.169 2,866,189 0.1642 2.67%
2008-02-29 0 1.500 1.470 1.510 1.410 1.530 1,232,000 1,828,360 1.4841 0.163 0.160 0.164 0.153 0.167 11,317,774 0.1615 2.04%
2008-02-28 0 1.470 1.450 1.470 1.430 1.470 360,000 524,760 1.4577 0.160 0.158 0.160 0.156 0.160 3,307,142 0.1587 4.26%
2008-02-27 0 1.410 1.410 1.430 1.340 1.440 778,588 1,094,183 1.4053 0.153 0.153 0.156 0.146 0.157 7,152,502 0.1530 0.00%
2008-02-26 0 1.410 1.400 1.410 1.350 1.420 264,000 364,840 1.3820 0.153 0.152 0.153 0.147 0.155 2,425,237 0.1504 1.44%
2008-02-25 0 1.390 1.390 1.400 1.370 1.480 172,000 236,920 1.3774 0.151 0.151 0.152 0.149 0.161 1,580,079 0.1499 1.46%
2008-02-22 0 1.370 1.370 1.390 1.340 1.370 76,000 103,120 1.3568 0.149 0.149 0.151 0.146 0.149 698,174 0.1477 2.24%
2008-02-21 0 1.340 1.340 1.360 1.330 1.390 1,128,000 1,509,720 1.3384 0.146 0.146 0.148 0.145 0.151 10,362,377 0.1457 -2.19%
2008-02-20 0 1.370 1.350 1.370 1.310 1.390 228,000 306,560 1.3446 0.149 0.147 0.149 0.143 0.151 2,094,523 0.1464 0.74%
2008-02-19 0 1.360 1.380 1.400 1.340 1.390 792,000 1,069,120 1.3499 0.148 0.150 0.152 0.146 0.151 7,275,712 0.1469 0.74%
2008-02-18 0 1.350 1.350 1.380 1.350 1.390 196,000 265,080 1.3524 0.147 0.147 0.150 0.147 0.151 1,800,555 0.1472 0.00%
2008-02-15 0 1.350 1.340 1.400 1.350 1.420 832,000 1,126,960 1.3545 0.147 0.146 0.152 0.147 0.155 7,643,172 0.1474 -0.74%
2008-02-14 0 1.360 1.350 1.420 1.320 1.450 3,140,000 4,295,560 1.3680 0.148 0.147 0.155 0.144 0.158 28,845,625 0.1489 -2.16%
2008-02-13 0 1.390 1.380 1.420 1.380 1.400 484,000 670,440 1.3852 0.151 0.150 0.155 0.150 0.152 4,446,268 0.1508 -2.11%
2008-02-12 0 1.420 1.420 1.430 1.370 1.420 380,000 534,560 1.4067 0.155 0.155 0.156 0.149 0.155 3,490,872 0.1531 4.41%
2008-02-11 0 1.360 1.360 1.370 1.310 1.370 324,500 437,835 1.3493 0.148 0.148 0.149 0.143 0.149 2,981,021 0.1469 0.74%
2008-02-06 0 1.350 1.300 1.350 - - 32,000 43,200 1.3500 0.147 0.142 0.147 - - 293,968 0.1470 -0.74%
2008-02-05 0 1.360 1.330 1.360 1.330 1.360 136,000 182,160 1.3394 0.148 0.145 0.148 0.145 0.148 1,249,365 0.1458 0.74%
2008-02-04 0 1.350 1.340 1.350 1.310 1.400 40,000 53,560 1.3390 0.147 0.146 0.147 0.143 0.152 367,460 0.1458 3.85%
2008-02-01 0 1.300 1.300 1.310 1.300 1.320 716,000 938,560 1.3108 0.142 0.142 0.143 0.142 0.144 6,577,537 0.1427 -1.52%
2008-01-31 0 1.320 1.280 1.320 - - 0 0 - 0.144 0.139 0.144 - - 0 - 0.00%
2008-01-30 0 1.320 1.300 1.320 1.300 1.350 88,000 115,080 1.3077 0.144 0.142 0.144 0.142 0.147 808,412 0.1424 -2.22%
2008-01-29 0 1.350 1.340 1.350 1.290 1.360 232,000 313,920 1.3531 0.147 0.146 0.147 0.140 0.148 2,131,269 0.1473 0.00%
2008-01-28 0 1.350 1.340 1.350 1.280 1.350 140,000 182,520 1.3037 0.147 0.146 0.147 0.139 0.147 1,286,111 0.1419 -1.46%
2008-01-25 0 1.370 1.370 1.380 1.330 1.370 568,000 766,560 1.3496 0.149 0.149 0.150 0.145 0.149 5,217,935 0.1469 3.01%
2008-01-24 0 1.330 1.310 1.340 1.280 1.340 608,000 796,800 1.3105 0.145 0.143 0.146 0.139 0.146 5,585,395 0.1427 5.56%
2008-01-23 0 1.260 1.290 1.300 1.210 1.320 1,400,000 1,761,560 1.2583 0.137 0.140 0.142 0.132 0.144 12,861,107 0.1370 3.28%
2008-01-22 0 1.220 1.200 1.260 1.220 1.360 2,876,000 3,734,120 1.2984 0.133 0.131 0.137 0.133 0.148 26,420,388 0.1413 -14.69%
2008-01-21 0 1.430 1.420 1.430 1.400 1.430 184,000 259,120 1.4083 0.156 0.155 0.156 0.152 0.156 1,690,317 0.1533 -0.69%
2008-01-18 0 1.440 1.440 1.450 1.360 1.460 388,000 552,760 1.4246 0.157 0.157 0.158 0.148 0.159 3,564,364 0.1551 2.86%
2008-01-17 0 1.400 1.400 1.480 1.390 1.480 1,788,000 2,561,880 1.4328 0.152 0.152 0.161 0.151 0.161 16,425,470 0.1560 0.00%
2008-01-16 0 1.400 1.390 1.400 1.400 1.480 1,724,000 2,438,360 1.4144 0.152 0.151 0.152 0.152 0.161 15,837,534 0.1540 -7.28%
2008-01-15 0 1.510 1.510 1.530 1.500 1.570 344,000 523,360 1.5214 0.164 0.164 0.167 0.163 0.171 3,160,158 0.1656 -2.58%
2008-01-14 0 1.550 1.550 1.560 1.500 1.620 1,188,000 1,836,120 1.5456 0.169 0.169 0.170 0.163 0.176 10,913,568 0.1682 -3.73%
2008-01-11 0 1.610 1.600 1.610 1.590 1.620 372,000 594,680 1.5986 0.175 0.174 0.175 0.173 0.176 3,417,380 0.1740 0.00%
2008-01-10 0 1.610 1.600 1.620 1.580 1.620 368,000 589,400 1.6016 0.175 0.174 0.176 0.172 0.176 3,380,634 0.1743 -0.62%
2008-01-09 0 1.620 1.590 1.620 1.580 1.620 800,000 1,278,000 1.5975 0.176 0.173 0.176 0.172 0.176 7,349,204 0.1739 1.89%
2008-01-08 0 1.590 1.580 1.600 1.520 1.590 532,000 836,840 1.5730 0.173 0.172 0.174 0.165 0.173 4,887,221 0.1712 0.00%
2008-01-07 0 1.590 1.580 1.590 1.500 1.600 972,000 1,521,160 1.5650 0.173 0.172 0.173 0.163 0.174 8,929,283 0.1704 4.61%
2008-01-04 0 1.520 1.510 1.520 1.500 1.590 340,000 519,960 1.5293 0.165 0.164 0.165 0.163 0.173 3,123,412 0.1665 2.01%
2008-01-03 0 1.490 1.470 1.500 1.460 1.490 44,000 65,200 1.4818 0.162 0.160 0.163 0.159 0.162 404,206 0.1613 -0.67%
2008-01-02 0 1.500 1.480 1.520 1.480 1.500 76,000 113,320 1.4911 0.163 0.161 0.165 0.161 0.163 698,174 0.1623 1.35%
2007-12-31 0 1.480 1.480 1.500 1.420 1.510 24,000 34,880 1.4533 0.161 0.161 0.163 0.155 0.164 220,476 0.1582 -0.67%
2007-12-28 0 1.490 1.490 1.500 1.490 1.490 16,000 23,840 1.4900 0.162 0.162 0.163 0.162 0.162 146,984 0.1622 -0.67%
2007-12-27 0 1.500 1.480 1.510 1.480 1.500 36,000 53,360 1.4822 0.163 0.161 0.164 0.161 0.163 330,714 0.1613 -1.32%
2007-12-24 0 1.520 1.520 1.540 1.520 1.520 12,000 18,240 1.5200 0.165 0.165 0.168 0.165 0.165 110,238 0.1655 0.00%
2007-12-21 0 1.520 1.510 1.530 1.480 1.540 48,000 72,880 1.5183 0.165 0.164 0.167 0.161 0.168 440,952 0.1653 0.00%
2007-12-20 0 1.520 1.470 1.560 1.470 1.580 804,000 1,223,800 1.5221 0.165 0.160 0.170 0.160 0.172 7,385,950 0.1657 3.40%
2007-12-19 0 1.470 1.470 1.480 1.350 1.480 992,000 1,431,160 1.4427 0.160 0.160 0.161 0.147 0.161 9,113,013 0.1570 -0.68%
2007-12-18 0 1.480 1.480 1.500 1.460 1.490 260,000 380,040 1.4617 0.161 0.161 0.163 0.159 0.162 2,388,491 0.1591 -1.33%
2007-12-17 0 1.500 1.480 1.500 1.480 1.530 440,000 663,040 1.5069 0.163 0.161 0.163 0.161 0.167 4,042,062 0.1640 -2.60%
2007-12-14 0 1.540 1.540 1.550 1.500 1.570 488,000 751,960 1.5409 0.168 0.168 0.169 0.163 0.171 4,483,014 0.1677 1.32%
2007-12-13 0 1.520 1.510 1.530 1.520 1.580 284,000 437,760 1.5414 0.165 0.164 0.167 0.165 0.172 2,608,967 0.1678 -1.94%
2007-12-12 0 1.550 1.550 1.590 1.540 1.580 84,000 132,040 1.5719 0.169 0.169 0.173 0.168 0.172 771,666 0.1711 -1.90%
2007-12-11 0 1.580 1.550 1.580 1.550 1.580 184,000 286,600 1.5576 0.172 0.169 0.172 0.169 0.172 1,690,317 0.1696 0.00%
2007-12-10 0 1.580 1.530 1.580 1.530 1.600 136,000 215,720 1.5862 0.172 0.167 0.172 0.167 0.174 1,249,365 0.1727 0.64%
2007-12-07 0 1.570 1.540 1.570 1.550 1.620 418,000 668,600 1.5995 0.171 0.168 0.171 0.169 0.176 3,839,959 0.1741 -1.87%
2007-12-06 0 1.600 1.590 1.600 1.510 1.630 1,480,000 2,344,760 1.5843 0.174 0.173 0.174 0.164 0.177 13,596,027 0.1725 2.56%
2007-12-05 0 1.560 1.540 1.570 1.520 1.560 366,800 566,892 1.5455 0.170 0.168 0.171 0.165 0.170 3,369,610 0.1682 0.65%
2007-12-04 0 1.550 1.550 1.560 1.530 1.580 548,000 851,160 1.5532 0.169 0.169 0.170 0.167 0.172 5,034,205 0.1691 1.97%
2007-12-03 0 1.520 1.500 1.530 1.500 1.520 448,000 673,200 1.5027 0.165 0.163 0.167 0.163 0.165 4,115,554 0.1636 2.70%
2007-11-30 0 1.480 1.520 1.540 1.480 1.610 1,764,710 2,663,366 1.5092 0.161 0.165 0.168 0.161 0.175 16,211,517 0.1643 0.00%
2007-11-29 0 1.480 1.490 1.500 1.470 1.640 1,296,000 1,943,680 1.4998 0.161 0.162 0.163 0.160 0.179 11,905,710 0.1633 -1.33%
2007-11-28 0 1.500 1.480 1.500 1.470 1.500 620,000 927,040 1.4952 0.163 0.161 0.163 0.160 0.163 5,695,633 0.1628 1.69%
2007-11-27 0 1.490 1.490 1.510 1.490 1.530 960,000 1,441,520 1.5016 0.161 0.161 0.163 0.161 0.165 8,908,730 0.1618 -3.87%
2007-11-26 0 1.550 1.520 1.550 1.500 1.570 296,000 453,640 1.5326 0.167 0.164 0.167 0.162 0.169 2,746,858 0.1651 0.65%
2007-11-23 0 1.540 1.530 1.540 1.530 1.570 1,064,000 1,644,480 1.5456 0.166 0.165 0.166 0.165 0.169 9,873,842 0.1665 -1.28%
2007-11-22 0 1.560 1.550 1.560 1.530 1.570 1,032,000 1,593,640 1.5442 0.168 0.167 0.168 0.165 0.169 9,576,884 0.1664 -0.64%
2007-11-21 0 1.570 1.560 1.570 1.560 1.600 2,120,000 3,322,400 1.5672 0.169 0.168 0.169 0.168 0.172 19,673,445 0.1689 -0.63%
2007-11-20 0 1.580 1.570 1.590 1.570 1.640 2,188,000 3,488,680 1.5945 0.170 0.169 0.171 0.169 0.177 20,304,480 0.1718 -3.66%
2007-11-19 0 1.640 1.630 1.640 1.630 1.660 2,484,000 4,089,320 1.6463 0.177 0.176 0.177 0.176 0.179 23,051,338 0.1774 -0.61%
2007-11-16 0 1.650 1.650 1.660 1.650 1.740 2,540,000 4,226,240 1.6639 0.178 0.178 0.179 0.178 0.188 23,571,014 0.1793 -2.37%
2007-11-15 0 1.690 1.660 1.690 1.660 1.740 4,728,000 7,952,800 1.6821 0.182 0.179 0.182 0.179 0.188 43,875,494 0.1813 0.00%
2007-11-14 0 1.690 1.690 1.700 1.660 1.710 10,868,000 18,417,000 1.6946 0.182 0.182 0.183 0.179 0.184 100,854,245 0.1826 2.42%
2007-11-13 0 1.650 1.640 1.650 1.630 1.700 828,000 1,377,480 1.6636 0.178 0.177 0.178 0.176 0.183 7,683,779 0.1793 -0.60%
2007-11-12 0 1.660 1.650 1.660 1.650 1.750 2,864,000 4,768,760 1.6651 0.179 0.178 0.179 0.178 0.189 26,577,710 0.1794 -4.05%
2007-11-09 0 1.730 1.660 1.730 1.640 1.730 1,644,000 2,774,320 1.6875 0.186 0.179 0.186 0.177 0.186 15,256,200 0.1818 4.22%
2007-11-08 0 1.660 1.610 1.660 1.600 1.660 724,000 1,174,560 1.6223 0.179 0.173 0.179 0.172 0.179 6,718,667 0.1748 0.00%
2007-11-07 0 1.660 1.620 1.660 1.600 1.700 2,388,560 3,905,182 1.6350 0.179 0.175 0.179 0.172 0.183 22,165,662 0.1762 -1.78%
2007-11-06 0 1.690 1.670 1.690 1.540 1.700 1,596,000 2,580,200 1.6167 0.182 0.180 0.182 0.166 0.183 14,810,763 0.1742 8.33%
2007-11-05 0 1.560 1.550 1.570 1.540 1.570 130,000 202,940 1.5611 0.168 0.167 0.169 0.166 0.169 1,206,390 0.1682 -1.27%
2007-11-02 0 1.580 1.570 1.580 1.540 1.590 340,000 532,360 1.5658 0.170 0.169 0.170 0.166 0.171 3,155,175 0.1687 0.00%
2007-11-01 0 1.580 1.570 1.590 1.520 1.590 543,000 848,310 1.5623 0.170 0.169 0.171 0.164 0.171 5,039,000 0.1683 3.27%
2007-10-31 0 1.530 1.490 1.530 1.450 1.530 502,000 749,740 1.4935 0.165 0.161 0.165 0.156 0.165 4,658,523 0.1609 2.68%
2007-10-30 0 1.490 1.450 1.490 1.390 1.550 912,000 1,336,440 1.4654 0.161 0.156 0.161 0.150 0.167 8,463,293 0.1579 -0.67%
2007-10-29 0 1.500 1.490 1.530 1.500 1.530 574,000 870,880 1.5172 0.162 0.161 0.165 0.162 0.165 5,326,678 0.1635 -1.32%
2007-10-26 0 1.520 1.510 1.520 1.510 1.570 296,000 451,440 1.5251 0.164 0.163 0.164 0.163 0.169 2,746,858 0.1643 0.00%
2007-10-25 0 1.520 1.500 1.520 1.470 1.520 312,000 465,200 1.4910 0.164 0.162 0.164 0.158 0.164 2,895,337 0.1607 2.01%
2007-10-24 0 1.490 1.490 1.520 1.490 1.570 634,000 959,140 1.5128 0.161 0.161 0.164 0.161 0.169 5,883,474 0.1630 -0.67%
2007-10-23 0 1.500 1.500 1.550 1.500 1.600 652,000 1,020,800 1.5656 0.162 0.162 0.167 0.162 0.172 6,050,512 0.1687 -2.60%
2007-10-22 0 1.540 1.500 1.540 1.470 1.550 546,000 817,860 1.4979 0.166 0.162 0.166 0.158 0.167 5,066,840 0.1614 -0.65%
2007-10-18 0 1.550 1.540 1.570 1.520 1.600 1,360,000 2,113,040 1.5537 0.167 0.166 0.169 0.164 0.172 12,620,700 0.1674 -1.90%
2007-10-17 0 1.580 1.540 1.580 1.500 1.600 1,162,000 1,797,440 1.5469 0.170 0.166 0.170 0.162 0.172 10,783,275 0.1667 3.95%
2007-10-16 0 1.520 1.480 1.520 1.420 1.520 752,000 1,093,880 1.4546 0.164 0.159 0.164 0.153 0.164 6,978,505 0.1567 4.83%
2007-10-15 0 1.450 1.440 1.470 1.420 1.480 810,000 1,173,100 1.4483 0.156 0.155 0.158 0.153 0.159 7,516,741 0.1561 -3.33%
2007-10-12 0 1.500 1.500 1.510 1.480 1.510 804,000 1,197,200 1.4891 0.162 0.162 0.163 0.159 0.163 7,461,061 0.1605 0.00%
2007-10-11 0 1.500 1.500 1.540 1.490 1.570 2,364,000 3,603,360 1.5243 0.162 0.162 0.166 0.161 0.169 21,937,747 0.1643 -4.46%
2007-10-10 0 1.570 1.560 1.570 1.550 1.590 358,000 559,200 1.5620 0.169 0.168 0.169 0.167 0.171 3,322,214 0.1683 -0.63%
2007-10-09 0 1.580 1.570 1.580 1.570 1.610 588,000 935,360 1.5907 0.170 0.169 0.170 0.169 0.173 5,456,597 0.1714 -0.63%
2007-10-08 0 1.590 1.560 1.590 1.540 1.610 316,000 501,920 1.5884 0.171 0.168 0.171 0.166 0.173 2,932,457 0.1712 0.63%
2007-10-05 0 1.580 1.550 1.580 1.530 1.580 364,000 569,120 1.5635 0.170 0.167 0.170 0.165 0.170 3,377,893 0.1685 3.27%
2007-10-04 0 1.530 1.520 1.570 1.460 1.660 1,632,000 2,571,440 1.5756 0.165 0.164 0.169 0.157 0.179 15,144,841 0.1698 0.66%
2007-10-03 0 1.520 1.520 1.540 1.510 1.620 1,812,000 2,827,040 1.5602 0.164 0.164 0.166 0.163 0.175 16,815,227 0.1681 -6.17%
2007-10-02 0 1.620 1.620 1.650 1.600 1.650 784,000 1,273,120 1.6239 0.175 0.175 0.178 0.172 0.178 7,275,463 0.1750 -4.14%
2007-09-28 0 1.690 1.660 1.690 1.640 1.690 524,000 870,720 1.6617 0.182 0.179 0.182 0.177 0.182 4,862,682 0.1791 0.60%
2007-09-27 0 1.680 1.650 1.680 1.650 1.680 580,000 965,840 1.6652 0.181 0.178 0.181 0.178 0.181 5,382,358 0.1794 1.20%
2007-09-25 0 1.660 1.660 1.670 1.640 1.710 892,000 1,498,640 1.6801 0.179 0.179 0.180 0.177 0.184 8,277,695 0.1810 -2.92%
2007-09-24 0 1.710 1.710 1.720 1.690 1.820 1,330,000 2,280,180 1.7144 0.184 0.184 0.185 0.182 0.196 12,342,303 0.1847 -1.16%
2007-09-21 0 1.730 1.730 1.740 1.730 1.770 1,284,000 2,254,560 1.7559 0.186 0.186 0.188 0.186 0.191 11,915,426 0.1892 -2.81%
2007-09-20 0 1.780 1.750 1.780 1.720 1.780 356,000 624,520 1.7543 0.192 0.189 0.192 0.185 0.192 3,303,654 0.1890 1.14%
2007-09-19 0 1.760 1.760 1.790 1.750 1.810 2,384,000 4,253,240 1.7841 0.190 0.190 0.193 0.189 0.195 22,123,346 0.1923 1.44%
2007-09-18 0 1.750 1.750 1.760 1.700 1.790 688,000 1,210,440 1.7594 0.187 0.187 0.188 0.182 0.191 6,439,788 0.1880 -2.23%
2007-09-17 0 1.790 1.790 1.800 1.770 1.820 1,940,000 3,486,880 1.7974 0.191 0.191 0.192 0.189 0.194 18,158,704 0.1920 1.13%
2007-09-14 0 1.770 1.770 1.780 1.750 1.820 3,804,000 6,791,440 1.7853 0.189 0.189 0.190 0.187 0.194 35,606,036 0.1907 1.72%
2007-09-13 0 1.740 1.730 1.750 1.720 1.780 1,192,000 2,074,240 1.7401 0.186 0.185 0.187 0.184 0.190 11,157,307 0.1859 1.75%
2007-09-12 0 1.710 1.710 1.730 1.700 1.780 1,044,000 1,798,320 1.7225 0.183 0.183 0.185 0.182 0.190 9,772,004 0.1840 -1.72%
2007-09-11 0 1.740 1.740 1.770 1.740 1.840 1,600,000 2,838,480 1.7741 0.186 0.186 0.189 0.186 0.197 14,976,251 0.1895 -2.79%
2007-09-10 0 1.790 1.780 1.810 1.760 1.830 2,130,000 3,845,320 1.8053 0.191 0.190 0.193 0.188 0.196 19,937,134 0.1929 -3.24%
2007-09-07 0 1.850 1.830 1.850 1.820 1.890 2,848,000 5,246,880 1.8423 0.198 0.196 0.198 0.194 0.202 26,657,726 0.1968 4.52%
2007-09-06 0 1.770 1.770 1.780 1.720 1.810 896,000 1,578,520 1.7617 0.189 0.189 0.190 0.184 0.193 8,386,700 0.1882 -2.21%
2007-09-05 0 1.810 1.810 1.820 1.780 1.850 724,000 1,303,120 1.7999 0.193 0.193 0.194 0.190 0.198 6,776,753 0.1923 1.69%
2007-09-04 0 1.780 1.770 1.810 1.780 1.850 1,744,000 3,157,640 1.8106 0.190 0.189 0.193 0.190 0.198 16,324,113 0.1934 -1.66%
2007-09-03 0 1.810 1.810 1.820 1.760 1.860 1,332,000 2,428,280 1.8230 0.193 0.193 0.194 0.188 0.199 12,467,729 0.1948 1.69%
2007-08-31 0 1.780 1.750 1.780 1.680 1.830 1,324,000 2,330,520 1.7602 0.190 0.187 0.190 0.179 0.196 12,392,848 0.1881 1.71%
2007-08-30 0 1.750 1.750 1.770 1.630 1.750 2,452,000 4,149,360 1.6922 0.187 0.187 0.189 0.174 0.187 22,951,104 0.1808 8.70%
2007-08-29 0 1.610 1.600 1.610 1.560 1.620 736,000 1,171,880 1.5922 0.172 0.171 0.172 0.167 0.173 6,889,075 0.1701 -1.83%
2007-08-28 0 1.640 1.640 1.670 1.620 1.700 1,092,000 1,821,880 1.6684 0.175 0.175 0.178 0.173 0.182 10,221,291 0.1782 -0.61%
2007-08-27 0 1.650 1.650 1.670 1.620 1.700 2,022,000 3,338,240 1.6510 0.176 0.176 0.178 0.173 0.182 18,926,237 0.1764 -0.60%
2007-08-24 0 1.660 1.650 1.700 1.620 1.700 916,000 1,521,200 1.6607 0.177 0.176 0.182 0.173 0.182 8,573,904 0.1774 4.40%
2007-08-23 0 1.590 1.590 1.630 1.500 1.650 1,112,000 1,776,920 1.5979 0.170 0.170 0.174 0.160 0.176 10,408,494 0.1707 7.43%
2007-08-22 0 1.480 1.480 1.510 1.480 1.520 300,000 449,360 1.4979 0.158 0.158 0.161 0.158 0.162 2,808,047 0.1600 0.00%
2007-08-21 0 1.480 1.480 1.530 1.460 1.530 1,288,000 1,939,720 1.5060 0.158 0.158 0.163 0.156 0.163 12,055,882 0.1609 1.37%
2007-08-20 0 1.460 1.450 1.500 1.430 1.550 492,000 728,680 1.4811 0.156 0.155 0.160 0.153 0.166 4,605,197 0.1582 6.57%
2007-08-17 0 1.370 1.370 1.400 1.230 1.430 2,744,000 3,648,280 1.3295 0.146 0.146 0.150 0.131 0.153 25,684,270 0.1420 -2.84%
2007-08-16 0 1.410 1.410 1.440 1.390 1.560 2,140,000 3,033,680 1.4176 0.151 0.151 0.154 0.149 0.167 20,030,735 0.1515 -10.19%
2007-08-15 0 1.570 1.560 1.570 1.550 1.670 2,744,000 4,362,480 1.5898 0.168 0.167 0.168 0.166 0.178 25,684,270 0.1699 -7.65%
2007-08-14 0 1.700 1.680 1.710 1.680 1.730 752,000 1,276,720 1.6978 0.182 0.179 0.183 0.179 0.185 7,038,838 0.1814 -1.16%
2007-08-13 0 1.720 1.710 1.720 1.720 1.810 868,000 1,534,520 1.7679 0.184 0.183 0.184 0.184 0.193 8,124,616 0.1889 -4.44%
2007-08-10 0 1.800 1.780 1.820 1.680 1.810 560,000 1,001,120 1.7877 0.192 0.190 0.194 0.179 0.193 5,241,688 0.1910 -3.23%
2007-08-09 0 1.860 1.840 1.870 1.840 1.980 1,984,000 3,737,840 1.8840 0.199 0.197 0.200 0.197 0.212 18,570,551 0.2013 -2.11%
2007-08-08 0 1.900 1.900 1.930 1.810 1.950 2,472,000 4,634,000 1.8746 0.203 0.203 0.206 0.193 0.208 23,138,307 0.2003 4.97%
2007-08-07 0 1.810 1.810 1.830 1.800 1.920 3,700,000 6,917,960 1.8697 0.193 0.193 0.196 0.192 0.205 34,632,580 0.1998 -1.09%
2007-08-06 0 1.830 1.820 1.850 1.740 1.910 5,468,000 10,135,800 1.8537 0.196 0.194 0.198 0.186 0.204 51,181,337 0.1980 -5.18%
2007-08-03 0 1.930 1.900 1.930 1.820 2.050 8,324,000 16,196,840 1.9458 0.206 0.203 0.206 0.194 0.219 77,913,945 0.2079 -3.50%
2007-08-02 0 2.000 2.000 2.010 1.950 2.170 9,752,000 20,117,200 2.0629 0.214 0.214 0.215 0.208 0.232 91,280,248 0.2204 -1.48%
2007-08-01 0 2.030 2.000 2.030 1.970 2.080 7,818,000 15,659,960 2.0031 0.217 0.214 0.217 0.210 0.222 73,177,705 0.2140 -2.40%
2007-07-31 0 2.080 2.070 2.080 1.870 2.200 15,110,000 31,481,960 2.0835 0.222 0.221 0.222 0.200 0.235 141,431,968 0.2226 12.43%
2007-07-30 0 1.850 1.850 1.870 1.620 2.040 14,120,000 25,837,600 1.8299 0.198 0.198 0.200 0.173 0.218 132,165,413 0.1955 14.20%
2007-07-27 0 1.620 1.600 1.620 1.560 1.630 1,884,000 2,999,120 1.5919 0.173 0.171 0.173 0.167 0.174 17,634,535 0.1701 -2.41%
2007-07-26 0 1.660 1.650 1.670 1.640 1.670 2,176,000 3,598,480 1.6537 0.177 0.176 0.178 0.175 0.178 20,367,701 0.1767 0.00%
2007-07-25 0 1.660 1.630 1.700 1.640 1.700 2,464,000 4,092,600 1.6610 0.177 0.174 0.182 0.175 0.182 23,063,426 0.1774 -3.49%
2007-07-24 0 1.720 1.690 1.720 1.670 1.730 2,846,000 4,841,260 1.7011 0.184 0.181 0.184 0.178 0.185 26,639,006 0.1817 0.58%
2007-07-23 0 1.710 1.710 1.720 1.710 1.740 748,000 1,285,640 1.7188 0.183 0.183 0.184 0.183 0.186 7,001,397 0.1836 -1.16%
2007-07-20 0 1.730 1.730 1.740 1.720 1.740 1,108,000 1,916,360 1.7296 0.185 0.185 0.186 0.184 0.186 10,371,054 0.1848 0.58%
2007-07-19 0 1.720 1.720 1.730 1.720 1.740 720,000 1,239,640 1.7217 0.184 0.184 0.185 0.184 0.186 6,739,313 0.1839 -1.15%
2007-07-18 0 1.740 1.730 1.740 1.720 1.750 1,708,000 2,966,600 1.7369 0.186 0.185 0.186 0.184 0.187 15,987,148 0.1856 0.58%
2007-07-17 0 1.730 1.730 1.740 1.690 1.750 2,320,000 4,026,600 1.7356 0.185 0.185 0.186 0.181 0.187 21,715,564 0.1854 1.76%
2007-07-16 0 1.700 1.690 1.700 1.680 1.800 1,748,000 2,989,560 1.7103 0.182 0.181 0.182 0.179 0.192 16,361,554 0.1827 -1.16%
2007-07-13 0 1.720 1.700 1.720 1.700 1.750 2,072,000 3,563,160 1.7197 0.184 0.182 0.184 0.182 0.187 19,394,245 0.1837 0.58%
2007-07-12 0 1.710 1.700 1.750 1.710 1.790 3,988,000 6,960,440 1.7453 0.183 0.182 0.187 0.183 0.191 37,328,305 0.1865 -2.84%
2007-07-11 0 1.760 1.750 1.760 1.720 1.790 4,472,000 7,886,240 1.7635 0.188 0.187 0.188 0.184 0.191 41,858,621 0.1884 1.73%
2007-07-10 0 1.730 1.720 1.740 1.680 1.750 10,026,000 17,366,000 1.7321 0.185 0.184 0.186 0.179 0.187 93,844,931 0.1850 2.98%
2007-07-09 0 1.680 1.670 1.680 1.620 1.690 4,012,000 6,705,160 1.6713 0.179 0.178 0.179 0.173 0.181 37,552,949 0.1786 5.00%
2007-07-06 0 1.600 1.600 1.620 1.590 1.670 7,488,000 12,306,040 1.6434 0.171 0.171 0.173 0.170 0.178 70,088,854 0.1756 -1.23%
2007-07-05 0 1.620 1.610 1.620 1.580 1.630 2,552,000 4,098,440 1.6060 0.173 0.172 0.173 0.169 0.174 23,887,120 0.1716 0.62%
2007-07-04 0 1.610 1.600 1.610 1.550 1.620 4,400,000 6,959,720 1.5818 0.172 0.171 0.172 0.166 0.173 41,184,690 0.1690 2.55%
2007-07-03 0 1.570 1.560 1.580 1.560 1.610 2,724,000 4,304,080 1.5801 0.168 0.167 0.169 0.167 0.172 25,497,067 0.1688 0.00%
2007-06-29 0 1.570 1.570 1.590 1.550 1.590 1,580,000 2,491,120 1.5767 0.168 0.168 0.170 0.166 0.170 14,789,048 0.1684 0.00%
2007-06-28 0 1.570 1.570 1.590 1.570 1.610 2,748,000 4,366,920 1.5891 0.168 0.168 0.170 0.168 0.172 25,721,711 0.1698 -2.48%
2007-06-27 0 1.610 1.610 1.630 1.610 1.650 2,348,000 3,810,320 1.6228 0.172 0.172 0.174 0.172 0.176 21,977,648 0.1734 -2.42%
2007-06-26 0 1.650 1.640 1.660 1.620 1.680 2,564,000 4,216,520 1.6445 0.176 0.175 0.177 0.173 0.179 23,999,442 0.1757 -1.79%
2007-06-25 0 1.680 1.640 1.690 1.630 1.690 2,247,000 3,718,880 1.6550 0.179 0.175 0.181 0.174 0.181 21,032,272 0.1768 0.60%
2007-06-22 0 1.670 1.660 1.680 1.630 1.690 2,164,000 3,607,040 1.6668 0.178 0.177 0.179 0.174 0.181 20,255,379 0.1781 0.00%
2007-06-21 0 1.670 1.660 1.670 1.620 1.690 2,720,000 4,481,560 1.6476 0.178 0.177 0.178 0.173 0.181 25,459,626 0.1760 0.00%
2007-06-20 0 1.670 1.670 1.680 1.650 1.700 5,008,000 8,407,520 1.6788 0.178 0.178 0.179 0.176 0.182 46,875,665 0.1794 4.37%
2007-06-18 0 1.600 1.580 1.600 1.520 1.650 3,838,000 6,132,600 1.5979 0.171 0.169 0.171 0.162 0.176 35,924,282 0.1707 -1.84%
2007-06-15 0 1.630 1.620 1.630 1.620 1.700 5,012,000 8,410,720 1.6781 0.174 0.173 0.174 0.173 0.182 46,913,106 0.1793 -1.81%
2007-06-14 0 1.660 1.660 1.670 1.640 1.700 3,662,000 6,157,600 1.6815 0.177 0.177 0.178 0.175 0.182 34,276,894 0.1796 1.84%
2007-06-13 0 1.630 1.630 1.640 1.610 1.720 7,510,000 12,542,940 1.6702 0.174 0.174 0.175 0.172 0.184 70,294,777 0.1784 -2.98%
2007-06-12 0 1.680 1.670 1.680 1.660 1.810 16,746,000 28,718,820 1.7150 0.179 0.178 0.179 0.177 0.193 156,745,185 0.1832 5.00%
2007-06-11 0 1.620 1.600 1.620 1.460 1.680 13,696,000 21,849,420 1.5953 0.171 0.169 0.171 0.154 0.177 129,799,165 0.1683 10.20%
2007-06-08 0 1.470 1.460 1.470 1.410 1.470 1,908,000 2,740,160 1.4361 0.155 0.154 0.155 0.149 0.155 18,082,419 0.1515 2.08%
2007-06-07 0 1.440 1.430 1.450 1.420 1.460 1,820,000 2,616,440 1.4376 0.152 0.151 0.153 0.150 0.154 17,248,429 0.1517 0.00%
2007-06-06 0 1.440 1.430 1.440 1.440 1.460 1,796,000 2,604,800 1.4503 0.152 0.151 0.152 0.152 0.154 17,020,977 0.1530 0.00%
2007-06-05 0 1.440 1.430 1.440 1.410 1.480 2,376,000 3,403,760 1.4326 0.152 0.151 0.152 0.149 0.156 22,517,729 0.1512 -0.69%
2007-06-04 0 1.450 1.440 1.460 1.420 1.470 3,976,000 5,765,600 1.4501 0.153 0.152 0.154 0.150 0.155 37,681,183 0.1530 3.57%
2007-06-01 0 1.400 1.390 1.400 1.390 1.430 1,508,000 2,115,200 1.4027 0.148 0.147 0.148 0.147 0.151 14,291,555 0.1480 -1.41%
2007-05-31 0 1.420 1.410 1.420 1.380 1.430 2,460,000 3,459,440 1.4063 0.150 0.149 0.150 0.146 0.151 23,313,810 0.1484 2.90%
2007-05-30 0 1.390 1.350 1.390 1.320 1.390 876,000 1,173,000 1.3390 0.146 0.141 0.146 0.138 0.146 8,362,150 0.1403 4.51%
2007-05-29 0 1.330 1.350 1.360 1.330 1.420 860,000 1,172,880 1.3638 0.139 0.141 0.142 0.139 0.149 8,209,417 0.1429 -2.92%
2007-05-28 0 1.370 1.360 1.370 1.350 1.380 352,000 480,680 1.3656 0.144 0.142 0.144 0.141 0.145 3,360,133 0.1431 -2.14%
2007-05-25 0 1.400 1.360 1.400 1.350 1.400 1,448,000 1,978,120 1.3661 0.147 0.142 0.147 0.141 0.147 13,822,367 0.1431 0.00%
2007-05-23 0 1.400 1.390 1.400 1.370 1.400 774,000 1,074,720 1.3885 0.147 0.146 0.147 0.144 0.147 7,388,475 0.1455 1.45%
2007-05-22 0 1.380 1.370 1.380 1.370 1.400 512,000 708,440 1.3837 0.145 0.144 0.145 0.144 0.147 4,887,467 0.1450 -1.43%
2007-05-21 0 1.400 1.390 1.400 1.380 1.400 696,000 967,080 1.3895 0.147 0.146 0.147 0.145 0.147 6,643,900 0.1456 0.00%
2007-05-18 0 1.400 1.400 1.410 1.370 1.420 1,660,000 2,315,200 1.3947 0.147 0.147 0.148 0.144 0.149 15,846,084 0.1461 -2.78%
2007-05-17 0 1.440 1.440 1.450 1.430 1.510 1,944,000 2,822,640 1.4520 0.151 0.151 0.152 0.150 0.158 18,557,101 0.1521 -3.36%
2007-05-16 0 1.490 1.480 1.490 1.430 1.520 4,728,000 7,010,920 1.4829 0.156 0.155 0.156 0.150 0.159 45,132,702 0.1553 4.20%
2007-05-15 0 1.430 1.430 1.450 1.420 1.490 2,914,440 4,240,202 1.4549 0.150 0.150 0.152 0.149 0.156 27,820,760 0.1524 0.70%
2007-05-14 0 1.420 1.380 1.420 1.350 1.500 6,788,000 9,669,560 1.4245 0.149 0.145 0.149 0.141 0.157 64,797,119 0.1492 5.19%
2007-05-11 0 1.350 1.330 1.340 1.330 1.350 1,208,000 1,619,040 1.3403 0.141 0.139 0.140 0.139 0.141 11,531,367 0.1404 0.00%
2007-05-10 0 1.350 1.320 1.350 1.300 1.350 858,000 1,136,140 1.3242 0.141 0.138 0.141 0.136 0.141 8,190,325 0.1387 1.50%
2007-05-09 0 1.330 1.290 1.330 1.300 1.370 1,104,000 1,454,960 1.3179 0.139 0.135 0.139 0.136 0.144 10,538,600 0.1381 0.00%
2007-05-08 0 1.330 1.310 1.330 1.310 1.330 480,000 635,440 1.3238 0.139 0.137 0.139 0.137 0.139 4,582,000 0.1387 -0.75%
2007-05-07 0 1.340 1.330 1.340 1.320 1.370 2,912,000 3,929,720 1.3495 0.140 0.139 0.140 0.138 0.144 27,797,468 0.1414 -2.19%
2007-05-04 0 1.370 1.370 1.380 1.350 1.380 896,000 1,219,880 1.3615 0.144 0.144 0.145 0.141 0.145 8,553,067 0.1426 -2.14%
2007-05-03 0 1.400 1.390 1.410 1.400 1.430 2,620,000 3,708,040 1.4153 0.147 0.146 0.148 0.147 0.150 25,010,084 0.1483 0.00%
2007-05-02 0 1.400 1.400 1.410 1.340 1.420 6,204,000 8,579,560 1.3829 0.147 0.147 0.148 0.140 0.149 59,222,353 0.1449 5.26%
2007-04-30 0 1.330 1.320 1.330 1.280 1.350 3,272,000 4,268,680 1.3046 0.139 0.138 0.139 0.134 0.141 31,233,968 0.1367 1.53%
2007-04-27 0 1.310 1.290 1.310 1.250 1.340 658,000 856,600 1.3018 0.137 0.135 0.137 0.131 0.140 6,281,159 0.1364 3.15%
2007-04-26 0 1.270 1.260 1.270 1.280 1.300 632,000 812,660 1.2859 0.133 0.132 0.133 0.134 0.136 6,032,967 0.1347 -0.78%
2007-04-25 0 1.280 1.270 1.280 1.260 1.280 886,000 1,126,780 1.2718 0.134 0.133 0.134 0.132 0.134 8,457,609 0.1332 2.40%
2007-04-24 0 1.250 1.240 1.260 1.240 1.260 488,000 612,480 1.2551 0.131 0.130 0.132 0.130 0.132 4,658,367 0.1315 -0.79%
2007-04-23 0 1.260 1.260 1.270 1.250 1.270 1,086,000 1,368,820 1.2604 0.132 0.132 0.133 0.131 0.133 10,366,775 0.1320 0.00%
2007-04-20 0 1.260 1.250 1.270 1.250 1.300 1,028,000 1,303,760 1.2682 0.132 0.131 0.133 0.131 0.136 9,813,117 0.1329 1.61%
2007-04-19 0 1.240 1.240 1.260 1.230 1.240 296,000 365,880 1.2361 0.130 0.130 0.132 0.129 0.130 2,825,567 0.1295 -1.59%
2007-04-18 0 1.260 1.240 1.270 1.230 1.260 232,000 290,200 1.2509 0.132 0.130 0.133 0.129 0.132 2,214,633 0.1310 0.00%
2007-04-17 0 1.260 1.250 1.280 1.240 1.260 178,000 222,600 1.2506 0.132 0.131 0.134 0.130 0.132 1,699,158 0.1310 0.80%
2007-04-16 0 1.250 1.250 1.260 1.240 1.250 244,000 303,160 1.2425 0.131 0.131 0.132 0.130 0.131 2,329,183 0.1302 -0.79%
2007-04-13 0 1.260 1.250 1.270 1.240 1.260 128,000 160,360 1.2528 0.132 0.131 0.133 0.130 0.132 1,221,867 0.1312 0.00%
2007-04-12 0 1.260 1.260 1.270 1.220 1.270 628,000 788,320 1.2553 0.132 0.132 0.133 0.128 0.133 5,994,784 0.1315 0.00%
2007-04-11 0 1.260 1.250 1.260 1.250 1.270 800,000 1,003,280 1.2541 0.132 0.131 0.132 0.131 0.133 7,636,667 0.1314 -0.79%
2007-04-10 0 1.270 1.260 1.280 1.260 1.300 1,078,000 1,366,800 1.2679 0.133 0.132 0.134 0.132 0.136 10,290,409 0.1328 -2.31%
2007-04-04 0 1.300 1.290 1.310 1.280 1.360 2,772,000 3,614,680 1.3040 0.136 0.135 0.137 0.134 0.142 26,461,051 0.1366 -4.41%
2007-04-03 0 1.360 1.350 1.370 1.350 1.390 1,192,000 1,630,600 1.3680 0.142 0.141 0.144 0.141 0.146 11,378,634 0.1433 -0.73%
2007-04-02 0 1.370 1.350 1.370 1.340 1.440 2,796,000 3,860,480 1.3807 0.144 0.141 0.144 0.140 0.151 26,690,151 0.1446 3.01%
2007-03-30 0 1.330 1.320 1.340 1.310 1.350 808,000 1,079,560 1.3361 0.139 0.138 0.140 0.137 0.141 7,713,034 0.1400 0.00%
2007-03-29 0 1.330 1.320 1.330 1.300 1.390 1,956,000 2,634,400 1.3468 0.139 0.138 0.139 0.136 0.146 18,671,651 0.1411 2.31%
2007-03-28 0 1.300 1.290 1.310 1.260 1.300 1,208,000 1,546,160 1.2799 0.136 0.135 0.137 0.132 0.136 11,531,367 0.1341 1.56%
2007-03-27 0 1.280 1.270 1.280 1.250 1.290 140,000 178,400 1.2743 0.134 0.133 0.134 0.131 0.135 1,336,417 0.1335 -0.78%
2007-03-26 0 1.290 1.280 1.300 1.290 1.300 436,000 563,560 1.2926 0.135 0.134 0.136 0.135 0.136 4,161,984 0.1354 -0.77%
2007-03-23 0 1.300 1.280 1.310 1.290 1.310 412,000 535,240 1.2991 0.136 0.134 0.137 0.135 0.137 3,932,884 0.1361 0.78%
2007-03-22 0 1.290 1.280 1.290 1.270 1.300 220,000 283,720 1.2896 0.135 0.134 0.135 0.133 0.136 2,100,083 0.1351 0.00%
2007-03-21 0 1.290 1.250 1.300 1.270 1.290 424,000 541,680 1.2775 0.135 0.131 0.136 0.133 0.135 4,047,434 0.1338 0.78%
2007-03-20 0 1.280 1.280 1.300 1.280 1.280 352,000 450,560 1.2800 0.134 0.134 0.136 0.134 0.134 3,360,133 0.1341 0.00%
2007-03-19 0 1.280 1.280 1.290 1.280 1.290 240,000 307,240 1.2802 0.134 0.134 0.135 0.134 0.135 2,291,000 0.1341 0.00%
2007-03-16 0 1.280 1.280 1.300 1.250 1.290 420,000 537,120 1.2789 0.134 0.134 0.136 0.131 0.135 4,009,250 0.1340 -1.54%
2007-03-15 0 1.300 1.270 1.300 1.300 1.320 196,000 255,240 1.3022 0.136 0.133 0.136 0.136 0.138 1,870,983 0.1364 -1.52%
2007-03-14 0 1.320 1.270 1.320 1.250 1.320 312,000 394,480 1.2644 0.138 0.133 0.138 0.131 0.138 2,978,300 0.1325 0.00%
2007-03-13 0 1.320 1.290 1.330 1.320 1.330 164,000 216,920 1.3227 0.138 0.135 0.139 0.138 0.139 1,565,517 0.1386 -0.75%
2007-03-12 0 1.330 1.270 1.330 1.320 1.340 276,000 366,840 1.3291 0.139 0.133 0.139 0.138 0.140 2,634,650 0.1392 0.76%
2007-03-09 0 1.320 1.280 1.350 1.300 1.350 332,000 439,920 1.3251 0.138 0.134 0.141 0.136 0.141 3,169,217 0.1388 -1.49%
2007-03-08 0 1.340 1.320 1.340 1.320 1.350 360,000 482,360 1.3399 0.140 0.138 0.140 0.138 0.141 3,436,500 0.1404 -0.74%
2007-03-07 0 1.350 1.340 1.350 1.310 1.350 688,000 919,880 1.3370 0.141 0.140 0.141 0.137 0.141 6,567,534 0.1401 3.85%
2007-03-06 0 1.300 1.300 1.310 1.260 1.310 562,000 723,400 1.2872 0.136 0.136 0.137 0.132 0.137 5,364,759 0.1348 4.84%
2007-03-05 0 1.240 1.240 1.260 1.210 1.250 696,560 851,248 1.2221 0.130 0.130 0.132 0.127 0.131 6,649,246 0.1280 -8.15%
2007-03-02 0 1.350 1.350 1.360 1.310 1.390 1,618,000 2,158,020 1.3338 0.141 0.141 0.142 0.137 0.146 15,445,159 0.1397 -0.74%
2007-03-01 0 1.360 1.360 1.370 1.290 1.400 1,256,000 1,679,920 1.3375 0.142 0.142 0.144 0.135 0.147 11,989,567 0.1401 -2.16%
2007-02-28 0 1.390 1.390 1.400 1.200 1.410 2,072,000 2,757,680 1.3309 0.146 0.146 0.147 0.126 0.148 19,778,968 0.1394 -2.80%
2007-02-27 0 1.430 1.410 1.430 1.380 1.530 2,696,000 3,864,480 1.4334 0.150 0.148 0.150 0.145 0.160 25,735,568 0.1502 -4.03%
2007-02-26 0 1.490 1.450 1.500 1.490 1.540 1,992,000 3,005,960 1.5090 0.156 0.152 0.157 0.156 0.161 19,015,301 0.1581 -0.67%
2007-02-23 0 1.500 1.480 1.500 1.350 1.500 2,620,000 3,721,920 1.4206 0.157 0.155 0.157 0.141 0.157 25,010,084 0.1488 7.14%
2007-02-22 0 1.400 1.380 1.400 1.360 1.410 1,660,000 2,308,040 1.3904 0.147 0.145 0.147 0.142 0.148 15,846,084 0.1457 2.19%
2007-02-21 0 1.370 1.350 1.380 1.350 1.420 364,000 503,320 1.3827 0.144 0.141 0.145 0.141 0.149 3,474,683 0.1449 1.48%
2007-02-16 0 1.350 1.350 1.360 1.350 1.380 302,000 413,180 1.3681 0.141 0.141 0.142 0.141 0.145 2,882,842 0.1433 -1.46%
2007-02-15 0 1.370 1.360 1.380 1.360 1.420 4,688,000 6,633,960 1.4151 0.144 0.142 0.145 0.142 0.149 44,750,869 0.1482 -1.44%
2007-02-14 0 1.390 1.380 1.400 1.310 1.400 3,822,000 5,201,720 1.3610 0.146 0.145 0.147 0.137 0.147 36,484,177 0.1426 3.73%
2007-02-13 0 1.340 1.310 1.340 1.310 1.370 1,824,000 2,435,520 1.3353 0.140 0.137 0.140 0.137 0.144 17,411,601 0.1399 -2.19%
2007-02-12 0 1.370 1.360 1.380 1.310 1.430 2,568,000 3,565,280 1.3883 0.144 0.142 0.145 0.137 0.150 24,513,701 0.1454 5.38%
2007-02-09 0 1.300 1.270 1.310 1.130 1.300 4,488,000 5,455,280 1.2155 0.136 0.133 0.137 0.118 0.136 42,841,702 0.1273 13.04%
2007-02-08 0 1.150 1.140 1.150 1.100 1.150 1,102,000 1,250,660 1.1349 0.120 0.119 0.120 0.115 0.120 10,519,509 0.1189 3.60%
2007-02-07 0 1.110 1.100 1.120 1.030 1.120 354,000 388,780 1.0982 0.116 0.115 0.117 0.108 0.117 3,379,225 0.1151 0.00%
2007-02-06 0 1.110 1.080 1.120 1.080 1.120 278,000 306,220 1.1015 0.116 0.113 0.117 0.113 0.117 2,653,742 0.1154 2.78%
2007-02-05 0 1.080 1.080 1.090 1.080 1.090 212,000 229,080 1.0806 0.113 0.113 0.114 0.113 0.114 2,023,717 0.1132 0.00%
2007-02-02 0 1.080 1.070 1.090 1.050 1.090 688,000 736,560 1.0706 0.113 0.112 0.114 0.110 0.114 6,567,534 0.1122 -0.92%
2007-02-01 0 1.090 1.080 1.090 1.080 1.090 620,000 672,920 1.0854 0.114 0.113 0.114 0.113 0.114 5,918,417 0.1137 -0.91%
2007-01-31 0 1.100 1.100 1.120 1.090 1.130 560,000 615,680 1.0994 0.115 0.115 0.117 0.114 0.118 5,345,667 0.1152 0.00%
2007-01-30 0 1.100 1.090 1.100 1.070 1.100 452,000 495,400 1.0960 0.115 0.114 0.115 0.112 0.115 4,314,717 0.1148 2.80%
2007-01-29 0 1.070 1.060 1.070 1.060 1.080 904,000 966,760 1.0694 0.112 0.111 0.112 0.111 0.113 8,629,434 0.1120 -0.93%
2007-01-26 0 1.080 1.070 1.080 1.030 1.100 628,000 668,560 1.0646 0.113 0.112 0.113 0.108 0.115 5,994,784 0.1115 -1.82%
2007-01-25 0 1.100 1.070 1.100 1.080 1.130 2,580,000 2,903,760 1.1255 0.115 0.112 0.115 0.113 0.118 24,628,251 0.1179 -2.65%
2007-01-24 0 1.130 1.130 1.140 1.130 1.160 676,000 773,840 1.1447 0.118 0.118 0.119 0.118 0.122 6,452,984 0.1199 -1.74%
2007-01-23 0 1.150 1.140 1.150 1.120 1.150 480,000 544,280 1.1339 0.120 0.119 0.120 0.117 0.120 4,582,000 0.1188 0.88%
2007-01-22 0 1.140 1.140 1.160 1.130 1.190 682,000 784,780 1.1507 0.119 0.119 0.122 0.118 0.125 6,510,259 0.1205 0.00%
2007-01-19 0 1.140 1.140 1.150 1.110 1.160 1,100,000 1,262,320 1.1476 0.119 0.119 0.120 0.116 0.122 10,500,417 0.1202 0.00%
2007-01-18 0 1.140 1.130 1.140 1.130 1.160 2,666,000 3,062,340 1.1487 0.119 0.118 0.119 0.118 0.122 25,449,193 0.1203 0.00%
2007-01-17 0 1.140 1.130 1.140 1.100 1.180 1,624,000 1,860,520 1.1456 0.119 0.118 0.119 0.115 0.124 15,502,434 0.1200 4.59%
2007-01-16 0 1.090 1.080 1.090 1.050 1.100 1,324,000 1,435,760 1.0844 0.114 0.113 0.114 0.110 0.115 12,638,684 0.1136 5.83%
2007-01-15 0 1.030 1.030 1.050 0.970 1.060 1,456,000 1,521,480 1.0450 0.108 0.108 0.110 0.102 0.111 13,898,734 0.1095 5.10%
2007-01-12 0 0.980 0.980 1.000 0.960 0.990 196,000 191,880 0.9790 0.103 0.103 0.105 0.101 0.104 1,870,983 0.1026 1.03%
2007-01-11 0 0.970 0.960 0.970 0.960 0.980 578,000 560,680 0.9700 0.102 0.101 0.102 0.101 0.103 5,517,492 0.1016 1.04%
2007-01-10 0 0.960 0.950 0.960 0.910 0.980 964,000 921,880 0.9563 0.101 0.100 0.101 0.095 0.103 9,202,184 0.1002 -1.03%
2007-01-09 0 0.970 0.960 0.970 0.950 0.980 428,000 415,440 0.9707 0.102 0.101 0.102 0.100 0.103 4,085,617 0.1017 1.04%
2007-01-08 0 0.960 0.950 0.960 0.960 0.980 282,000 272,760 0.9672 0.101 0.100 0.101 0.101 0.103 2,691,925 0.1013 -1.03%
2007-01-05 0 0.970 0.960 0.970 0.950 0.970 296,000 283,680 0.9584 0.102 0.101 0.102 0.100 0.102 2,825,567 0.1004 1.04%
2007-01-04 0 0.960 0.940 0.960 0.930 0.960 736,000 701,200 0.9527 0.101 0.098 0.101 0.097 0.101 7,025,734 0.0998 1.05%
2007-01-03 0 0.950 0.950 0.960 0.940 0.950 418,000 395,980 0.9473 0.100 0.100 0.101 0.098 0.100 3,990,159 0.0992 1.06%
2007-01-02 0 0.940 0.930 0.940 0.910 0.950 500,000 464,240 0.9285 0.098 0.097 0.098 0.095 0.100 4,772,917 0.0973 2.17%
2006-12-29 0 0.920 0.920 0.950 0.900 0.930 1,012,000 921,600 0.9107 0.096 0.096 0.100 0.094 0.097 9,660,384 0.0954 -2.13%
2006-12-28 0 0.940 0.930 0.960 0.920 0.960 220,000 206,960 0.9407 0.098 0.097 0.101 0.096 0.101 2,100,083 0.0985 -1.05%
2006-12-27 0 0.950 0.950 0.960 0.950 0.960 340,000 323,840 0.9525 0.100 0.100 0.101 0.100 0.101 3,245,583 0.0998 -1.04%
2006-12-22 0 0.960 0.960 0.970 0.930 0.960 614,000 585,740 0.9540 0.101 0.101 0.102 0.097 0.101 5,861,142 0.0999 2.13%
2006-12-21 0 0.940 0.940 0.950 0.930 0.950 256,000 241,640 0.9439 0.098 0.098 0.100 0.097 0.100 2,443,733 0.0989 -1.05%
2006-12-20 0 0.950 0.940 0.950 0.950 0.980 410,000 390,000 0.9512 0.100 0.098 0.100 0.100 0.103 3,913,792 0.0996 1.06%
2006-12-19 0 0.940 0.930 0.960 0.900 0.970 324,000 302,800 0.9346 0.098 0.097 0.101 0.094 0.102 3,092,850 0.0979 -2.08%
2006-12-18 0 0.960 0.950 0.980 0.950 0.960 148,000 141,160 0.9538 0.101 0.100 0.103 0.100 0.101 1,412,783 0.0999 2.13%
2006-12-15 0 0.940 0.940 0.980 0.940 0.970 170,000 161,280 0.9487 0.098 0.098 0.103 0.098 0.102 1,622,792 0.0994 -4.08%
2006-12-14 0 0.980 0.970 0.980 0.970 0.980 36,000 35,120 0.9756 0.103 0.102 0.103 0.102 0.103 343,650 0.1022 2.08%
2006-12-13 0 0.960 0.950 0.960 0.960 0.980 96,000 92,760 0.9663 0.101 0.100 0.101 0.101 0.103 916,400 0.1012 -1.03%
2006-12-12 0 0.970 0.960 0.970 0.970 0.980 96,000 93,480 0.9738 0.102 0.101 0.102 0.102 0.103 916,400 0.1020 -2.02%
2006-12-11 0 0.990 0.970 0.990 0.940 0.990 110,731 107,833 0.9738 0.104 0.102 0.104 0.098 0.104 1,057,020 0.1020 5.32%
2006-12-08 0 0.940 0.940 0.980 0.920 1.000 136,000 132,280 0.9726 0.098 0.098 0.103 0.096 0.105 1,298,233 0.1019 -6.00%
2006-12-07 0 1.000 0.990 1.000 0.940 1.000 1,008,000 981,680 0.9739 0.105 0.104 0.105 0.098 0.105 9,622,200 0.1020 6.38%
2006-12-06 0 0.940 0.940 0.960 0.910 0.970 3,026,731 2,766,833 0.9141 0.098 0.098 0.101 0.095 0.102 28,892,671 0.0958 0.00%
2006-12-05 0 0.940 0.930 0.940 0.880 0.970 5,668,000 5,237,360 0.9240 0.098 0.097 0.098 0.092 0.102 54,105,786 0.0968 -3.09%
2006-12-04 0 0.970 0.970 0.990 0.970 1.040 2,704,000 2,713,240 1.0034 0.102 0.102 0.104 0.102 0.109 25,811,934 0.1051 -4.90%
2006-12-01 0 1.030 1.030 1.040 1.020 1.050 548,000 564,120 1.0294 0.107 0.107 0.108 0.106 0.109 5,282,402 0.1068 0.00%
2006-11-30 0 1.030 1.020 1.030 1.000 1.030 534,000 537,280 1.0061 0.107 0.106 0.107 0.104 0.107 5,147,450 0.1044 1.98%
2006-11-29 0 1.010 1.010 1.030 1.000 1.030 505,269 509,658 1.0087 0.105 0.105 0.107 0.104 0.107 4,870,500 0.1046 0.00%
2006-11-28 0 1.010 1.010 1.020 1.010 1.040 520,000 531,800 1.0227 0.105 0.105 0.106 0.105 0.108 5,012,499 0.1061 -1.94%
2006-11-27 0 1.030 1.030 1.040 1.020 1.040 702,000 722,860 1.0297 0.107 0.107 0.108 0.106 0.108 6,766,873 0.1068 0.00%
2006-11-24 0 1.030 1.030 1.050 1.030 1.050 679,269 706,807 1.0405 0.107 0.107 0.109 0.107 0.109 6,547,759 0.1079 0.00%
2006-11-23 0 1.030 1.030 1.050 1.020 1.050 2,484,000 2,561,120 1.0310 0.107 0.107 0.109 0.106 0.109 23,944,320 0.1070 -1.90%
2006-11-22 0 1.050 1.040 1.060 1.040 1.080 1,384,000 1,469,840 1.0620 0.109 0.108 0.110 0.108 0.112 13,340,958 0.1102 -0.94%
2006-11-21 0 1.060 1.060 1.070 1.050 1.060 364,000 383,920 1.0547 0.110 0.110 0.111 0.109 0.110 3,508,749 0.1094 0.95%
2006-11-20 0 1.050 1.050 1.060 1.030 1.070 712,000 748,120 1.0507 0.109 0.109 0.110 0.107 0.111 6,863,267 0.1090 -2.78%
2006-11-17 0 1.080 1.070 1.090 1.080 1.100 136,000 147,280 1.0829 0.112 0.111 0.113 0.112 0.114 1,310,961 0.1123 0.93%
2006-11-16 0 1.070 1.070 1.090 1.050 1.090 280,000 301,200 1.0757 0.111 0.111 0.113 0.109 0.113 2,699,038 0.1116 -0.93%
2006-11-15 0 1.080 1.070 1.080 1.040 1.120 204,000 219,720 1.0771 0.112 0.111 0.112 0.108 0.116 1,966,442 0.1117 0.93%
2006-11-14 0 1.070 1.070 1.080 1.060 1.090 496,000 533,120 1.0748 0.111 0.111 0.112 0.110 0.113 4,781,152 0.1115 -1.83%
2006-11-13 0 1.090 1.080 1.110 1.090 1.110 288,000 316,160 1.0978 0.113 0.112 0.115 0.113 0.115 2,776,153 0.1139 -0.91%
2006-11-10 0 1.100 1.100 1.110 1.070 1.100 272,000 297,400 1.0934 0.114 0.114 0.115 0.111 0.114 2,621,922 0.1134 0.00%
2006-11-09 0 1.100 1.090 1.100 1.080 1.100 174,000 189,760 1.0906 0.114 0.113 0.114 0.112 0.114 1,677,259 0.1131 1.85%
2006-11-08 0 1.080 1.080 1.100 1.070 1.100 780,000 847,320 1.0863 0.112 0.112 0.114 0.111 0.114 7,518,748 0.1127 -0.92%
2006-11-07 0 1.090 1.070 1.090 1.080 1.100 360,000 392,200 1.0894 0.113 0.111 0.113 0.112 0.114 3,470,191 0.1130 -0.91%
2006-11-06 0 1.100 1.080 1.100 1.080 1.100 484,000 530,520 1.0961 0.114 0.112 0.114 0.112 0.114 4,665,479 0.1137 0.00%
2006-11-03 0 1.100 1.090 1.100 1.100 1.100 360,000 396,000 1.1000 0.114 0.113 0.114 0.114 0.114 3,470,191 0.1141 0.00%
2006-11-02 0 1.100 1.100 1.130 1.090 1.150 736,000 808,320 1.0983 0.114 0.114 0.117 0.113 0.119 7,094,613 0.1139 1.85%
2006-11-01 0 1.080 1.080 1.100 1.070 1.180 964,000 1,062,480 1.1022 0.112 0.112 0.114 0.111 0.122 9,292,401 0.1143 -4.42%
2006-10-31 0 1.130 1.120 1.150 1.120 1.150 324,500 368,455 1.1355 0.117 0.116 0.119 0.116 0.119 3,127,992 0.1178 -0.88%
2006-10-27 0 1.140 1.120 1.140 1.120 1.160 438,000 500,020 1.1416 0.118 0.116 0.118 0.116 0.120 4,222,066 0.1184 0.00%
2006-10-26 0 1.140 1.130 1.150 1.140 1.160 136,000 155,480 1.1432 0.118 0.117 0.119 0.118 0.120 1,310,961 0.1186 0.88%
2006-10-25 0 1.130 1.130 1.140 1.130 1.150 376,000 426,040 1.1331 0.117 0.117 0.118 0.117 0.119 3,624,422 0.1175 0.00%
2006-10-24 0 1.130 1.130 1.140 1.130 1.150 684,000 777,760 1.1371 0.117 0.117 0.118 0.117 0.119 6,593,364 0.1180 -2.59%
2006-10-23 0 1.160 1.150 1.170 1.150 1.180 1,048,000 1,224,160 1.1681 0.120 0.119 0.121 0.119 0.122 10,102,113 0.1212 -0.85%
2006-10-20 0 1.170 1.170 1.180 1.140 1.180 808,000 946,600 1.1715 0.121 0.121 0.122 0.118 0.122 7,788,652 0.1215 2.63%
2006-10-19 0 1.140 1.130 1.140 1.120 1.150 816,000 920,920 1.1286 0.118 0.117 0.118 0.116 0.119 7,865,767 0.1171 3.64%
2006-10-18 0 1.100 1.090 1.130 1.100 1.130 484,000 535,040 1.1055 0.114 0.113 0.117 0.114 0.117 4,665,479 0.1147 -0.90%
2006-10-17 0 1.110 1.110 1.120 1.100 1.140 392,000 439,520 1.1212 0.115 0.115 0.116 0.114 0.118 3,778,653 0.1163 -1.77%
2006-10-16 0 1.130 1.130 1.140 1.120 1.140 640,000 724,200 1.1316 0.117 0.117 0.118 0.116 0.118 6,169,229 0.1174 1.80%
2006-10-13 0 1.110 1.090 1.110 1.090 1.140 1,900,000 2,108,320 1.1096 0.115 0.113 0.115 0.113 0.118 18,314,899 0.1151 1.83%
2006-10-12 0 1.090 1.090 1.130 1.050 1.130 1,306,000 1,416,540 1.0846 0.113 0.113 0.117 0.109 0.117 12,589,083 0.1125 0.93%
2006-10-11 0 1.080 1.090 1.100 1.070 1.110 404,000 439,360 1.0875 0.112 0.113 0.114 0.111 0.115 3,894,326 0.1128 -1.82%
2006-10-10 0 1.100 1.090 1.150 1.080 1.110 232,000 255,040 1.0993 0.114 0.113 0.119 0.112 0.115 2,236,346 0.1140 -0.90%
2006-10-09 0 1.110 1.100 1.110 1.090 1.130 354,000 392,880 1.1098 0.115 0.114 0.115 0.113 0.117 3,412,355 0.1151 1.83%
2006-10-06 0 1.090 1.080 1.120 1.080 1.150 200,000 219,320 1.0966 0.113 0.112 0.116 0.112 0.119 1,927,884 0.1138 -0.91%
2006-10-05 0 1.100 1.100 1.110 1.090 1.150 322,000 356,400 1.1068 0.114 0.114 0.115 0.113 0.119 3,103,893 0.1148 -3.51%
2006-10-04 0 1.140 1.090 1.150 1.050 1.200 1,384,000 1,528,840 1.1047 0.118 0.113 0.119 0.109 0.124 13,340,958 0.1146 -5.00%
2006-10-03 0 1.200 1.160 1.200 1.120 1.200 608,000 704,640 1.1589 0.124 0.120 0.124 0.116 0.124 5,860,768 0.1202 1.69%
2006-09-29 0 1.180 1.160 1.180 1.140 1.180 268,000 312,520 1.1661 0.122 0.120 0.122 0.118 0.122 2,583,365 0.1210 0.85%
2006-09-28 0 1.180 1.170 1.180 1.150 1.190 484,000 565,440 1.1683 0.121 0.120 0.121 0.118 0.122 4,705,355 0.1202 1.72%
2006-09-27 0 1.160 1.160 1.180 1.140 1.180 548,000 635,520 1.1597 0.119 0.119 0.121 0.117 0.121 5,327,551 0.1193 1.75%
2006-09-26 0 1.140 1.130 1.140 1.110 1.150 1,140,000 1,293,560 1.1347 0.117 0.116 0.117 0.114 0.118 11,082,862 0.1167 1.79%
2006-09-25 0 1.120 1.090 1.130 1.030 1.150 1,100,000 1,210,360 1.1003 0.115 0.112 0.116 0.106 0.118 10,693,989 0.1132 8.74%
2006-09-22 0 1.030 1.030 1.070 1.030 1.100 2,000,000 2,112,060 1.0560 0.106 0.106 0.110 0.106 0.113 19,443,617 0.1086 -6.36%
2006-09-21 0 1.100 1.070 1.110 1.070 1.100 1,580,000 1,714,080 1.0849 0.113 0.110 0.114 0.110 0.113 15,360,458 0.1116 0.92%
2006-09-20 0 1.090 1.070 1.100 1.070 1.130 1,216,000 1,319,840 1.0854 0.112 0.110 0.113 0.110 0.116 11,821,719 0.1116 -3.54%
2006-09-19 0 1.130 1.090 1.130 1.100 1.170 1,040,000 1,160,960 1.1163 0.116 0.112 0.116 0.113 0.120 10,110,681 0.1148 -2.59%
2006-09-18 0 1.160 1.130 1.160 1.120 1.200 668,000 776,760 1.1628 0.119 0.116 0.119 0.115 0.123 6,494,168 0.1196 -1.69%
2006-09-15 0 1.180 1.150 1.180 1.140 1.200 746,000 876,340 1.1747 0.121 0.118 0.121 0.117 0.123 7,252,469 0.1208 3.51%
2006-09-14 0 1.140 1.130 1.140 1.050 1.200 1,436,000 1,653,840 1.1517 0.117 0.116 0.117 0.108 0.123 13,960,517 0.1185 -5.00%
2006-09-13 0 1.200 1.180 1.190 1.180 1.220 2,076,000 2,475,400 1.1924 0.123 0.121 0.122 0.121 0.125 20,182,475 0.1227 -2.44%
2006-09-12 0 1.230 1.220 1.240 1.200 1.270 300,000 373,760 1.2459 0.127 0.125 0.128 0.123 0.131 2,916,543 0.1282 -3.15%
2006-09-11 0 1.270 1.250 1.280 1.250 1.290 312,000 393,120 1.2600 0.131 0.129 0.132 0.129 0.133 3,033,204 0.1296 -0.78%
2006-09-08 0 1.280 1.260 1.300 1.260 1.280 496,000 629,040 1.2682 0.132 0.130 0.134 0.130 0.132 4,822,017 0.1305 -0.78%
2006-09-07 0 1.290 1.270 1.290 1.270 1.290 544,000 695,720 1.2789 0.133 0.131 0.133 0.131 0.133 5,288,664 0.1315 0.78%
2006-09-06 0 1.280 1.270 1.290 1.260 1.300 720,000 922,200 1.2808 0.132 0.131 0.133 0.130 0.134 6,999,702 0.1317 0.79%
2006-09-05 0 1.270 1.260 1.280 1.260 1.400 1,960,000 2,537,480 1.2946 0.131 0.130 0.132 0.130 0.144 19,054,745 0.1332 -7.97%
2006-09-04 0 1.380 1.350 1.380 1.350 1.570 2,440,000 3,555,640 1.4572 0.142 0.139 0.142 0.139 0.161 23,721,213 0.1499 -1.43%
2006-09-01 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2006-08-30 0 1.400 1.320 1.390 1.310 1.400 328,000 446,640 1.3617 0.144 0.136 0.143 0.135 0.144 3,188,753 0.1401 6.87%
2006-08-29 0 1.310 1.310 1.320 1.280 1.300 122,000 156,460 1.2825 0.135 0.135 0.136 0.132 0.134 1,186,061 0.1319 -2.24%
2006-08-28 0 1.340 1.280 1.340 1.310 1.340 36,000 47,800 1.3278 0.138 0.132 0.138 0.135 0.138 349,985 0.1366 2.29%
2006-08-25 0 1.310 1.300 1.320 1.310 1.310 56,000 73,360 1.3100 0.135 0.134 0.136 0.135 0.135 544,421 0.1347 0.00%
2006-08-24 0 1.310 1.300 1.330 1.310 1.310 32,000 41,920 1.3100 0.135 0.134 0.137 0.135 0.135 311,098 0.1347 -3.68%
2006-08-23 0 1.360 1.300 1.310 1.300 1.360 212,000 280,400 1.3226 0.140 0.134 0.135 0.134 0.140 2,061,023 0.1360 3.82%
2006-08-22 0 1.310 1.310 1.330 1.310 1.310 12,000 15,720 1.3100 0.135 0.135 0.137 0.135 0.135 116,662 0.1347 0.00%
2006-08-21 0 1.310 1.310 1.330 1.300 1.330 52,000 68,440 1.3162 0.135 0.135 0.137 0.134 0.137 505,534 0.1354 -1.50%
2006-08-18 0 1.330 1.290 1.330 1.300 1.330 258,000 337,360 1.3076 0.137 0.133 0.137 0.134 0.137 2,508,227 0.1345 2.31%
2006-08-17 0 1.300 1.300 1.310 1.300 1.300 40,000 51,920 1.2980 0.134 0.134 0.135 0.134 0.134 388,872 0.1335 -2.26%
2006-08-16 0 1.330 1.300 1.340 1.270 1.330 172,000 223,960 1.3021 0.137 0.134 0.138 0.131 0.137 1,672,151 0.1339 2.31%
2006-08-15 0 1.300 1.260 1.300 1.300 1.310 20,000 26,040 1.3020 0.134 0.130 0.134 0.134 0.135 194,436 0.1339 -1.52%
2006-08-14 0 1.320 1.300 1.330 1.310 1.350 896,000 1,182,720 1.3200 0.136 0.134 0.137 0.135 0.139 8,710,740 0.1358 -2.22%
2006-08-11 0 1.350 1.300 1.350 - - 4,000 5,040 1.2600 0.139 0.134 0.139 - - 38,887 0.1296 -1.46%
2006-08-10 0 1.370 1.330 1.370 1.320 1.390 288,000 384,280 1.3343 0.141 0.137 0.141 0.136 0.143 2,799,881 0.1372 2.24%
2006-08-09 0 1.340 1.340 1.350 1.340 1.340 216,000 289,440 1.3400 0.138 0.138 0.139 0.138 0.138 2,099,911 0.1378 0.00%
2006-08-08 0 1.340 1.300 1.350 1.300 1.340 692,000 914,760 1.3219 0.138 0.134 0.139 0.134 0.138 6,727,492 0.1360 3.08%
2006-08-07 0 1.300 1.290 1.400 1.260 1.330 476,000 608,960 1.2793 0.134 0.133 0.144 0.130 0.137 4,627,581 0.1316 3.17%
2006-08-04 0 1.260 1.230 1.260 1.230 1.260 200,000 248,800 1.2440 0.130 0.127 0.130 0.127 0.130 1,944,362 0.1280 0.00%
2006-08-03 0 1.260 1.250 1.260 1.250 1.260 148,000 186,000 1.2568 0.130 0.129 0.130 0.129 0.130 1,438,828 0.1293 0.80%
2006-08-02 0 1.250 1.250 1.260 1.240 1.260 204,000 254,360 1.2469 0.129 0.129 0.130 0.128 0.130 1,983,249 0.1283 -0.79%
2006-08-01 0 1.260 1.250 1.260 1.240 1.260 204,000 254,520 1.2476 0.130 0.129 0.130 0.128 0.130 1,983,249 0.1283 0.00%
2006-07-31 0 1.260 1.250 1.270 1.260 1.270 68,000 85,800 1.2618 0.130 0.129 0.131 0.130 0.131 661,083 0.1298 -0.79%
2006-07-28 0 1.270 1.260 1.270 1.250 1.270 86,000 108,260 1.2588 0.131 0.130 0.131 0.129 0.131 836,076 0.1295 0.00%
2006-07-27 0 1.270 1.260 1.270 1.260 1.270 104,000 131,520 1.2646 0.131 0.130 0.131 0.130 0.131 1,011,068 0.1301 -0.78%
2006-07-26 0 1.280 1.260 1.280 1.250 1.280 48,000 60,320 1.2567 0.132 0.130 0.132 0.129 0.132 466,647 0.1293 0.00%
2006-07-25 0 1.280 1.270 1.280 1.250 1.290 52,000 65,920 1.2677 0.132 0.131 0.132 0.129 0.133 505,534 0.1304 -0.78%
2006-07-24 0 1.290 1.260 1.290 1.260 1.290 32,000 41,000 1.2813 0.133 0.130 0.133 0.130 0.133 311,098 0.1318 2.38%
2006-07-21 0 1.260 1.260 1.290 1.250 1.260 60,000 75,400 1.2567 0.130 0.130 0.133 0.129 0.130 583,309 0.1293 0.80%
2006-07-20 0 1.250 1.240 1.290 1.230 1.260 248,000 310,400 1.2516 0.129 0.128 0.133 0.127 0.130 2,411,009 0.1287 -0.79%
2006-07-19 0 1.260 1.260 1.290 1.260 1.260 64,000 80,640 1.2600 0.130 0.130 0.133 0.130 0.130 622,196 0.1296 0.00%
2006-07-18 0 1.260 1.260 1.290 1.250 1.260 74,000 92,880 1.2551 0.130 0.130 0.133 0.129 0.130 719,414 0.1291 0.80%
2006-07-17 0 1.250 1.250 1.300 1.250 1.270 60,000 75,960 1.2660 0.129 0.129 0.134 0.129 0.131 583,309 0.1302 -2.34%
2006-07-14 0 1.280 1.260 1.290 1.270 1.290 128,000 162,920 1.2728 0.132 0.130 0.133 0.131 0.133 1,244,391 0.1309 -1.54%
2006-07-13 0 1.300 1.280 1.300 1.290 1.300 72,000 93,000 1.2917 0.134 0.132 0.134 0.133 0.134 699,970 0.1329 0.00%
2006-07-12 0 1.300 1.280 1.300 1.280 1.300 36,000 46,440 1.2900 0.134 0.132 0.134 0.132 0.134 349,985 0.1327 2.36%
2006-07-11 0 1.270 1.260 1.330 1.270 1.310 412,000 529,520 1.2852 0.131 0.130 0.137 0.131 0.135 4,005,385 0.1322 -0.78%
2006-07-10 0 1.280 1.270 1.280 1.270 1.280 184,000 235,440 1.2796 0.132 0.131 0.132 0.131 0.132 1,788,813 0.1316 -1.54%
2006-07-07 0 1.300 1.300 1.310 1.300 1.330 256,000 333,400 1.3023 0.134 0.134 0.135 0.134 0.137 2,488,783 0.1340 -1.52%
2006-07-06 0 1.320 1.310 1.320 1.300 1.320 100,000 131,440 1.3144 0.136 0.135 0.136 0.134 0.136 972,181 0.1352 0.76%
2006-07-05 0 1.310 1.300 1.320 1.290 1.320 112,000 146,640 1.3093 0.135 0.134 0.136 0.133 0.136 1,088,843 0.1347 0.77%
2006-07-04 0 1.300 1.300 1.310 1.300 1.320 426,000 555,820 1.3047 0.134 0.134 0.135 0.134 0.136 4,141,490 0.1342 -1.52%
2006-07-03 0 1.320 1.310 1.330 1.320 1.350 188,000 250,360 1.3317 0.136 0.135 0.137 0.136 0.139 1,827,700 0.1370 0.00%
2006-06-30 0 1.320 1.310 1.330 1.320 1.340 252,000 335,280 1.3305 0.136 0.135 0.137 0.136 0.138 2,449,896 0.1369 1.54%
2006-06-29 0 1.300 1.300 1.340 1.300 1.300 84,000 109,200 1.3000 0.134 0.134 0.138 0.134 0.134 816,632 0.1337 0.00%
2006-06-28 0 1.300 1.270 1.300 1.280 1.300 236,000 304,800 1.2915 0.134 0.131 0.134 0.132 0.134 2,294,347 0.1328 0.00%
2006-06-27 0 1.300 1.280 1.300 1.290 1.320 180,000 234,360 1.3020 0.134 0.132 0.134 0.133 0.136 1,749,926 0.1339 -1.52%
2006-06-26 0 1.320 1.290 1.320 1.270 1.320 132,000 169,400 1.2833 0.136 0.133 0.136 0.131 0.136 1,283,279 0.1320 3.94%
2006-06-23 0 1.270 1.270 1.280 1.270 1.280 328,000 416,600 1.2701 0.131 0.131 0.132 0.131 0.132 3,188,753 0.1306 0.00%
2006-06-22 0 1.270 1.270 1.300 1.270 1.290 860,000 1,094,120 1.2722 0.131 0.131 0.134 0.131 0.133 8,360,755 0.1309 0.00%
2006-06-21 0 1.270 1.260 1.270 1.260 1.270 552,000 697,960 1.2644 0.131 0.130 0.131 0.130 0.131 5,366,438 0.1301 0.79%
2006-06-20 0 1.260 1.260 1.270 1.250 1.260 1,356,000 1,697,400 1.2518 0.130 0.130 0.131 0.129 0.130 13,182,772 0.1288 -1.56%
2006-06-19 0 1.280 1.280 1.290 1.270 1.290 418,000 535,760 1.2817 0.132 0.132 0.133 0.131 0.133 4,063,716 0.1318 -0.78%
2006-06-16 0 1.290 1.280 1.290 1.280 1.300 1,964,200 2,528,250 1.2872 0.133 0.132 0.133 0.132 0.134 19,095,576 0.1324 0.78%
2006-06-15 0 1.280 1.280 1.320 1.280 1.340 68,000 87,680 1.2894 0.132 0.132 0.136 0.132 0.138 661,083 0.1326 -3.76%
2006-06-14 0 1.330 1.270 1.330 1.270 1.330 347,800 446,234 1.2830 0.137 0.131 0.137 0.131 0.137 3,381,245 0.1320 4.72%
2006-06-13 0 1.270 1.270 1.290 1.270 1.280 2,920,000 3,645,440 1.2484 0.131 0.131 0.133 0.131 0.132 28,387,681 0.1284 -2.31%
2006-06-12 0 1.300 1.300 1.330 1.280 1.300 112,000 144,460 1.2898 0.134 0.134 0.137 0.132 0.134 1,088,843 0.1327 0.78%
2006-06-09 0 1.290 1.290 1.340 1.280 1.300 204,000 264,800 1.2980 0.133 0.133 0.138 0.132 0.134 1,983,249 0.1335 0.78%
2006-06-08 0 1.280 1.280 1.300 1.280 1.300 412,000 533,720 1.2954 0.132 0.132 0.134 0.132 0.134 4,005,385 0.1333 0.00%
2006-06-07 0 1.290 1.290 1.330 1.290 1.350 360,000 482,480 1.3402 0.132 0.132 0.136 0.132 0.138 3,527,194 0.1368 -4.44%
2006-06-06 0 1.350 1.330 1.350 1.330 1.350 184,000 245,320 1.3333 0.138 0.136 0.138 0.136 0.138 1,802,788 0.1361 0.00%
2006-06-05 0 1.350 1.350 1.370 1.330 1.370 308,000 416,040 1.3508 0.138 0.138 0.140 0.136 0.140 3,017,710 0.1379 1.50%
2006-06-02 0 1.330 1.310 1.330 1.200 1.330 1,012,000 1,320,840 1.3052 0.136 0.134 0.136 0.122 0.136 9,915,333 0.1332 3.10%
2006-06-01 0 1.290 1.290 1.310 1.290 1.320 490,000 638,000 1.3020 0.132 0.132 0.134 0.132 0.135 4,800,902 0.1329 -2.27%
2006-05-30 0 1.320 1.290 1.320 1.260 1.320 556,000 720,080 1.2951 0.135 0.132 0.135 0.129 0.135 5,447,555 0.1322 3.13%
2006-05-29 0 1.280 1.280 1.310 1.250 1.290 698,000 893,740 1.2804 0.131 0.131 0.134 0.128 0.132 6,838,837 0.1307 -0.78%
2006-05-26 0 1.290 1.280 1.300 1.290 1.300 236,000 305,040 1.2925 0.132 0.131 0.133 0.132 0.133 2,312,271 0.1319 0.39%
2006-05-25 0 1.300 1.280 1.300 1.270 1.330 1,332,000 1,734,280 1.3020 0.131 0.129 0.131 0.128 0.134 13,202,958 0.1314 -2.26%
2006-05-24 0 1.330 1.310 1.330 1.320 1.360 334,000 443,820 1.3288 0.134 0.132 0.134 0.133 0.137 3,310,652 0.1341 0.00%
2006-05-23 0 1.330 1.310 1.350 1.300 1.330 668,000 877,760 1.3140 0.134 0.132 0.136 0.131 0.134 6,621,303 0.1326 1.53%
2006-05-22 0 1.310 1.310 1.350 1.310 1.400 986,000 1,322,480 1.3413 0.132 0.132 0.136 0.132 0.141 9,773,361 0.1353 -3.68%
2006-05-19 0 1.360 1.340 1.360 1.320 1.430 620,000 840,000 1.3548 0.137 0.135 0.137 0.133 0.144 6,145,521 0.1367 3.03%
2006-05-18 0 1.320 1.300 1.320 1.290 1.330 2,900,000 3,782,040 1.3042 0.133 0.131 0.133 0.130 0.134 28,745,180 0.1316 1.54%
2006-05-17 0 1.300 1.290 1.300 1.280 1.340 3,056,000 3,979,480 1.3022 0.131 0.130 0.131 0.129 0.135 30,291,472 0.1314 1.56%
2006-05-16 0 1.280 1.280 1.300 1.270 1.320 786,000 1,025,980 1.3053 0.129 0.129 0.131 0.128 0.133 7,790,935 0.1317 -0.78%
2006-05-15 0 1.290 1.280 1.300 1.190 1.390 2,424,000 3,109,200 1.2827 0.130 0.129 0.131 0.120 0.140 24,027,005 0.1294 -8.51%
2006-05-12 0 1.410 1.400 1.410 1.370 1.570 5,900,000 8,561,480 1.4511 0.142 0.141 0.142 0.138 0.158 58,481,573 0.1464 -11.32%
2006-05-11 0 1.590 1.580 1.590 1.590 1.610 600,000 958,120 1.5969 0.160 0.159 0.160 0.160 0.162 5,947,279 0.1611 -0.62%
2006-05-10 0 1.600 1.590 1.600 1.590 1.610 360,000 575,440 1.5984 0.161 0.160 0.161 0.160 0.162 3,568,367 0.1613 0.00%
2006-05-09 0 1.600 1.600 1.610 1.600 1.640 548,000 885,560 1.6160 0.161 0.161 0.162 0.161 0.165 5,431,848 0.1630 -1.23%
2006-05-08 0 1.620 1.620 1.640 1.620 1.650 548,000 893,360 1.6302 0.163 0.163 0.165 0.163 0.166 5,431,848 0.1645 0.00%
2006-05-04 0 1.620 1.620 1.640 1.620 1.630 592,000 962,640 1.6261 0.163 0.163 0.165 0.163 0.164 5,867,982 0.1640 0.62%
2006-05-03 0 1.610 1.610 1.620 1.590 1.620 392,000 627,800 1.6015 0.162 0.162 0.163 0.160 0.163 3,885,555 0.1616 0.62%
2006-05-02 0 1.600 1.590 1.600 1.590 1.600 236,000 376,880 1.5969 0.161 0.160 0.161 0.160 0.161 2,339,263 0.1611 1.27%
2006-04-28 0 1.580 1.580 1.590 1.560 1.580 160,000 251,480 1.5718 0.159 0.159 0.160 0.157 0.159 1,585,941 0.1586 0.64%
2006-04-27 0 1.570 1.570 1.580 1.570 1.600 96,000 151,280 1.5758 0.158 0.158 0.159 0.158 0.161 951,565 0.1590 0.00%
2006-04-26 0 1.570 1.570 1.590 1.560 1.600 580,000 916,920 1.5809 0.158 0.158 0.160 0.157 0.161 5,749,036 0.1595 0.64%
2006-04-25 0 1.560 1.560 1.580 1.550 1.600 1,760,000 2,759,320 1.5678 0.157 0.157 0.159 0.156 0.161 17,445,350 0.1582 -3.11%
2006-04-24 0 1.610 1.610 1.620 1.600 1.620 1,414,000 2,273,360 1.6078 0.162 0.162 0.163 0.161 0.163 14,015,753 0.1622 -1.23%
2006-04-21 0 1.630 1.630 1.640 1.580 1.640 7,732,000 12,588,560 1.6281 0.164 0.164 0.165 0.159 0.165 76,640,596 0.1643 1.87%
2006-04-20 0 1.600 1.590 1.610 1.590 1.640 1,312,000 2,115,800 1.6127 0.161 0.160 0.162 0.160 0.165 13,004,716 0.1627 -1.84%
2006-04-19 0 1.630 1.630 1.640 1.600 1.660 1,068,000 1,757,640 1.6457 0.164 0.164 0.165 0.161 0.167 10,586,156 0.1660 0.62%
2006-04-18 0 1.620 1.610 1.640 1.600 1.660 4,116,000 6,699,160 1.6276 0.163 0.162 0.165 0.161 0.167 40,798,331 0.1642 0.62%
2006-04-13 0 1.610 1.600 1.620 1.590 1.720 7,024,000 11,545,440 1.6437 0.162 0.161 0.163 0.160 0.174 69,622,808 0.1658 -5.29%
2006-04-12 0 1.700 1.690 1.710 1.690 1.760 7,668,000 13,300,800 1.7346 0.172 0.170 0.173 0.170 0.178 76,006,220 0.1750 -1.73%
2006-04-11 0 1.730 1.730 1.740 1.700 1.750 1,582,000 2,742,380 1.7335 0.175 0.175 0.176 0.172 0.177 15,680,991 0.1749 1.17%
2006-04-10 0 1.710 1.700 1.710 1.710 1.740 1,004,000 1,728,440 1.7216 0.173 0.172 0.173 0.173 0.176 9,951,779 0.1737 0.59%
2006-04-07 0 1.700 1.690 1.710 1.690 1.710 272,000 461,040 1.6950 0.172 0.170 0.173 0.170 0.173 2,696,100 0.1710 0.00%
2006-04-06 0 1.700 1.690 1.700 1.690 1.730 1,160,000 1,977,840 1.7050 0.172 0.170 0.172 0.170 0.175 11,498,072 0.1720 0.00%
2006-04-04 0 1.700 1.700 1.720 1.700 1.750 1,260,000 2,179,840 1.7300 0.172 0.172 0.174 0.172 0.177 12,489,285 0.1745 -2.30%
2006-04-03 0 1.740 1.730 1.740 1.740 1.760 1,244,000 2,175,960 1.7492 0.176 0.175 0.176 0.176 0.178 12,330,691 0.1765 -2.25%
2006-03-31 0 1.780 1.770 1.790 1.670 1.780 2,464,000 4,273,000 1.7342 0.180 0.179 0.181 0.168 0.180 24,423,491 0.1750 6.59%
2006-03-30 0 1.670 1.660 1.680 1.670 1.670 132,000 220,440 1.6700 0.168 0.167 0.169 0.168 0.168 1,308,401 0.1685 0.00%
2006-03-29 0 1.670 1.660 1.670 1.640 1.680 676,000 1,121,760 1.6594 0.168 0.167 0.168 0.165 0.169 6,700,601 0.1674 1.83%
2006-03-28 0 1.640 1.640 1.660 1.630 1.690 1,548,000 2,555,360 1.6507 0.165 0.165 0.167 0.164 0.170 15,343,979 0.1665 -1.80%
2006-03-27 0 1.670 1.670 1.700 1.670 1.700 708,000 1,191,880 1.6834 0.168 0.168 0.172 0.168 0.172 7,017,789 0.1698 -0.60%
2006-03-24 0 1.680 1.680 1.700 1.670 1.690 868,000 1,461,760 1.6841 0.169 0.169 0.172 0.168 0.170 8,603,730 0.1699 -0.59%
2006-03-23 0 1.690 1.690 1.700 1.680 1.720 890,000 1,512,480 1.6994 0.170 0.170 0.172 0.169 0.174 8,821,797 0.1714 -0.59%
2006-03-22 0 1.700 1.670 1.710 1.640 1.720 1,286,000 2,166,380 1.6846 0.172 0.168 0.173 0.165 0.174 12,747,000 0.1700 3.03%
2006-03-21 0 1.650 1.640 1.650 1.650 1.690 1,304,000 2,160,400 1.6567 0.166 0.165 0.166 0.166 0.170 12,925,419 0.1671 -1.79%
2006-03-20 0 1.680 1.680 1.690 1.660 1.690 772,000 1,290,600 1.6718 0.169 0.169 0.170 0.167 0.170 7,652,165 0.1687 -0.59%
2006-03-17 0 1.690 1.680 1.690 1.680 1.700 840,000 1,419,480 1.6899 0.170 0.169 0.170 0.169 0.172 8,326,190 0.1705 1.20%
2006-03-16 0 1.670 1.670 1.690 1.650 1.690 824,000 1,375,320 1.6691 0.168 0.168 0.170 0.166 0.170 8,167,596 0.1684 -0.60%
2006-03-15 0 1.680 1.670 1.680 1.660 1.710 716,000 1,198,680 1.6741 0.169 0.168 0.169 0.167 0.173 7,097,086 0.1689 0.00%
2006-03-14 0 1.680 1.680 1.690 1.680 1.720 636,000 1,074,120 1.6889 0.169 0.169 0.170 0.169 0.174 6,304,115 0.1704 -1.18%
2006-03-13 0 1.700 1.690 1.700 1.700 1.740 1,132,000 1,930,760 1.7056 0.172 0.170 0.172 0.172 0.176 11,220,532 0.1721 0.59%
2006-03-10 0 1.690 1.690 1.700 1.690 1.750 1,238,000 2,137,940 1.7269 0.170 0.170 0.172 0.170 0.177 12,271,218 0.1742 -2.87%
2006-03-09 0 1.740 1.720 1.740 1.650 1.750 1,300,000 2,201,160 1.6932 0.176 0.174 0.176 0.166 0.177 12,885,770 0.1708 5.45%
2006-03-08 0 1.650 1.630 1.660 1.610 1.670 1,682,000 2,730,940 1.6236 0.166 0.164 0.167 0.162 0.168 16,672,204 0.1638 0.00%
2006-03-07 0 1.650 1.650 1.660 1.630 1.720 3,816,000 6,346,240 1.6631 0.166 0.166 0.167 0.164 0.174 37,824,692 0.1678 -4.07%
2006-03-06 0 1.720 1.720 1.730 1.720 1.750 1,292,000 2,243,400 1.7364 0.174 0.174 0.175 0.174 0.177 12,806,473 0.1752 -1.71%
2006-03-03 0 1.750 1.740 1.750 1.730 1.770 1,348,000 2,356,120 1.7479 0.177 0.176 0.177 0.175 0.179 13,361,552 0.1763 -1.13%
2006-03-02 0 1.770 1.770 1.780 1.740 1.800 1,832,000 3,239,240 1.7681 0.179 0.179 0.180 0.176 0.182 18,159,024 0.1784 -0.56%
2006-03-01 0 1.780 1.770 1.780 1.760 1.800 1,160,000 2,065,680 1.7808 0.180 0.179 0.180 0.178 0.182 11,498,072 0.1797 -1.11%
2006-02-28 0 1.800 1.780 1.800 1.770 1.820 1,632,000 2,929,480 1.7950 0.182 0.180 0.182 0.179 0.184 16,176,598 0.1811 0.00%
2006-02-27 0 1.800 1.800 1.810 1.790 1.860 3,836,000 6,932,680 1.8073 0.182 0.182 0.183 0.181 0.188 38,022,934 0.1823 -2.17%
2006-02-24 0 1.840 1.840 1.850 1.840 1.900 4,124,000 7,654,360 1.8561 0.186 0.186 0.187 0.186 0.192 40,877,628 0.1873 -3.16%
2006-02-23 0 1.900 1.890 1.900 1.830 1.910 15,400,000 28,792,880 1.8697 0.192 0.191 0.192 0.185 0.193 152,646,816 0.1886 3.83%
2006-02-22 0 1.830 1.820 1.830 1.790 1.860 22,448,000 40,970,940 1.8251 0.185 0.184 0.185 0.181 0.188 222,507,515 0.1841 3.39%
2006-02-21 0 1.770 1.760 1.770 1.690 1.770 2,684,000 4,636,360 1.7274 0.179 0.178 0.179 0.170 0.179 26,604,159 0.1743 3.51%
2006-02-20 0 1.710 1.690 1.710 1.660 1.720 1,540,000 2,594,920 1.6850 0.173 0.170 0.173 0.167 0.174 15,264,682 0.1700 0.00%
2006-02-17 0 1.710 1.690 1.710 1.690 1.760 1,528,000 2,633,520 1.7235 0.173 0.170 0.173 0.170 0.178 15,145,736 0.1739 -2.29%
2006-02-16 0 1.750 1.740 1.750 1.730 1.760 3,172,000 5,544,240 1.7479 0.177 0.176 0.177 0.175 0.178 31,441,279 0.1763 0.00%
2006-02-15 0 1.750 1.740 1.750 1.710 1.800 8,128,000 14,292,040 1.7584 0.177 0.176 0.177 0.173 0.182 80,565,800 0.1774 2.34%
2006-02-14 0 1.710 1.690 1.710 1.690 1.770 3,276,000 5,645,720 1.7234 0.173 0.170 0.173 0.170 0.179 32,472,141 0.1739 -2.84%
2006-02-13 0 1.760 1.750 1.760 1.680 1.810 23,388,000 40,862,080 1.7471 0.178 0.177 0.178 0.169 0.183 231,824,918 0.1763 5.39%
2006-02-10 0 1.670 1.670 1.680 1.620 1.680 56,968,000 89,695,440 1.5745 0.168 0.168 0.169 0.163 0.169 564,674,275 0.1588 3.09%
2006-02-09 0 1.620 1.600 1.620 1.610 1.630 152,000 246,480 1.6216 0.163 0.161 0.163 0.162 0.164 1,506,644 0.1636 0.00%
2006-02-08 0 1.620 1.610 1.620 1.620 1.650 340,000 557,520 1.6398 0.163 0.162 0.163 0.163 0.166 3,370,125 0.1654 -2.99%
2006-02-07 0 1.670 1.640 1.650 1.550 1.670 1,168,000 1,898,000 1.6250 0.168 0.165 0.166 0.156 0.168 11,577,369 0.1639 4.37%
2006-02-06 0 1.600 1.580 1.600 1.580 1.600 220,000 350,400 1.5927 0.161 0.159 0.161 0.159 0.161 2,180,669 0.1607 1.27%
2006-02-03 0 1.580 1.540 1.580 1.520 1.590 236,000 365,120 1.5471 0.159 0.155 0.159 0.153 0.160 2,339,263 0.1561 1.28%
2006-02-02 0 1.560 1.540 1.590 1.540 1.600 132,000 208,760 1.5815 0.157 0.155 0.160 0.155 0.161 1,308,401 0.1596 0.65%
2006-02-01 0 1.550 1.550 1.570 1.520 1.550 76,000 117,160 1.5416 0.156 0.156 0.158 0.153 0.156 753,322 0.1555 -1.27%
2006-01-27 0 1.570 1.560 1.580 1.570 1.570 104,000 163,480 1.5719 0.158 0.157 0.159 0.158 0.158 1,030,862 0.1586 0.00%
2006-01-26 0 1.570 1.570 1.600 1.570 1.600 40,000 63,360 1.5840 0.158 0.158 0.161 0.158 0.161 396,485 0.1598 -1.87%
2006-01-25 0 1.600 1.570 1.610 1.570 1.610 1,916,000 3,067,840 1.6012 0.161 0.158 0.162 0.158 0.162 18,991,643 0.1615 5.26%
2006-01-24 0 1.520 1.510 1.550 1.490 1.520 74,000 111,220 1.5030 0.153 0.152 0.156 0.150 0.153 733,498 0.1516 2.01%
2006-01-23 0 1.490 1.490 1.500 1.460 1.500 934,700 1,388,221 1.4852 0.150 0.150 0.151 0.147 0.151 9,264,869 0.1498 -4.49%
2006-01-20 0 1.560 1.520 1.570 1.530 1.600 2,468,000 3,838,380 1.5553 0.157 0.153 0.158 0.154 0.161 24,463,139 0.1569 -0.64%
2006-01-19 0 1.570 1.600 1.620 1.540 1.600 1,700,000 2,637,540 1.5515 0.158 0.161 0.163 0.155 0.161 16,850,623 0.1565 3.29%
2006-01-18 0 1.520 1.520 1.530 1.520 1.580 708,000 1,090,560 1.5403 0.153 0.153 0.154 0.153 0.159 7,017,789 0.1554 -3.80%
2006-01-17 0 1.580 1.580 1.600 1.580 1.620 1,102,000 1,742,720 1.5814 0.159 0.159 0.161 0.159 0.163 10,923,168 0.1595 0.00%
2006-01-16 0 1.580 1.570 1.610 1.580 1.590 700,000 1,106,500 1.5807 0.159 0.158 0.162 0.159 0.160 6,938,492 0.1595 -1.86%
2006-01-13 0 1.610 1.600 1.620 1.590 1.610 100,000 160,000 1.6000 0.162 0.161 0.163 0.160 0.162 991,213 0.1614 0.62%
2006-01-12 0 1.600 1.600 1.630 1.600 1.620 1,724,000 2,779,280 1.6121 0.161 0.161 0.164 0.161 0.163 17,088,514 0.1626 -0.62%
2006-01-11 0 1.610 1.590 1.610 1.590 1.620 72,000 116,080 1.6122 0.162 0.160 0.162 0.160 0.163 713,673 0.1627 0.62%
2006-01-10 0 1.600 1.610 1.620 1.590 1.610 300,000 480,920 1.6031 0.161 0.162 0.163 0.160 0.162 2,973,639 0.1617 -0.62%
2006-01-09 0 1.610 1.600 1.610 1.590 1.620 404,000 651,160 1.6118 0.162 0.161 0.162 0.160 0.163 4,004,501 0.1626 0.00%
2006-01-06 0 1.610 1.590 1.610 1.580 1.610 962,000 1,532,120 1.5926 0.162 0.160 0.162 0.159 0.162 9,535,470 0.1607 0.00%
2006-01-05 0 1.610 1.600 1.610 1.580 1.610 1,270,000 2,018,320 1.5892 0.162 0.161 0.162 0.159 0.162 12,588,406 0.1603 0.00%
2006-01-04 0 1.610 1.600 1.620 1.600 1.620 288,000 462,520 1.6060 0.162 0.161 0.163 0.161 0.163 2,854,694 0.1620 0.62%
2006-01-03 0 1.600 1.600 1.610 1.590 1.600 556,000 888,840 1.5986 0.161 0.161 0.162 0.160 0.161 5,511,145 0.1613 0.63%
2005-12-30 0 1.590 1.590 1.610 1.590 1.620 260,000 413,520 1.5905 0.160 0.160 0.162 0.160 0.163 2,577,154 0.1605 0.00%
2005-12-29 0 1.590 1.590 1.600 1.580 1.600 358,000 569,440 1.5906 0.160 0.160 0.161 0.159 0.161 3,548,543 0.1605 0.00%
2005-12-28 0 1.590 1.590 1.600 1.590 1.600 68,000 108,440 1.5947 0.160 0.160 0.161 0.160 0.161 674,025 0.1609 0.63%
2005-12-23 0 1.580 1.580 1.600 1.580 1.600 84,000 133,440 1.5886 0.159 0.159 0.161 0.159 0.161 832,619 0.1603 0.00%
2005-12-22 0 1.580 1.580 1.590 - - 1,000 1,560 1.5600 0.159 0.159 0.160 - - 9,912 0.1574 0.00%
2005-12-21 0 1.580 1.580 1.590 1.580 1.590 324,000 512,080 1.5805 0.159 0.159 0.160 0.159 0.160 3,211,530 0.1595 0.00%
2005-12-20 0 1.580 1.580 1.590 1.580 1.590 56,000 88,680 1.5836 0.159 0.159 0.160 0.159 0.160 555,079 0.1598 0.00%
2005-12-19 0 1.580 1.580 1.590 1.580 1.580 116,000 183,280 1.5800 0.159 0.159 0.160 0.159 0.159 1,149,807 0.1594 0.00%
2005-12-16 0 1.580 1.580 1.610 1.580 1.630 318,736 504,585 1.5831 0.159 0.159 0.162 0.159 0.164 3,159,353 0.1597 -0.63%
2005-12-15 0 1.590 1.590 1.610 1.590 1.610 28,000 44,600 1.5929 0.160 0.160 0.162 0.160 0.162 277,540 0.1607 0.00%
2005-12-14 0 1.590 1.580 1.590 1.590 1.590 16,000 25,800 1.6125 0.160 0.159 0.160 0.160 0.160 158,594 0.1627 0.63%
2005-12-13 0 1.580 1.580 1.590 1.580 1.590 564,000 891,240 1.5802 0.159 0.159 0.160 0.159 0.160 5,590,442 0.1594 0.64%
2005-12-12 0 1.570 1.570 1.590 1.560 1.600 74,500 116,960 1.5699 0.158 0.158 0.160 0.157 0.161 738,454 0.1584 0.64%
2005-12-09 0 1.560 1.560 1.600 1.560 1.600 189,000 301,730 1.5965 0.157 0.157 0.161 0.157 0.161 1,873,393 0.1611 -3.70%
2005-12-08 0 1.620 1.600 1.620 1.620 1.630 958,000 1,552,380 1.6204 0.163 0.161 0.163 0.163 0.164 9,495,821 0.1635 0.00%
2005-12-07 0 1.620 1.620 1.630 1.600 1.620 310,000 500,460 1.6144 0.163 0.163 0.164 0.161 0.163 3,072,761 0.1629 0.00%
2005-12-06 0 1.620 1.620 1.630 1.620 1.630 290,000 469,720 1.6197 0.163 0.163 0.164 0.163 0.164 2,874,518 0.1634 -0.61%
2005-12-05 0 1.630 1.620 1.630 1.620 1.630 254,000 412,940 1.6257 0.164 0.163 0.164 0.163 0.164 2,517,681 0.1640 -1.21%
2005-12-02 0 1.650 1.650 1.660 1.640 1.650 244,000 402,560 1.6498 0.166 0.166 0.167 0.165 0.166 2,418,560 0.1664 0.00%
2005-12-01 0 1.650 1.650 1.660 1.630 1.660 2,552,000 4,198,160 1.6450 0.166 0.166 0.167 0.164 0.167 25,295,758 0.1660 1.85%
2005-11-30 0 1.620 1.610 1.640 1.620 1.630 396,000 641,960 1.6211 0.163 0.162 0.165 0.163 0.164 3,925,204 0.1635 -0.61%
2005-11-29 0 1.630 1.630 1.640 1.610 1.630 512,000 831,040 1.6231 0.164 0.164 0.165 0.162 0.164 5,075,011 0.1638 0.00%
2005-11-28 0 1.630 1.620 1.630 1.620 1.640 568,000 923,240 1.6254 0.164 0.163 0.164 0.163 0.165 5,630,090 0.1640 0.00%
2005-11-25 0 1.630 1.610 1.630 1.610 1.660 272,000 441,000 1.6213 0.164 0.162 0.164 0.162 0.167 2,696,100 0.1636 0.93%
2005-11-24 0 1.680 1.670 1.690 1.680 1.690 260,000 437,920 1.6843 0.163 0.162 0.164 0.163 0.164 2,680,879 0.1633 0.60%
2005-11-23 0 1.670 1.670 1.680 1.650 1.700 2,172,000 3,665,920 1.6878 0.162 0.162 0.163 0.160 0.165 22,395,647 0.1637 -0.60%
2005-11-22 0 1.680 1.680 1.690 1.680 1.690 104,000 175,320 1.6858 0.163 0.163 0.164 0.163 0.164 1,072,351 0.1635 0.00%
2005-11-21 0 1.680 1.670 1.680 1.680 1.700 600,000 1,016,480 1.6941 0.163 0.162 0.163 0.163 0.165 6,186,643 0.1643 -1.18%
2005-11-18 0 1.700 1.690 1.700 1.670 1.700 1,144,000 1,928,560 1.6858 0.165 0.164 0.165 0.162 0.165 11,795,865 0.1635 0.59%
2005-11-17 0 1.690 1.690 1.700 1.690 1.700 612,000 1,037,800 1.6958 0.164 0.164 0.165 0.164 0.165 6,310,376 0.1645 -0.59%
2005-11-16 0 1.700 1.690 1.700 1.690 1.700 1,258,000 2,138,080 1.6996 0.165 0.164 0.165 0.164 0.165 12,971,328 0.1648 0.59%
2005-11-15 0 1.690 1.690 1.700 1.670 1.700 1,064,000 1,800,040 1.6918 0.164 0.164 0.165 0.162 0.165 10,970,980 0.1641 -0.59%
2005-11-14 0 1.700 1.690 1.700 1.680 1.700 732,000 1,239,680 1.6936 0.165 0.164 0.165 0.163 0.165 7,547,704 0.1642 0.59%
2005-11-11 0 1.690 1.690 1.700 1.690 1.710 4,420,000 7,525,320 1.7026 0.164 0.164 0.165 0.164 0.166 45,574,935 0.1651 -0.59%
2005-11-10 0 1.700 1.690 1.700 1.690 1.770 4,260,000 7,313,280 1.7167 0.165 0.164 0.165 0.164 0.172 43,925,163 0.1665 1.80%
2005-11-09 0 1.670 1.670 1.690 1.670 1.670 61,000 101,810 1.6690 0.162 0.162 0.164 0.162 0.162 628,975 0.1619 0.00%
2005-11-08 0 1.670 1.660 1.670 1.650 1.670 96,000 159,760 1.6642 0.162 0.161 0.162 0.160 0.162 989,863 0.1614 0.60%
2005-11-07 0 1.660 1.660 1.690 1.640 1.650 20,000 32,920 1.6460 0.161 0.161 0.164 0.159 0.160 206,221 0.1596 -2.92%
2005-11-04 0 1.710 1.700 1.710 1.690 1.710 4,572,000 7,781,200 1.7019 0.166 0.165 0.166 0.164 0.166 47,142,217 0.1651 0.59%
2005-11-03 0 1.700 1.700 1.730 1.700 1.710 1,304,000 2,221,080 1.7033 0.165 0.165 0.168 0.165 0.166 13,445,637 0.1652 5.59%
2005-11-02 0 1.610 1.610 1.670 1.610 1.700 236,000 390,440 1.6544 0.156 0.156 0.162 0.156 0.165 2,433,413 0.1604 -5.29%
2005-11-01 0 1.700 1.610 1.700 1.690 1.700 77,000 130,660 1.6969 0.165 0.156 0.165 0.164 0.165 793,952 0.1646 0.00%
2005-10-31 0 1.700 1.620 1.700 1.680 1.710 376,000 638,960 1.6994 0.165 0.157 0.165 0.163 0.166 3,876,963 0.1648 0.00%
2005-10-28 0 1.700 1.700 1.740 1.680 1.680 82,000 137,680 1.6790 0.165 0.165 0.169 0.163 0.163 845,508 0.1628 0.00%
2005-10-27 0 1.700 1.690 1.720 1.700 1.700 340,000 578,000 1.7000 0.165 0.164 0.167 0.165 0.165 3,505,764 0.1649 0.00%
2005-10-26 0 1.700 1.680 1.740 1.640 1.700 546,000 927,220 1.6982 0.165 0.163 0.169 0.159 0.165 5,629,845 0.1647 0.00%
2005-10-25 0 1.700 1.700 1.710 1.700 1.710 376,000 639,240 1.7001 0.165 0.165 0.166 0.165 0.166 3,876,963 0.1649 0.00%
2005-10-24 0 1.700 1.700 1.720 1.700 1.730 616,000 1,051,520 1.7070 0.165 0.165 0.167 0.165 0.168 6,351,620 0.1656 -0.58%
2005-10-21 0 1.710 1.700 1.730 1.700 1.710 272,000 462,800 1.7015 0.166 0.165 0.168 0.165 0.166 2,804,611 0.1650 0.59%
2005-10-20 0 1.700 1.700 1.740 1.680 1.700 266,000 451,560 1.6976 0.165 0.165 0.169 0.163 0.165 2,742,745 0.1646 0.00%
2005-10-19 0 1.700 1.680 1.700 1.680 1.700 208,000 350,200 1.6837 0.165 0.163 0.165 0.163 0.165 2,144,703 0.1633 0.00%
2005-10-18 0 1.700 1.690 1.720 1.600 1.710 112,000 189,360 1.6907 0.165 0.164 0.167 0.155 0.166 1,154,840 0.1640 -0.58%
2005-10-17 0 1.710 1.710 1.720 1.700 1.700 40,000 68,000 1.7000 0.166 0.166 0.167 0.165 0.165 412,443 0.1649 -1.16%
2005-10-14 0 1.730 1.730 1.740 1.680 1.730 282,000 480,860 1.7052 0.168 0.168 0.169 0.163 0.168 2,907,722 0.1654 -0.57%
2005-10-13 0 1.740 1.740 1.750 1.710 1.730 40,000 69,120 1.7280 0.169 0.169 0.170 0.166 0.168 412,443 0.1676 0.29%
2005-10-12 0 1.750 1.740 1.770 1.740 1.780 274,000 483,240 1.7636 0.168 0.167 0.170 0.167 0.171 2,849,659 0.1696 -2.23%
2005-10-10 0 1.790 1.790 1.800 1.710 1.800 144,000 255,840 1.7767 0.172 0.172 0.173 0.164 0.173 1,497,631 0.1708 -0.56%
2005-10-07 0 1.800 1.780 1.820 1.770 1.800 672,000 1,204,400 1.7923 0.173 0.171 0.175 0.170 0.173 6,988,945 0.1723 0.00%
2005-10-06 0 1.800 1.780 1.810 1.780 1.830 240,000 431,840 1.7993 0.173 0.171 0.174 0.171 0.176 2,496,052 0.1730 -0.55%
2005-10-05 0 1.810 1.800 1.830 1.800 1.920 1,768,000 3,215,240 1.8186 0.174 0.173 0.176 0.173 0.185 18,387,582 0.1749 -1.09%
2005-10-04 0 1.830 1.830 1.850 1.820 1.860 3,536,000 6,509,360 1.8409 0.176 0.176 0.178 0.175 0.179 36,775,163 0.1770 0.00%
2005-10-03 0 1.830 1.800 1.830 1.780 1.840 1,303,000 2,368,740 1.8179 0.176 0.173 0.176 0.171 0.177 13,551,481 0.1748 -0.54%
2005-09-30 0 1.840 1.820 1.840 1.700 1.870 170,118,000 295,915,200 1.7395 0.177 0.175 0.177 0.163 0.180 1,769,263,928 0.1673 5.75%
2005-09-29 0 1.740 1.740 1.770 1.730 1.760 2,088,000 3,643,120 1.7448 0.167 0.167 0.170 0.166 0.169 21,715,651 0.1678 -1.14%
2005-09-28 0 1.760 1.760 1.780 1.700 1.820 2,374,000 4,174,280 1.7583 0.169 0.169 0.171 0.163 0.175 24,690,113 0.1691 1.15%
2005-09-27 0 1.740 1.720 1.750 1.660 1.910 2,788,000 4,891,160 1.7544 0.167 0.165 0.168 0.160 0.184 28,995,802 0.1687 -7.94%
2005-09-26 0 1.890 1.870 1.900 1.810 1.910 4,140,000 7,749,760 1.8719 0.182 0.180 0.183 0.174 0.184 43,056,894 0.1800 5.00%
2005-09-23 0 1.800 1.800 1.830 1.800 1.830 1,280,000 2,313,640 1.8075 0.173 0.173 0.176 0.173 0.176 13,312,276 0.1738 -1.64%
2005-09-22 0 1.830 1.830 1.840 1.750 1.810 3,036,000 5,359,360 1.7653 0.176 0.176 0.177 0.168 0.174 31,575,055 0.1697 4.57%
2005-09-21 0 1.750 1.750 1.770 1.730 1.750 1,860,000 3,251,840 1.7483 0.168 0.168 0.170 0.166 0.168 19,344,402 0.1681 1.16%
2005-09-20 0 1.730 1.730 1.740 1.720 1.730 40,000 69,160 1.7290 0.166 0.166 0.167 0.165 0.166 416,009 0.1662 0.00%
2005-09-16 0 1.730 1.730 1.750 1.730 1.780 821,000 1,445,960 1.7612 0.166 0.166 0.168 0.166 0.171 8,538,577 0.1693 -1.14%
2005-09-15 0 1.750 1.740 1.750 1.740 1.760 100,000 174,320 1.7432 0.168 0.167 0.168 0.167 0.169 1,040,022 0.1676 -1.13%
2005-09-14 0 1.770 1.750 1.780 1.760 1.780 180,000 319,160 1.7731 0.170 0.168 0.171 0.169 0.171 1,872,039 0.1705 0.57%
2005-09-13 0 1.760 1.750 1.760 1.750 1.760 412,000 721,520 1.7513 0.169 0.168 0.169 0.168 0.169 4,284,889 0.1684 0.57%
2005-09-12 0 1.750 1.730 1.750 1.750 1.770 204,000 357,080 1.7504 0.168 0.166 0.168 0.168 0.170 2,121,644 0.1683 1.74%
2005-09-09 0 1.720 1.720 1.740 1.720 1.720 40,000 68,800 1.7200 0.165 0.165 0.167 0.165 0.165 416,009 0.1654 -1.71%
2005-09-08 0 1.750 1.720 1.750 1.750 1.750 28,000 49,000 1.7500 0.168 0.165 0.168 0.168 0.168 291,206 0.1683 0.00%
2005-09-07 0 1.750 1.730 1.750 1.730 1.750 120,000 209,440 1.7453 0.168 0.166 0.168 0.166 0.168 1,248,026 0.1678 2.34%
2005-09-06 0 1.710 1.690 1.720 1.700 1.710 316,000 539,240 1.7065 0.164 0.162 0.165 0.163 0.164 3,286,468 0.1641 0.00%
2005-09-05 0 1.710 1.690 1.720 1.690 1.710 272,000 464,560 1.7079 0.164 0.162 0.165 0.162 0.164 2,828,859 0.1642 0.59%
2005-09-02 0 1.700 1.700 1.730 1.700 1.720 568,000 971,360 1.7101 0.163 0.163 0.166 0.163 0.165 5,907,323 0.1644 0.00%
2005-09-01 0 1.700 1.700 1.720 1.670 1.710 1,298,000 2,206,460 1.6999 0.163 0.163 0.165 0.161 0.164 13,499,480 0.1634 0.00%
2005-08-31 0 1.700 1.670 1.710 1.690 1.700 328,000 557,120 1.6985 0.163 0.161 0.164 0.162 0.163 3,411,271 0.1633 0.59%
2005-08-30 0 1.690 1.660 1.690 1.680 1.710 228,000 385,440 1.6905 0.162 0.160 0.162 0.162 0.164 2,371,249 0.1625 0.60%
2005-08-29 0 1.680 1.660 1.700 1.630 1.700 1,128,000 1,881,520 1.6680 0.162 0.160 0.163 0.157 0.163 11,731,444 0.1604 1.82%
2005-08-26 0 1.650 1.640 1.700 1.650 1.650 36,000 59,400 1.6500 0.159 0.158 0.163 0.159 0.159 374,408 0.1587 -0.60%
2005-08-25 0 1.660 1.660 1.690 - - 0 0 - 0.160 0.160 0.162 - - 0 - 1.22%
2005-08-24 0 1.640 1.640 1.670 1.600 1.660 26,000 42,580 1.6377 0.158 0.158 0.161 0.154 0.160 270,406 0.1575 -1.80%
2005-08-23 0 1.670 1.670 1.700 1.650 1.750 104,000 175,040 1.6831 0.161 0.161 0.163 0.159 0.168 1,081,622 0.1618 2.45%
2005-08-22 0 1.630 1.620 1.650 1.630 1.640 152,000 249,120 1.6389 0.157 0.156 0.159 0.157 0.158 1,580,833 0.1576 0.00%
2005-08-19 0 1.630 1.630 1.660 1.630 1.650 112,000 183,440 1.6379 0.157 0.157 0.160 0.157 0.159 1,164,824 0.1575 -1.81%
2005-08-18 0 1.660 1.660 1.690 1.660 1.680 196,000 325,520 1.6608 0.160 0.160 0.162 0.160 0.162 2,038,442 0.1597 -1.78%
2005-08-17 0 1.690 1.680 1.700 1.680 1.690 152,000 256,600 1.6882 0.162 0.162 0.163 0.162 0.162 1,580,833 0.1623 -0.59%
2005-08-16 0 1.700 1.690 1.720 1.680 1.700 1,338,000 2,267,900 1.6950 0.163 0.162 0.165 0.162 0.163 13,915,489 0.1630 -0.58%
2005-08-15 0 1.710 1.710 1.720 1.690 1.750 1,228,000 2,096,880 1.7076 0.164 0.164 0.165 0.162 0.168 12,771,465 0.1642 0.59%
2005-08-12 0 1.700 1.680 1.700 1.670 1.710 1,724,000 2,894,520 1.6790 0.163 0.162 0.163 0.161 0.164 17,929,972 0.1614 0.59%
2005-08-11 0 1.690 1.660 1.690 1.600 1.690 740,000 1,224,200 1.6543 0.162 0.160 0.162 0.154 0.162 7,696,160 0.1591 0.60%
2005-08-10 0 1.680 1.670 1.700 1.680 1.700 384,000 648,000 1.6875 0.162 0.161 0.163 0.162 0.163 3,993,683 0.1623 -1.18%
2005-08-09 0 1.700 1.680 1.710 1.690 1.700 906,000 1,539,900 1.6997 0.163 0.162 0.164 0.162 0.163 9,422,596 0.1634 1.19%
2005-08-08 0 1.680 1.670 1.710 1.670 1.710 356,000 604,720 1.6987 0.162 0.161 0.164 0.161 0.164 3,702,477 0.1633 -1.75%
2005-08-05 0 1.710 1.710 1.720 1.670 1.720 480,000 807,720 1.6828 0.164 0.164 0.165 0.161 0.165 4,992,104 0.1618 1.79%
2005-08-04 0 1.680 1.670 1.700 1.670 1.700 352,000 591,720 1.6810 0.162 0.161 0.163 0.161 0.163 3,660,876 0.1616 0.60%
2005-08-03 0 1.670 1.660 1.690 1.640 1.710 290,000 481,340 1.6598 0.161 0.160 0.162 0.158 0.164 3,016,063 0.1596 0.00%
2005-08-02 0 1.670 1.670 1.690 1.630 1.660 122,000 201,240 1.6495 0.161 0.161 0.162 0.157 0.160 1,268,826 0.1586 2.45%
2005-08-01 0 1.630 1.630 1.650 1.620 1.630 80,000 129,920 1.6240 0.157 0.157 0.159 0.156 0.157 832,017 0.1562 1.24%
2005-07-29 0 1.610 1.610 1.630 1.600 1.610 304,000 486,760 1.6012 0.155 0.155 0.157 0.154 0.155 3,161,666 0.1540 3.87%
2005-07-28 0 1.550 1.550 1.560 1.540 1.590 680,000 1,057,760 1.5555 0.149 0.149 0.150 0.148 0.153 7,072,147 0.1496 -1.90%
2005-07-27 0 1.580 1.570 1.580 1.580 1.630 676,000 1,081,160 1.5993 0.152 0.151 0.152 0.152 0.157 7,030,546 0.1538 3.95%
2005-07-26 0 1.520 1.510 1.550 1.460 1.520 1,230,000 1,805,000 1.4675 0.146 0.145 0.149 0.140 0.146 12,792,266 0.1411 2.70%
2005-07-25 0 1.480 1.460 1.480 1.480 1.500 484,000 723,040 1.4939 0.142 0.140 0.142 0.142 0.144 5,033,704 0.1436 -1.99%
2005-07-22 0 1.510 1.450 1.510 1.400 1.550 592,000 852,040 1.4393 0.145 0.139 0.145 0.135 0.149 6,156,928 0.1384 -4.43%
2005-07-21 0 1.580 1.540 1.600 1.450 1.740 870,000 1,406,880 1.6171 0.152 0.148 0.154 0.139 0.167 9,048,188 0.1555 -5.95%
2005-07-20 0 1.680 1.650 1.720 1.680 1.780 304,000 518,080 1.7042 0.162 0.159 0.165 0.162 0.171 3,161,666 0.1639 -2.33%
2005-07-19 0 1.720 1.720 1.780 1.720 1.760 60,000 104,560 1.7427 0.165 0.165 0.171 0.165 0.169 624,013 0.1676 -2.27%
2005-07-18 0 1.760 1.730 1.780 1.760 1.780 104,000 183,600 1.7654 0.169 0.166 0.171 0.169 0.171 1,081,622 0.1697 -1.12%
2005-07-15 0 1.780 1.760 1.800 1.780 1.790 208,000 370,320 1.7804 0.171 0.169 0.173 0.171 0.172 2,163,245 0.1712 0.00%
2005-07-14 0 1.780 1.780 1.830 1.750 1.800 724,000 1,289,720 1.7814 0.171 0.171 0.176 0.168 0.173 7,529,756 0.1713 3.49%
2005-07-13 0 1.720 1.710 1.740 1.680 1.720 456,000 773,360 1.6960 0.165 0.164 0.167 0.162 0.165 4,742,498 0.1631 0.58%
2005-07-12 0 1.710 1.710 1.730 1.680 1.880 2,414,000 4,225,840 1.7506 0.164 0.164 0.166 0.162 0.181 25,106,121 0.1683 -10.00%
2005-07-11 0 1.900 1.880 1.900 1.870 1.980 602,000 1,156,300 1.9208 0.183 0.181 0.183 0.180 0.190 6,260,930 0.1847 -2.56%
2005-07-08 0 1.950 1.950 1.960 1.920 2.000 798,000 1,552,320 1.9453 0.187 0.187 0.188 0.185 0.192 8,299,372 0.1870 -2.50%
2005-07-07 0 2.000 1.980 2.000 1.960 2.200 9,268,000 18,963,180 2.0461 0.192 0.190 0.192 0.188 0.212 96,389,201 0.1967 2.04%
2005-07-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2005-06-30 0 1.960 1.880 1.960 1.970 1.990 40,000 79,200 1.9800 0.188 0.181 0.188 0.189 0.191 416,009 0.1904 -0.51%
2005-06-29 0 1.970 1.970 1.990 1.950 2.000 2,472,000 4,931,440 1.9949 0.189 0.189 0.191 0.187 0.192 25,709,334 0.1918 1.03%
2005-06-28 0 1.950 1.940 1.950 1.900 1.980 270,000 526,920 1.9516 0.187 0.187 0.187 0.183 0.190 2,808,058 0.1876 1.56%
2005-06-27 0 1.920 1.860 1.960 1.850 1.960 194,000 370,220 1.9084 0.185 0.179 0.188 0.178 0.188 2,017,642 0.1835 3.23%
2005-06-24 0 1.860 1.860 1.870 1.850 1.870 324,000 604,480 1.8657 0.179 0.179 0.180 0.178 0.180 3,369,670 0.1794 -0.53%
2005-06-23 0 1.870 1.870 1.900 1.860 1.930 244,000 456,320 1.8702 0.180 0.180 0.183 0.179 0.186 2,537,653 0.1798 0.54%
2005-06-22 0 1.860 1.850 1.860 1.860 1.900 414,000 774,240 1.8701 0.179 0.178 0.179 0.179 0.183 4,305,689 0.1798 -2.62%
2005-06-21 0 1.910 1.850 1.910 1.850 1.980 788,000 1,477,920 1.8755 0.184 0.178 0.184 0.178 0.190 8,195,370 0.1803 -3.54%
2005-06-20 0 1.980 1.950 1.980 1.900 1.980 1,152,000 2,247,080 1.9506 0.190 0.187 0.190 0.183 0.190 11,981,049 0.1876 3.66%
2005-06-17 0 1.910 1.880 1.930 1.910 1.920 80,000 153,200 1.9150 0.184 0.181 0.186 0.184 0.185 832,017 0.1841 -1.04%
2005-06-16 0 1.930 1.910 1.930 1.910 1.940 146,000 282,140 1.9325 0.186 0.184 0.186 0.184 0.187 1,518,432 0.1858 0.00%
2005-06-15 0 1.930 1.880 1.930 1.870 1.930 86,000 162,800 1.8930 0.186 0.181 0.186 0.180 0.186 894,419 0.1820 3.21%
2005-06-14 0 1.870 1.870 1.890 1.870 1.900 96,000 180,360 1.8788 0.180 0.180 0.182 0.180 0.183 998,421 0.1806 -2.60%
2005-06-13 0 1.920 1.840 1.920 1.900 1.920 146,000 279,120 1.9118 0.185 0.177 0.185 0.183 0.185 1,518,432 0.1838 0.00%
2005-06-10 0 1.920 1.850 1.930 1.890 1.940 126,000 241,140 1.9138 0.185 0.178 0.186 0.182 0.187 1,310,427 0.1840 2.13%
2005-06-09 0 1.880 1.880 1.890 1.850 1.900 98,000 182,480 1.8620 0.181 0.181 0.182 0.178 0.183 1,019,221 0.1790 1.62%
2005-06-08 0 1.850 1.800 1.850 1.800 1.870 332,000 604,680 1.8213 0.178 0.173 0.178 0.173 0.180 3,452,872 0.1751 -0.54%
2005-06-07 0 1.860 1.860 1.880 1.860 1.920 136,000 256,080 1.8829 0.179 0.179 0.181 0.179 0.185 1,414,429 0.1810 -2.11%
2005-06-06 0 1.900 1.850 1.920 1.870 1.960 600,000 1,137,640 1.8961 0.183 0.178 0.185 0.180 0.188 6,240,130 0.1823 -2.56%
2005-06-03 0 1.950 1.910 1.950 1.900 1.980 698,000 1,343,080 1.9242 0.187 0.184 0.187 0.183 0.190 7,259,351 0.1850 -1.52%
2005-06-02 0 1.980 1.910 1.980 1.890 2.000 1,552,500 2,982,290 1.9210 0.190 0.184 0.190 0.182 0.192 16,146,335 0.1847 4.21%
2005-06-01 0 1.900 1.900 1.910 1.900 1.930 1,024,000 1,968,520 1.9224 0.183 0.183 0.184 0.183 0.186 10,649,821 0.1848 -1.55%
2005-05-31 0 1.930 1.890 1.930 1.820 1.950 624,000 1,179,600 1.8904 0.186 0.182 0.186 0.175 0.187 6,489,735 0.1818 -0.52%
2005-05-30 0 1.940 1.840 1.940 1.920 1.940 1,452,000 2,813,120 1.9374 0.187 0.177 0.187 0.185 0.187 15,101,113 0.1863 0.00%
2005-05-27 0 1.940 1.920 1.940 1.930 1.950 1,296,000 2,522,800 1.9466 0.187 0.185 0.187 0.186 0.187 13,478,680 0.1872 -0.51%
2005-05-26 0 1.950 1.920 1.960 1.950 1.950 400,000 780,000 1.9500 0.187 0.185 0.188 0.187 0.187 4,160,086 0.1875 0.52%
2005-05-25 0 1.960 1.900 1.960 1.960 1.980 700,000 1,382,120 1.9745 0.187 0.181 0.187 0.187 0.188 7,355,204 0.1879 -0.51%
2005-05-24 0 1.970 1.930 1.970 1.900 1.980 36,000 69,880 1.9411 0.187 0.184 0.187 0.181 0.188 378,268 0.1847 -0.51%
2005-05-23 0 1.980 1.900 1.980 1.900 1.980 256,000 504,800 1.9719 0.188 0.181 0.188 0.181 0.188 2,689,903 0.1877 0.51%
2005-05-20 0 1.970 1.940 1.970 1.960 2.000 96,000 190,120 1.9804 0.187 0.185 0.187 0.187 0.190 1,008,714 0.1885 -0.51%
2005-05-19 0 1.980 1.940 1.980 1.980 2.000 152,000 302,000 1.9868 0.188 0.185 0.188 0.188 0.190 1,597,130 0.1891 -1.00%
2005-05-18 0 2.000 1.910 2.000 2.000 2.000 98,300 189,215 1.9249 0.190 0.182 0.190 0.190 0.190 1,032,881 0.1832 5.26%
2005-05-17 0 1.900 1.900 1.980 1.800 1.900 436,000 822,400 1.8862 0.181 0.181 0.188 0.171 0.181 4,581,241 0.1795 2.70%
2005-05-13 0 1.850 1.840 1.850 1.770 1.850 140,000 253,240 1.8089 0.176 0.175 0.176 0.168 0.176 1,471,041 0.1722 1.09%
2005-05-12 0 1.830 1.830 1.890 1.820 1.870 80,000 148,600 1.8575 0.174 0.174 0.180 0.173 0.178 840,595 0.1768 -2.66%
2005-05-11 0 1.880 1.860 1.900 1.880 1.930 360,000 683,480 1.8986 0.179 0.177 0.181 0.179 0.184 3,782,676 0.1807 -3.59%
2005-05-10 0 1.950 1.910 1.950 1.920 1.980 156,000 302,360 1.9382 0.186 0.182 0.186 0.183 0.188 1,639,160 0.1845 1.56%
2005-05-09 0 1.920 1.880 1.920 1.900 1.980 212,000 416,000 1.9623 0.183 0.179 0.183 0.181 0.188 2,227,576 0.1868 -2.04%
2005-05-06 0 1.960 1.950 1.970 1.930 1.970 560,000 1,094,520 1.9545 0.187 0.186 0.187 0.184 0.187 5,884,163 0.1860 6.52%
2005-05-05 0 2.800 2.750 2.800 2.750 2.800 144,000 400,600 2.7819 0.175 0.172 0.175 0.172 0.175 2,302,499 0.1740 1.82%
2005-05-04 0 2.750 2.700 2.800 2.750 2.875 84,000 235,200 2.8000 0.172 0.169 0.175 0.172 0.180 1,343,124 0.1751 -5.17%
2005-05-03 0 2.900 2.850 2.900 2.700 2.900 112,000 317,200 2.8321 0.181 0.178 0.181 0.169 0.181 1,790,832 0.1771 5.45%
2005-04-29 0 2.750 2.700 2.750 2.650 2.800 128,000 348,000 2.7188 0.172 0.169 0.172 0.166 0.175 2,046,666 0.1700 -5.98%
2005-04-28 0 2.925 2.900 2.950 2.925 3.050 414,000 1,234,400 2.9816 0.183 0.181 0.184 0.183 0.191 6,619,684 0.1865 -4.10%
2005-04-27 0 3.050 2.950 3.050 2.800 3.050 700,000 2,045,900 2.9227 0.191 0.184 0.191 0.175 0.191 11,192,702 0.1828 9.91%
2005-04-26 0 2.775 2.725 2.900 2.700 2.775 228,000 622,800 2.7316 0.174 0.170 0.181 0.169 0.174 3,645,623 0.1708 3.74%
2005-04-25 0 2.675 2.625 2.675 2.600 2.700 148,000 396,700 2.6804 0.167 0.164 0.167 0.163 0.169 2,366,457 0.1676 2.88%
2005-04-22 0 2.600 2.450 2.600 2.425 2.625 76,000 191,700 2.5224 0.163 0.153 0.163 0.152 0.164 1,215,208 0.1578 6.12%
2005-04-21 0 2.450 2.425 2.450 2.425 2.475 64,000 156,100 2.4391 0.153 0.152 0.153 0.152 0.155 1,023,333 0.1525 -1.01%
2005-04-20 0 2.475 2.450 2.475 2.475 2.550 332,000 828,900 2.4967 0.155 0.153 0.155 0.155 0.159 5,308,539 0.1561 0.00%
2005-04-19 0 2.475 2.450 2.475 2.475 2.550 268,000 670,900 2.5034 0.155 0.153 0.155 0.155 0.159 4,285,206 0.1566 -1.00%
2005-04-18 0 2.500 2.425 2.550 2.425 2.500 220,000 539,800 2.4536 0.156 0.152 0.159 0.152 0.156 3,517,706 0.1535 -0.99%
2005-04-15 0 2.525 2.525 2.550 2.500 2.650 160,000 409,700 2.5606 0.158 0.158 0.159 0.156 0.166 2,558,332 0.1601 -2.88%
2005-04-14 0 2.600 2.500 2.600 2.400 2.650 1,132,000 2,820,300 2.4914 0.163 0.156 0.163 0.150 0.166 18,100,198 0.1558 -1.89%
2005-04-13 0 2.650 2.600 2.650 2.650 2.725 752,000 2,016,300 2.6813 0.166 0.163 0.166 0.166 0.170 12,024,160 0.1677 -3.64%
2005-04-12 0 2.750 2.725 2.750 2.725 2.900 528,000 1,474,200 2.7920 0.172 0.170 0.172 0.170 0.181 8,442,495 0.1746 -5.17%
2005-04-11 0 2.900 2.900 2.925 2.850 2.950 456,000 1,318,000 2.8904 0.181 0.181 0.183 0.178 0.184 7,291,246 0.1808 0.00%
2005-04-08 0 2.900 2.850 2.875 2.775 3.000 1,472,000 4,271,500 2.9018 0.181 0.178 0.180 0.174 0.188 23,536,654 0.1815 -6.45%
2005-04-07 0 3.100 3.075 3.150 2.750 3.150 1,502,000 4,431,200 2.9502 0.194 0.192 0.197 0.172 0.197 24,016,341 0.1845 12.73%
2005-04-06 0 2.750 2.700 2.750 2.525 2.825 660,000 1,777,800 2.6936 0.172 0.169 0.172 0.158 0.177 10,553,119 0.1685 10.00%
2005-04-04 0 2.500 2.500 2.600 2.350 2.500 872,000 2,146,700 2.4618 0.156 0.156 0.163 0.147 0.156 13,942,909 0.1540 9.89%
2005-04-01 0 2.275 2.275 2.325 2.200 2.300 376,000 840,500 2.2354 0.142 0.142 0.145 0.138 0.144 6,012,080 0.1398 5.81%
2005-03-31 0 2.150 2.075 2.150 2.150 2.300 860,000 1,924,500 2.2378 0.134 0.130 0.134 0.134 0.144 13,751,034 0.1400 -1.15%
2005-03-30 0 2.175 2.150 2.200 2.150 2.175 172,000 370,800 2.1558 0.136 0.134 0.138 0.134 0.136 2,750,207 0.1348 1.16%
2005-03-29 0 2.150 2.125 2.150 2.150 2.150 116,000 249,900 2.1543 0.134 0.133 0.134 0.134 0.134 1,854,791 0.1347 2.38%
2005-03-24 0 2.100 2.000 2.150 2.100 2.200 376,000 802,400 2.1340 0.131 0.125 0.134 0.131 0.138 6,012,080 0.1335 0.00%
2005-03-23 0 2.100 2.075 2.100 2.100 2.125 136,000 291,400 2.1426 0.131 0.130 0.131 0.131 0.133 2,174,582 0.1340 0.00%
2005-03-22 0 2.100 2.075 2.100 2.000 2.100 510,000 1,041,760 2.0427 0.131 0.130 0.131 0.125 0.131 8,154,683 0.1277 5.53%
2005-03-21 0 1.990 1.990 2.000 1.990 2.000 428,000 855,440 1.9987 0.124 0.124 0.125 0.124 0.125 6,843,538 0.1250 -0.50%
2005-03-18 0 2.000 1.970 2.000 - - 0 0 - 0.125 0.123 0.125 - - 0 - -1.23%
2005-03-17 0 2.025 2.000 2.025 2.000 2.050 668,000 1,340,200 2.0063 0.127 0.125 0.127 0.125 0.128 10,681,036 0.1255 1.25%
2005-03-16 0 2.000 2.000 2.050 2.000 2.050 1,404,000 2,820,800 2.0091 0.125 0.125 0.128 0.125 0.128 22,449,362 0.1257 -2.44%
2005-03-15 0 2.050 2.025 2.050 1.970 2.100 672,000 1,350,060 2.0090 0.128 0.127 0.128 0.123 0.131 10,744,994 0.1256 4.06%
2005-03-14 0 1.970 1.970 1.980 1.950 1.970 656,000 1,280,240 1.9516 0.123 0.123 0.124 0.122 0.123 10,489,161 0.1221 1.03%
2005-03-11 0 1.950 1.950 1.960 1.880 1.960 844,000 1,616,040 1.9147 0.122 0.122 0.123 0.118 0.123 13,495,201 0.1197 4.28%
2005-03-10 0 1.870 1.870 1.880 1.850 1.910 576,000 1,077,160 1.8701 0.117 0.117 0.118 0.116 0.119 9,209,995 0.1170 -1.06%
2005-03-09 0 1.890 1.880 1.890 1.850 1.900 232,000 434,280 1.8719 0.118 0.118 0.118 0.116 0.119 3,709,581 0.1171 3.28%
2005-03-08 0 1.830 1.820 1.850 1.790 1.850 353,000 634,910 1.7986 0.114 0.114 0.116 0.112 0.116 5,644,320 0.1125 2.23%
2005-03-07 0 1.790 1.760 1.790 1.770 1.800 304,000 542,560 1.7847 0.112 0.110 0.112 0.111 0.113 4,860,831 0.1116 -1.10%
2005-03-04 0 1.810 1.810 1.820 1.770 1.840 292,000 526,520 1.8032 0.113 0.113 0.114 0.111 0.115 4,668,956 0.1128 2.84%
2005-03-03 0 1.760 1.730 1.760 1.750 1.820 652,000 1,156,640 1.7740 0.110 0.108 0.110 0.109 0.114 10,425,203 0.1109 3.53%
2005-03-02 0 1.700 1.700 1.720 1.610 1.720 590,000 999,540 1.6941 0.106 0.106 0.108 0.101 0.108 9,433,849 0.1060 5.59%
2005-03-01 0 1.610 1.590 1.610 1.610 1.610 20,000 32,200 1.6100 0.101 0.099 0.101 0.101 0.101 319,791 0.1007 0.00%
2005-02-28 0 1.610 1.600 1.610 1.610 1.620 84,000 135,480 1.6129 0.101 0.100 0.101 0.101 0.101 1,343,124 0.1009 0.00%
2005-02-25 0 1.610 1.550 1.610 1.570 1.610 48,000 76,280 1.5892 0.101 0.097 0.101 0.098 0.101 767,500 0.0994 1.90%
2005-02-24 0 1.580 1.550 1.580 1.580 1.580 20,000 31,600 1.5800 0.099 0.097 0.099 0.099 0.099 319,791 0.0988 0.00%
2005-02-23 0 1.580 1.550 1.580 1.520 1.580 16,000 24,560 1.5350 0.099 0.097 0.099 0.095 0.099 255,833 0.0960 0.64%
2005-02-22 0 1.570 1.540 1.580 1.570 1.570 40,000 62,800 1.5700 0.098 0.096 0.099 0.098 0.098 639,583 0.0982 -1.87%
2005-02-21 0 1.600 1.520 1.600 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2005-02-18 0 1.600 - 1.600 1.600 1.600 48,000 76,800 1.6000 0.100 - 0.100 0.100 0.100 767,500 0.1001 -1.23%
2005-02-17 0 1.620 - 1.620 1.620 1.620 20,000 32,400 1.6200 0.101 - 0.101 0.101 0.101 319,791 0.1013 0.00%
2005-02-16 0 1.620 1.580 1.620 1.600 1.620 28,000 44,960 1.6057 0.101 0.099 0.101 0.100 0.101 447,708 0.1004 -1.22%
2005-02-15 0 1.640 1.600 1.640 1.600 1.640 72,000 116,160 1.6133 0.103 0.100 0.103 0.100 0.103 1,151,249 0.1009 0.00%
2005-02-14 0 1.640 - 1.640 - - 0 0 - 0.103 - 0.103 - - 0 - -0.61%
2005-02-08 0 1.650 1.600 1.650 - - 0 0 - 0.103 0.100 0.103 - - 0 - 0.00%
2005-02-07 0 1.650 1.580 1.650 1.650 1.650 27,000 44,100 1.6333 0.103 0.099 0.103 0.103 0.103 431,719 0.1021 4.43%
2005-02-04 0 1.580 1.550 1.580 1.600 1.610 12,000 19,280 1.6067 0.099 0.097 0.099 0.100 0.101 191,875 0.1005 -3.66%
2005-02-03 0 1.640 1.620 1.640 1.600 1.650 12,000 19,600 1.6333 0.103 0.101 0.103 0.100 0.103 191,875 0.1021 1.23%
2005-02-02 0 1.620 1.590 1.620 - - 0 0 - 0.101 0.099 0.101 - - 0 - 0.00%
2005-02-01 0 1.620 1.620 1.640 1.600 1.650 20,000 32,600 1.6300 0.101 0.101 0.103 0.100 0.103 319,791 0.1019 0.00%
2005-01-31 0 1.620 1.610 1.620 1.600 1.650 108,000 174,840 1.6189 0.101 0.101 0.101 0.100 0.103 1,726,874 0.1012 -1.82%
2005-01-28 0 1.650 1.600 1.650 1.580 1.650 84,000 135,040 1.6076 0.103 0.100 0.103 0.099 0.103 1,343,124 0.1005 -2.37%
2005-01-27 0 1.690 1.450 1.690 1.500 1.700 526,000 835,840 1.5890 0.106 0.091 0.106 0.094 0.106 8,410,516 0.0994 16.55%
2005-01-26 0 1.450 1.450 1.520 1.450 1.450 8,000 11,600 1.4500 0.091 0.091 0.095 0.091 0.091 127,917 0.0907 -3.33%
2005-01-25 0 1.500 1.460 1.520 1.500 1.500 8,000 12,000 1.5000 0.094 0.091 0.095 0.094 0.094 127,917 0.0938 0.00%
2005-01-24 0 1.500 1.500 1.520 1.500 1.530 76,000 115,680 1.5221 0.094 0.094 0.095 0.094 0.096 1,215,208 0.0952 0.00%
2005-01-21 0 1.500 1.500 1.520 - - 0 0 - 0.094 0.094 0.095 - - 0 - 0.00%
2005-01-20 0 1.500 1.500 1.520 1.500 1.500 16,000 24,000 1.5000 0.094 0.094 0.095 0.094 0.094 255,833 0.0938 -1.32%
2005-01-19 0 1.520 1.500 1.520 - - 0 0 - 0.095 0.094 0.095 - - 0 - 0.00%
2005-01-18 0 1.520 1.500 1.530 - - 0 0 - 0.095 0.094 0.096 - - 0 - 0.00%
2005-01-17 0 1.520 1.500 1.520 - - 0 0 - 0.095 0.094 0.095 - - 0 - 0.00%
2005-01-14 0 1.520 1.500 1.520 - - 0 0 - 0.095 0.094 0.095 - - 0 - 0.00%
2005-01-13 0 1.520 1.500 1.520 - - 0 0 - 0.095 0.094 0.095 - - 0 - -0.65%
2005-01-12 0 1.530 1.500 1.530 1.510 1.590 32,000 48,880 1.5275 0.096 0.094 0.096 0.094 0.099 511,666 0.0955 -0.65%
2005-01-11 0 1.540 1.510 1.540 1.550 1.550 16,000 24,800 1.5500 0.096 0.094 0.096 0.097 0.097 255,833 0.0969 -0.65%
2005-01-10 0 1.550 1.500 1.550 1.590 1.590 4,000 6,360 1.5900 0.097 0.094 0.097 0.099 0.099 63,958 0.0994 1.31%
2005-01-07 0 1.530 1.500 1.530 1.530 1.550 296,000 457,200 1.5446 0.096 0.094 0.096 0.096 0.097 4,732,914 0.0966 -0.65%
2005-01-06 0 1.540 1.500 1.540 1.500 1.540 36,000 54,560 1.5156 0.096 0.094 0.096 0.094 0.096 575,625 0.0948 1.32%
2005-01-05 0 1.520 1.480 1.520 1.420 1.520 276,000 400,040 1.4494 0.095 0.093 0.095 0.089 0.095 4,413,123 0.0906 1.33%
2005-01-04 0 1.500 1.460 1.520 1.420 1.550 128,000 187,760 1.4669 0.094 0.091 0.095 0.089 0.097 2,046,666 0.0917 -3.23%
2005-01-03 0 1.550 1.450 1.550 - - 0 0 - 0.097 0.091 0.097 - - 0 - 0.00%
2004-12-31 0 1.550 1.450 1.550 - - 0 0 - 0.097 0.091 0.097 - - 0 - -1.90%
2004-12-30 0 1.580 - 1.580 1.450 1.580 144,000 215,520 1.4967 0.099 - 0.099 0.091 0.099 2,302,499 0.0936 0.00%
2004-12-29 0 1.580 1.450 1.580 1.500 1.600 68,000 104,480 1.5365 0.099 0.091 0.099 0.094 0.100 1,087,291 0.0961 0.64%
2004-12-28 0 1.570 - 1.570 1.600 1.600 112,000 179,200 1.6000 0.098 - 0.098 0.100 0.100 1,790,832 0.1001 -1.87%
2004-12-24 0 1.600 1.550 1.600 1.500 1.600 192,000 295,120 1.5371 0.100 0.097 0.100 0.094 0.100 3,069,998 0.0961 6.67%
2004-12-23 0 1.500 1.410 1.500 1.480 1.500 44,000 65,280 1.4836 0.094 0.088 0.094 0.093 0.094 703,541 0.0928 0.67%
2004-12-22 0 1.490 1.450 1.490 - - 4,000 5,960 1.4900 0.093 0.091 0.093 - - 63,958 0.0932 0.00%
2004-12-21 0 1.490 - 1.490 1.400 1.490 28,000 39,560 1.4129 0.093 - 0.093 0.088 0.093 447,708 0.0884 0.00%
2004-12-20 0 1.490 1.440 1.490 1.490 1.490 52,000 77,480 1.4900 0.093 0.090 0.093 0.093 0.093 831,458 0.0932 3.47%
2004-12-17 0 1.440 1.410 1.480 1.440 1.440 72,000 103,680 1.4400 0.090 0.088 0.093 0.090 0.090 1,151,249 0.0901 0.00%
2004-12-16 0 1.440 1.380 1.450 - - 0 0 - 0.090 0.086 0.091 - - 0 - 0.00%
2004-12-15 0 1.440 1.440 1.450 1.400 1.400 107,000 149,620 1.3983 0.090 0.090 0.091 0.088 0.088 1,710,884 0.0875 2.86%
2004-12-14 0 1.400 1.370 1.410 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
2004-12-13 0 1.400 1.350 1.420 1.380 1.400 32,000 44,320 1.3850 0.088 0.084 0.089 0.086 0.088 511,666 0.0866 1.45%
2004-12-10 0 1.380 1.380 1.450 1.350 1.380 72,000 98,520 1.3683 0.086 0.086 0.091 0.084 0.086 1,151,249 0.0856 0.00%
2004-12-09 0 1.380 1.380 1.400 1.380 1.400 24,000 33,360 1.3900 0.086 0.086 0.088 0.086 0.088 383,750 0.0869 -2.13%
2004-12-08 0 1.410 1.400 1.450 - - 16,000 22,400 1.4000 0.088 0.088 0.091 - - 255,833 0.0876 0.00%
2004-12-07 0 1.410 1.400 1.450 1.410 1.420 84,000 118,560 1.4114 0.088 0.088 0.091 0.088 0.089 1,343,124 0.0883 0.71%
2004-12-06 0 1.400 1.380 1.440 1.380 1.400 108,000 151,040 1.3985 0.088 0.086 0.090 0.086 0.088 1,726,874 0.0875 0.00%
2004-12-03 0 1.400 1.400 1.450 - - 0 0 - 0.088 0.088 0.091 - - 0 - 1.45%
2004-12-02 0 1.380 1.380 1.450 1.350 1.450 56,000 76,800 1.3714 0.086 0.086 0.091 0.084 0.091 895,416 0.0858 -4.83%
2004-12-01 0 1.450 1.410 1.450 1.450 1.450 52,000 75,080 1.4438 0.091 0.088 0.091 0.091 0.091 831,458 0.0903 1.40%
2004-11-30 0 1.430 1.430 1.440 1.380 1.420 48,000 66,880 1.3933 0.089 0.089 0.090 0.086 0.089 767,500 0.0871 2.14%
2004-11-29 0 1.400 1.380 1.420 1.380 1.400 88,000 122,720 1.3945 0.088 0.086 0.089 0.086 0.088 1,407,083 0.0872 -4.76%
2004-11-26 0 1.470 1.400 1.470 1.380 1.470 72,000 103,400 1.4361 0.092 0.088 0.092 0.086 0.092 1,151,249 0.0898 -2.65%
2004-11-25 0 1.510 1.480 1.510 1.510 1.520 96,000 145,000 1.5104 0.094 0.093 0.094 0.094 0.095 1,534,999 0.0945 -0.66%
2004-11-24 0 1.520 1.500 1.530 1.500 1.530 296,000 448,680 1.5158 0.095 0.094 0.096 0.094 0.096 4,732,914 0.0948 -0.65%
2004-11-23 0 1.530 1.530 1.540 1.530 1.580 172,000 265,720 1.5449 0.096 0.096 0.096 0.096 0.099 2,750,207 0.0966 -1.29%
2004-11-22 0 1.550 1.550 1.560 1.520 1.550 284,000 435,360 1.5330 0.097 0.097 0.098 0.095 0.097 4,541,039 0.0959 3.33%
2004-11-19 0 1.500 1.500 1.530 1.500 1.560 164,000 251,640 1.5344 0.094 0.094 0.096 0.094 0.098 2,622,290 0.0960 -1.96%
2004-11-18 0 1.530 1.530 1.550 1.500 1.580 396,000 607,320 1.5336 0.096 0.096 0.097 0.094 0.099 6,331,871 0.0959 2.68%
2004-11-17 0 1.490 1.480 1.500 1.440 1.500 760,000 1,123,920 1.4788 0.093 0.093 0.094 0.090 0.094 12,152,077 0.0925 4.20%
2004-11-16 0 1.430 1.430 1.470 1.410 1.500 632,000 916,760 1.4506 0.089 0.089 0.092 0.088 0.094 10,105,411 0.0907 3.62%
2004-11-15 0 1.380 1.340 1.380 1.350 1.400 92,000 126,400 1.3739 0.086 0.084 0.086 0.084 0.088 1,471,041 0.0859 3.76%
2004-11-12 0 1.330 1.310 1.330 1.310 1.350 200,000 263,040 1.3152 0.083 0.082 0.083 0.082 0.084 3,197,915 0.0823 2.31%
2004-11-11 0 1.300 1.300 1.330 1.280 1.300 96,000 123,280 1.2842 0.081 0.081 0.083 0.080 0.081 1,534,999 0.0803 1.56%
2004-11-10 0 1.280 1.210 1.280 1.280 1.300 52,000 67,360 1.2954 0.080 0.076 0.080 0.080 0.081 831,458 0.0810 0.00%
2004-11-09 0 1.280 1.260 1.280 1.280 1.280 272,000 348,160 1.2800 0.080 0.079 0.080 0.080 0.080 4,349,164 0.0801 0.00%
2004-11-08 0 1.280 1.280 1.300 1.250 1.280 208,000 264,600 1.2721 0.080 0.080 0.081 0.078 0.080 3,325,831 0.0796 4.92%
2004-11-05 0 1.220 1.170 1.220 1.150 1.260 304,000 360,440 1.1857 0.076 0.073 0.076 0.072 0.079 4,860,831 0.0742 6.09%
2004-11-04 0 1.150 1.140 1.160 1.150 1.150 48,000 55,200 1.1500 0.072 0.071 0.073 0.072 0.072 767,500 0.0719 0.00%
2004-11-03 0 1.150 1.120 1.150 1.100 1.170 140,000 161,440 1.1531 0.072 0.070 0.072 0.069 0.073 2,238,540 0.0721 6.48%
2004-11-02 0 1.080 1.080 1.120 - - 0 0 - 0.068 0.068 0.070 - - 0 - 0.00%
2004-11-01 0 1.080 1.080 1.120 1.080 1.080 80,000 86,400 1.0800 0.068 0.068 0.070 0.068 0.068 1,279,166 0.0675 -2.70%
2004-10-29 0 1.110 1.060 1.110 1.110 1.130 68,000 76,320 1.1224 0.069 0.066 0.069 0.069 0.071 1,087,291 0.0702 -0.89%
2004-10-28 0 1.120 1.100 1.120 1.120 1.120 88,000 98,560 1.1200 0.070 0.069 0.070 0.070 0.070 1,407,083 0.0700 0.90%
2004-10-27 0 1.110 1.100 1.110 1.090 1.200 288,000 318,840 1.1071 0.069 0.069 0.069 0.068 0.075 4,604,997 0.0692 0.00%
2004-10-26 0 1.110 1.060 1.120 1.030 1.110 500,000 527,160 1.0543 0.069 0.066 0.070 0.064 0.069 7,994,787 0.0659 5.71%
2004-10-25 0 1.050 1.050 1.080 1.020 1.080 424,000 438,160 1.0334 0.066 0.066 0.068 0.064 0.068 6,779,580 0.0646 0.96%
2004-10-21 0 1.040 1.020 1.070 1.020 1.040 72,000 74,240 1.0311 0.065 0.064 0.067 0.064 0.065 1,151,249 0.0645 0.97%
2004-10-20 0 1.030 1.030 1.100 - - 0 0 - 0.064 0.064 0.069 - - 0 - 0.00%
2004-10-19 0 1.030 1.030 1.100 1.020 1.020 40,000 40,800 1.0200 0.064 0.064 0.069 0.064 0.064 639,583 0.0638 -1.90%
2004-10-18 0 1.050 1.040 1.100 - - 0 0 - 0.066 0.065 0.069 - - 0 - 0.00%
2004-10-15 0 1.050 - 1.100 1.050 1.050 52,000 54,600 1.0500 0.066 - 0.069 0.066 0.066 831,458 0.0657 0.00%
2004-10-14 0 1.050 1.050 1.100 1.050 1.090 64,000 67,960 1.0619 0.066 0.066 0.069 0.066 0.068 1,023,333 0.0664 -3.67%
2004-10-13 0 1.090 1.080 1.100 1.090 1.090 8,000 8,720 1.0900 0.068 0.068 0.069 0.068 0.068 127,917 0.0682 0.93%
2004-10-12 0 1.080 1.070 1.100 1.080 1.100 88,000 95,920 1.0900 0.068 0.067 0.069 0.068 0.069 1,407,083 0.0682 0.93%
2004-10-11 0 1.070 1.070 1.090 1.070 1.100 180,000 195,280 1.0849 0.067 0.067 0.068 0.067 0.069 2,878,123 0.0678 0.00%
2004-10-08 0 1.070 1.060 1.090 1.040 1.080 884,000 943,760 1.0676 0.067 0.066 0.068 0.065 0.068 14,134,784 0.0668 0.94%
2004-10-07 0 1.060 1.060 1.070 1.030 1.060 228,000 239,640 1.0511 0.066 0.066 0.067 0.064 0.066 3,645,623 0.0657 1.92%
2004-10-06 0 1.040 1.040 1.050 1.030 1.050 48,000 50,080 1.0433 0.065 0.065 0.066 0.064 0.066 767,500 0.0653 0.00%
2004-10-05 0 1.040 1.040 1.050 1.040 1.050 212,000 222,400 1.0491 0.065 0.065 0.066 0.065 0.066 3,389,790 0.0656 -0.95%
2004-10-04 0 1.050 1.040 1.070 1.050 1.060 420,000 443,120 1.0550 0.066 0.065 0.067 0.066 0.066 6,715,621 0.0660 0.96%
2004-09-30 0 1.040 1.040 1.050 1.040 1.040 88,000 91,480 1.0395 0.065 0.065 0.066 0.065 0.065 1,407,083 0.0650 1.96%
2004-09-28 0 1.020 1.020 1.040 1.020 1.040 120,000 122,800 1.0233 0.064 0.064 0.065 0.064 0.065 1,918,749 0.0640 0.00%
2004-09-27 0 1.020 1.020 1.050 1.020 1.020 4,000 4,080 1.0200 0.064 0.064 0.066 0.064 0.064 63,958 0.0638 0.00%
2004-09-24 0 1.020 1.000 1.020 - - 0 0 - 0.064 0.063 0.064 - - 0 - 0.00%
2004-09-23 0 1.020 1.020 1.050 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
2004-09-22 0 1.020 1.020 1.050 1.020 1.050 516,000 532,400 1.0318 0.064 0.064 0.066 0.064 0.066 8,250,620 0.0645 -2.86%
2004-09-21 0 1.050 1.040 1.050 1.050 1.050 148,000 155,400 1.0500 0.066 0.065 0.066 0.066 0.066 2,366,457 0.0657 0.00%
2004-09-20 0 1.050 1.030 1.050 1.030 1.050 32,000 33,120 1.0350 0.066 0.064 0.066 0.064 0.066 511,666 0.0647 2.94%
2004-09-17 0 1.020 1.020 1.040 1.020 1.080 476,000 503,280 1.0573 0.064 0.064 0.065 0.064 0.068 7,611,037 0.0661 -2.86%
2004-09-16 0 1.050 1.040 1.050 1.050 1.050 92,000 96,600 1.0500 0.066 0.065 0.066 0.066 0.066 1,471,041 0.0657 1.94%
2004-09-15 0 1.050 1.030 1.050 1.050 1.050 80,000 83,600 1.0450 0.064 0.063 0.064 0.064 0.064 1,304,004 0.0641 1.94%
2004-09-14 0 1.030 1.020 1.040 1.030 1.040 44,000 45,560 1.0355 0.063 0.063 0.064 0.063 0.064 717,202 0.0635 -0.96%
2004-09-13 0 1.040 1.030 1.050 1.040 1.040 8,000 8,320 1.0400 0.064 0.063 0.064 0.064 0.064 130,400 0.0638 0.00%
2004-09-10 0 1.040 1.030 1.040 1.040 1.040 100,000 104,000 1.0400 0.064 0.063 0.064 0.064 0.064 1,630,005 0.0638 1.96%
2004-09-09 0 1.020 1.020 1.040 1.010 1.010 52,000 52,520 1.0100 0.063 0.063 0.064 0.062 0.062 847,603 0.0620 -2.86%
2004-09-08 0 1.050 1.020 1.050 1.030 1.050 296,000 308,960 1.0438 0.064 0.063 0.064 0.063 0.064 4,824,815 0.0640 1.94%
2004-09-07 0 1.030 1.030 1.050 1.030 1.050 32,000 33,280 1.0400 0.063 0.063 0.064 0.063 0.064 521,602 0.0638 -1.90%
2004-09-06 0 1.050 1.020 1.050 1.050 1.050 100,000 105,000 1.0500 0.064 0.063 0.064 0.064 0.064 1,630,005 0.0644 0.96%
2004-09-03 0 1.040 1.020 1.040 1.050 1.050 4,000 4,200 1.0500 0.064 0.063 0.064 0.064 0.064 65,200 0.0644 -0.95%
2004-09-02 0 1.050 1.020 1.050 1.010 1.050 164,000 171,400 1.0451 0.064 0.063 0.064 0.062 0.064 2,673,208 0.0641 5.00%
2004-09-01 0 1.000 1.000 1.040 1.000 1.030 164,000 167,120 1.0190 0.061 0.061 0.064 0.061 0.063 2,673,208 0.0625 -4.76%
2004-08-31 0 1.050 1.030 1.050 1.050 1.050 60,000 63,000 1.0500 0.064 0.063 0.064 0.064 0.064 978,003 0.0644 0.00%
2004-08-30 0 1.050 1.050 1.090 1.040 1.040 60,000 62,400 1.0400 0.064 0.064 0.067 0.064 0.064 978,003 0.0638 -1.87%
2004-08-27 0 1.070 1.040 1.070 1.040 1.080 108,000 115,800 1.0722 0.066 0.064 0.066 0.064 0.066 1,760,406 0.0658 1.90%
2004-08-26 0 1.050 1.030 1.050 0.990 1.100 256,000 270,880 1.0581 0.064 0.063 0.064 0.061 0.067 4,172,813 0.0649 6.06%
2004-08-25 0 0.990 - 0.990 0.980 1.000 320,000 318,120 0.9941 0.061 - 0.061 0.060 0.061 5,216,017 0.0610 -1.00%
2004-08-24 0 1.000 0.980 1.000 0.990 1.000 320,000 318,960 0.9968 0.061 0.060 0.061 0.061 0.061 5,216,017 0.0612 1.01%
2004-08-23 0 0.990 0.980 0.990 - - 0 0 - 0.061 0.060 0.061 - - 0 - 0.00%
2004-08-20 0 0.990 0.950 0.990 0.950 1.000 24,000 23,160 0.9650 0.061 0.058 0.061 0.058 0.061 391,201 0.0592 0.00%
2004-08-19 0 0.990 0.980 0.990 0.990 0.990 24,000 23,760 0.9900 0.061 0.060 0.061 0.061 0.061 391,201 0.0607 0.00%
2004-08-18 0 0.990 0.980 1.000 0.990 0.990 28,000 27,720 0.9900 0.061 0.060 0.061 0.061 0.061 456,401 0.0607 1.02%
2004-08-17 0 0.980 0.960 1.000 0.980 0.980 28,000 27,440 0.9800 0.060 0.059 0.061 0.060 0.060 456,401 0.0601 0.00%
2004-08-16 0 0.980 0.960 1.000 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
2004-08-13 0 0.980 0.960 1.000 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
2004-08-12 0 0.980 0.960 1.000 0.960 0.980 52,000 50,720 0.9754 0.060 0.059 0.061 0.059 0.060 847,603 0.0598 0.00%
2004-08-11 0 0.980 0.960 0.980 0.980 0.980 24,000 23,520 0.9800 0.060 0.059 0.060 0.060 0.060 391,201 0.0601 2.08%
2004-08-10 0 0.960 0.960 0.980 0.960 0.960 48,000 46,080 0.9600 0.059 0.059 0.060 0.059 0.059 782,402 0.0589 0.00%
2004-08-09 0 0.960 0.960 1.000 0.960 0.960 56,000 53,760 0.9600 0.059 0.059 0.061 0.059 0.059 912,803 0.0589 1.05%
2004-08-06 0 0.950 0.950 0.980 0.950 0.980 60,000 57,320 0.9553 0.058 0.058 0.060 0.058 0.060 978,003 0.0586 -3.06%
2004-08-05 0 0.980 0.950 0.990 - - 0 0 - 0.060 0.058 0.061 - - 0 - 0.00%
2004-08-04 0 0.980 0.950 0.990 - - 0 0 - 0.060 0.058 0.061 - - 0 - 0.00%
2004-08-03 0 0.980 0.960 0.990 0.980 0.980 96,000 94,080 0.9800 0.060 0.059 0.061 0.060 0.060 1,564,805 0.0601 0.00%
2004-08-02 0 0.980 0.970 1.000 0.980 0.980 40,000 39,200 0.9800 0.060 0.060 0.061 0.060 0.060 652,002 0.0601 0.00%
2004-07-30 0 0.980 0.980 0.990 0.970 0.970 84,000 81,480 0.9700 0.060 0.060 0.061 0.060 0.060 1,369,204 0.0595 2.08%
2004-07-29 0 0.960 0.960 0.980 0.950 0.960 136,000 129,560 0.9526 0.059 0.059 0.060 0.058 0.059 2,216,807 0.0584 -2.04%
2004-07-28 0 0.980 0.950 0.980 - - 0 0 - 0.060 0.058 0.060 - - 0 - -1.01%
2004-07-27 0 0.990 0.960 0.990 - - 0 0 - 0.061 0.059 0.061 - - 0 - -1.00%
2004-07-26 0 1.000 0.950 1.000 1.000 1.000 16,000 16,000 1.0000 0.061 0.058 0.061 0.061 0.061 260,801 0.0613 0.00%
2004-07-23 0 1.000 0.970 1.030 1.000 1.000 348,000 348,000 1.0000 0.061 0.060 0.063 0.061 0.061 5,672,418 0.0613 0.00%
2004-07-22 0 1.000 0.980 1.000 0.970 1.000 136,000 134,600 0.9897 0.061 0.060 0.061 0.060 0.061 2,216,807 0.0607 5.26%
2004-07-21 0 0.950 0.950 0.970 0.950 0.950 48,000 45,600 0.9500 0.058 0.058 0.060 0.058 0.058 782,402 0.0583 0.00%
2004-07-20 0 0.950 0.950 0.970 0.950 0.960 44,000 41,880 0.9518 0.058 0.058 0.060 0.058 0.059 717,202 0.0584 0.00%
2004-07-19 0 0.950 0.950 0.970 0.950 0.950 248,000 235,600 0.9500 0.058 0.058 0.060 0.058 0.058 4,042,413 0.0583 0.00%
2004-07-16 0 0.950 0.950 0.960 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2004-07-15 0 0.950 0.950 0.960 0.950 0.990 164,000 155,960 0.9510 0.058 0.058 0.059 0.058 0.061 2,673,208 0.0583 -2.06%
2004-07-14 0 0.970 0.950 0.970 0.970 0.970 20,000 19,400 0.9700 0.060 0.058 0.060 0.060 0.060 326,001 0.0595 2.11%
2004-07-13 0 0.950 0.950 0.960 0.950 0.960 240,000 228,160 0.9507 0.058 0.058 0.059 0.058 0.059 3,912,012 0.0583 -2.06%
2004-07-12 0 0.970 0.950 0.970 0.970 0.970 40,000 38,800 0.9700 0.060 0.058 0.060 0.060 0.060 652,002 0.0595 0.00%
2004-07-09 0 0.970 0.940 0.970 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
2004-07-08 0 0.970 0.950 0.980 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
2004-07-07 0 0.970 0.940 0.980 0.970 0.980 16,000 15,600 0.9750 0.060 0.058 0.060 0.060 0.060 260,801 0.0598 2.11%
2004-07-06 0 0.950 0.940 0.970 0.950 0.950 52,000 49,400 0.9500 0.058 0.058 0.060 0.058 0.058 847,603 0.0583 1.06%
2004-07-05 0 0.940 0.940 0.970 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.00%
2004-07-02 0 0.940 0.940 0.970 0.930 0.960 192,000 181,480 0.9452 0.058 0.058 0.060 0.057 0.059 3,129,610 0.0580 -1.05%
2004-06-30 0 0.950 0.930 0.960 0.950 0.960 76,000 72,560 0.9547 0.058 0.057 0.059 0.058 0.059 1,238,804 0.0586 -1.04%
2004-06-29 0 0.960 0.940 0.960 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
2004-06-28 0 0.960 0.950 0.960 0.950 0.960 28,000 26,640 0.9514 0.059 0.058 0.059 0.058 0.059 456,401 0.0584 1.05%
2004-06-25 0 0.950 0.950 0.960 0.950 0.960 96,000 91,240 0.9504 0.058 0.058 0.059 0.058 0.059 1,564,805 0.0583 0.00%
2004-06-24 0 0.950 0.950 0.960 0.950 0.960 60,000 57,080 0.9513 0.058 0.058 0.059 0.058 0.059 978,003 0.0584 2.15%
2004-06-23 0 0.930 0.930 0.970 0.930 0.930 100,000 93,000 0.9300 0.057 0.057 0.060 0.057 0.057 1,630,005 0.0571 1.09%
2004-06-21 0 0.920 0.920 - - - 8,000 7,400 0.9250 0.056 0.056 - - - 130,400 0.0567 0.00%
2004-06-18 0 0.920 0.850 0.920 0.920 0.920 76,000 69,920 0.9200 0.056 0.052 0.056 0.056 0.056 1,238,804 0.0564 1.10%
2004-06-17 0 0.910 0.870 0.920 0.900 0.920 160,000 145,600 0.9100 0.056 0.053 0.056 0.055 0.056 2,608,008 0.0558 0.00%
2004-06-16 0 0.910 0.910 0.930 0.910 0.920 92,000 84,400 0.9174 0.056 0.056 0.057 0.056 0.056 1,499,605 0.0563 -2.15%
2004-06-15 0 0.930 0.920 0.930 0.920 0.930 20,000 18,520 0.9260 0.057 0.056 0.057 0.056 0.057 326,001 0.0568 1.09%
2004-06-14 0 0.920 0.910 0.960 - - 0 0 - 0.056 0.056 0.059 - - 0 - 0.00%
2004-06-11 0 0.920 0.920 0.930 - - 0 0 - 0.056 0.056 0.057 - - 0 - 2.22%
2004-06-10 0 0.900 0.900 0.930 0.900 0.900 180,000 162,000 0.9000 0.055 0.055 0.057 0.055 0.055 2,934,009 0.0552 0.00%
2004-06-09 0 0.900 0.900 0.920 0.890 0.950 184,000 165,360 0.8987 0.055 0.055 0.056 0.055 0.058 2,999,209 0.0551 -4.26%
2004-06-08 0 0.940 0.880 0.940 0.890 0.950 252,000 227,360 0.9022 0.058 0.054 0.058 0.055 0.058 4,107,613 0.0554 4.44%
2004-06-07 0 0.900 0.880 0.900 0.900 0.920 216,000 197,080 0.9124 0.055 0.054 0.055 0.055 0.056 3,520,811 0.0560 -4.26%
2004-06-04 0 0.940 0.940 0.960 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2004-06-03 0 0.940 0.940 0.980 0.940 0.940 92,000 86,480 0.9400 0.058 0.058 0.060 0.058 0.058 1,499,605 0.0577 -1.05%
2004-06-02 0 0.950 0.940 0.980 0.920 0.950 336,000 318,720 0.9486 0.058 0.058 0.060 0.056 0.058 5,476,817 0.0582 3.26%
2004-06-01 0 0.920 - 0.950 0.920 0.950 172,000 160,400 0.9326 0.056 - 0.058 0.056 0.058 2,803,609 0.0572 -3.16%
2004-05-31 0 0.950 0.950 0.990 - - 0 0 - 0.058 0.058 0.061 - - 0 - 1.06%
2004-05-28 0 0.940 0.940 0.980 - - 0 0 - 0.058 0.058 0.060 - - 0 - 1.08%
2004-05-27 0 0.930 0.930 0.950 0.930 0.930 28,000 26,040 0.9300 0.057 0.057 0.058 0.057 0.057 456,401 0.0571 -1.06%
2004-05-25 0 0.940 0.930 0.950 0.940 0.950 48,000 45,200 0.9417 0.058 0.057 0.058 0.058 0.058 782,402 0.0578 1.08%
2004-05-24 0 0.930 0.930 0.950 0.930 0.970 52,000 48,840 0.9392 0.057 0.057 0.058 0.057 0.060 847,603 0.0576 -6.06%
2004-05-21 0 0.990 0.850 0.990 0.990 0.990 40,000 39,600 0.9900 0.061 0.052 0.061 0.061 0.061 652,002 0.0607 6.45%
2004-05-20 0 0.930 0.870 0.930 0.930 0.930 28,000 26,040 0.9300 0.057 0.053 0.057 0.057 0.057 456,401 0.0571 3.33%
2004-05-19 0 0.900 0.870 0.900 0.870 0.950 72,000 63,680 0.8844 0.055 0.053 0.055 0.053 0.058 1,173,604 0.0543 5.88%
2004-05-18 0 0.850 0.850 0.870 0.850 0.900 52,000 44,720 0.8600 0.052 0.052 0.053 0.052 0.055 847,603 0.0528 -5.56%
2004-05-17 0 0.900 0.900 - 0.900 0.960 40,000 37,080 0.9270 0.055 0.055 - 0.055 0.059 652,002 0.0569 -6.25%
2004-05-14 0 0.960 0.930 1.010 0.960 1.030 116,000 114,960 0.9910 0.059 0.057 0.062 0.059 0.063 1,890,806 0.0608 -1.03%
2004-05-13 0 0.970 1.040 1.050 0.970 1.100 264,000 269,360 1.0203 0.060 0.064 0.064 0.060 0.067 4,303,214 0.0626 -4.90%
2004-05-12 0 1.020 0.950 1.020 1.030 1.030 80,000 79,200 0.9900 0.063 0.058 0.063 0.063 0.063 1,304,004 0.0607 3.03%
2004-05-11 0 0.990 - 0.990 0.980 0.990 40,000 39,520 0.9880 0.061 - 0.061 0.060 0.061 652,002 0.0606 4.21%
2004-05-10 0 0.950 - 0.950 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
2004-05-07 0 0.950 0.930 0.950 - - 0 0 - 0.058 0.057 0.058 - - 0 - -1.04%
2004-05-06 0 0.960 0.920 1.000 0.920 0.960 96,000 90,240 0.9400 0.059 0.056 0.061 0.056 0.059 1,564,805 0.0577 3.23%
2004-05-05 0 0.930 0.860 1.000 0.930 0.930 40,000 37,200 0.9300 0.057 0.053 0.061 0.057 0.057 652,002 0.0571 0.00%
2004-05-04 0 0.930 - 0.940 0.930 1.020 24,000 23,040 0.9600 0.057 - 0.058 0.057 0.063 391,201 0.0589 -8.82%
2004-05-03 0 1.020 - 1.020 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-04-30 0 1.020 - 1.020 1.030 1.030 80,000 82,400 1.0300 0.063 - 0.063 0.063 0.063 1,304,004 0.0632 6.25%
2004-04-29 0 0.960 0.920 0.960 - - 0 0 - 0.059 0.056 0.059 - - 0 - -2.83%
2004-04-28 0 0.988 0.910 0.990 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.05%
2004-04-27 0 3.950 3.450 3.950 3.900 3.950 42,000 164,600 3.9190 0.061 0.053 0.061 0.060 0.061 2,738,409 0.0601 0.64%
2004-04-26 0 3.925 3.900 4.000 3.900 4.000 56,000 218,600 3.9036 0.060 0.060 0.061 0.060 0.061 3,651,212 0.0599 3.29%
2004-04-23 0 3.800 3.600 3.900 3.800 4.100 76,000 301,600 3.9684 0.058 0.055 0.060 0.058 0.063 4,955,216 0.0609 -2.56%
2004-04-22 0 3.900 3.400 4.000 3.900 3.900 14,000 54,600 3.9000 0.060 0.052 0.061 0.060 0.060 912,803 0.0598 0.00%
2004-04-21 0 3.900 3.300 4.000 3.900 3.900 24,000 93,600 3.9000 0.060 0.051 0.061 0.060 0.060 1,564,805 0.0598 0.00%
2004-04-20 0 4.000 - 4.000 3.700 4.000 32,000 124,500 3.8906 0.060 - 0.060 0.055 0.060 2,139,904 0.0582 5.26%
2004-04-19 0 3.800 3.700 3.800 3.800 3.900 58,000 220,600 3.8034 0.057 0.055 0.057 0.057 0.058 3,878,576 0.0569 0.00%
2004-04-16 0 3.800 3.800 3.900 3.800 3.800 34,000 129,200 3.8000 0.057 0.057 0.058 0.057 0.057 2,273,648 0.0568 0.00%
2004-04-15 0 3.800 3.700 3.800 3.700 3.800 42,000 156,600 3.7286 0.057 0.055 0.057 0.055 0.057 2,808,624 0.0558 0.00%
2004-04-14 0 3.800 - 3.800 3.800 3.800 18,000 68,400 3.8000 0.057 - 0.057 0.057 0.057 1,203,696 0.0568 0.00%
2004-04-13 0 3.800 3.750 3.800 3.800 4.100 36,000 145,800 4.0500 0.057 0.056 0.057 0.057 0.061 2,407,392 0.0606 1.33%
2004-04-08 0 3.750 3.375 3.750 3.750 3.800 22,000 82,600 3.7545 0.056 0.050 0.056 0.056 0.057 1,471,184 0.0561 0.00%
2004-04-07 0 3.750 3.750 3.800 3.750 3.800 16,000 60,500 3.7813 0.056 0.056 0.057 0.056 0.057 1,069,952 0.0565 0.00%
2004-04-06 0 3.750 3.750 3.775 3.750 3.750 36,000 135,000 3.7500 0.056 0.056 0.056 0.056 0.056 2,407,392 0.0561 1.35%
2004-04-02 0 3.700 3.500 3.700 - - 0 0 - 0.055 0.052 0.055 - - 0 - -1.33%
2004-04-01 0 3.750 3.400 3.750 3.750 3.850 36,000 135,550 3.7653 0.056 0.051 0.056 0.056 0.058 2,407,392 0.0563 0.00%
2004-03-31 0 3.750 3.325 3.750 3.825 3.825 2,000 7,650 3.8250 0.056 0.050 0.056 0.057 0.057 133,744 0.0572 -1.96%
2004-03-30 0 3.825 3.700 3.825 3.900 3.950 22,000 86,600 3.9364 0.057 0.055 0.057 0.058 0.059 1,471,184 0.0589 -1.92%
2004-03-29 0 3.900 3.800 3.900 3.825 3.925 70,000 268,800 3.8400 0.058 0.057 0.058 0.057 0.059 4,681,040 0.0574 2.63%
2004-03-26 0 3.800 3.800 3.900 3.800 3.900 38,000 146,700 3.8605 0.057 0.057 0.058 0.057 0.058 2,541,136 0.0577 -1.30%
2004-03-25 0 3.850 3.850 3.900 3.850 3.950 54,000 209,300 3.8759 0.058 0.058 0.058 0.058 0.059 3,611,088 0.0580 0.65%
2004-03-24 0 3.825 3.825 3.950 3.800 4.025 78,000 307,400 3.9410 0.057 0.057 0.059 0.057 0.060 5,216,017 0.0589 -1.92%
2004-03-23 0 3.900 3.850 4.100 3.900 3.900 40,000 156,000 3.9000 0.058 0.058 0.061 0.058 0.058 2,674,880 0.0583 0.00%
2004-03-22 0 3.900 3.875 3.900 3.875 4.050 94,000 366,250 3.8963 0.058 0.058 0.058 0.058 0.061 6,285,969 0.0583 0.65%
2004-03-19 0 3.875 3.600 3.875 3.475 3.875 18,000 64,550 3.5861 0.058 0.054 0.058 0.052 0.058 1,203,696 0.0536 18.32%
2004-03-18 0 3.275 3.200 - - - 1 3 3.0000 0.049 0.048 - - - 67 0.0449 0.00%
2004-03-17 0 3.275 3.175 - 3.275 3.275 20,000 65,500 3.2750 0.049 0.047 - 0.049 0.049 1,337,440 0.0490 2.34%
2004-03-16 0 3.200 3.100 - - - 0 0 - 0.048 0.046 - - - 0 - 0.00%
2004-03-15 0 3.200 3.200 3.275 - - 0 0 - 0.048 0.048 0.049 - - 0 - 1.59%
2004-03-12 0 3.150 3.125 - 3.075 3.100 142,000 440,850 3.1046 0.047 0.047 - 0.046 0.046 9,495,825 0.0464 -1.56%
2004-03-11 0 3.200 3.125 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
2004-03-10 0 3.200 3.150 3.250 3.200 3.200 64,000 204,800 3.2000 0.048 0.047 0.049 0.048 0.048 4,279,808 0.0479 -2.29%
2004-03-09 0 3.275 3.200 3.275 - - 0 0 - 0.049 0.048 0.049 - - 0 - 0.00%
2004-03-08 0 3.275 3.200 3.300 3.275 3.275 26,000 85,150 3.2750 0.049 0.048 0.049 0.049 0.049 1,738,672 0.0490 0.00%
2004-03-05 0 3.275 3.225 3.275 3.275 3.275 6,000 19,650 3.2750 0.049 0.048 0.049 0.049 0.049 401,232 0.0490 0.00%
2004-03-04 0 3.275 3.200 3.275 3.200 3.275 56,000 183,150 3.2705 0.049 0.048 0.049 0.048 0.049 3,744,832 0.0489 2.34%
2004-03-03 0 3.200 3.200 3.275 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
2004-03-02 0 3.200 3.200 3.300 3.100 3.100 36,000 111,600 3.1000 0.048 0.048 0.049 0.046 0.046 2,407,392 0.0464 -2.29%
2004-03-01 0 3.275 3.200 3.275 3.300 3.300 4,000 13,200 3.3000 0.049 0.048 0.049 0.049 0.049 267,488 0.0493 2.34%
2004-02-27 0 3.200 3.200 3.275 3.200 3.275 264,000 852,100 3.2277 0.048 0.048 0.049 0.048 0.049 17,654,210 0.0483 -1.54%
2004-02-26 0 3.250 3.250 3.275 3.225 3.300 304,000 998,100 3.2832 0.049 0.049 0.049 0.048 0.049 20,329,090 0.0491 -0.76%
2004-02-25 0 3.275 3.275 3.300 3.225 3.275 258,000 843,450 3.2692 0.049 0.049 0.049 0.048 0.049 17,252,978 0.0489 1.55%
2004-02-24 0 3.225 3.225 3.275 3.225 3.225 6,000 19,350 3.2250 0.048 0.048 0.049 0.048 0.048 401,232 0.0482 0.00%
2004-02-23 0 3.225 3.225 3.275 3.225 3.225 2,000 6,450 3.2250 0.048 0.048 0.049 0.048 0.048 133,744 0.0482 1.57%
2004-02-20 0 3.175 3.175 3.300 3.175 3.175 2,000 6,350 3.1750 0.047 0.047 0.049 0.047 0.047 133,744 0.0475 0.00%
2004-02-19 0 3.175 3.175 3.300 3.175 3.175 10,000 31,750 3.1750 0.047 0.047 0.049 0.047 0.047 668,720 0.0475 -3.05%
2004-02-18 0 3.275 3.275 3.300 3.275 3.275 54,000 176,850 3.2750 0.049 0.049 0.049 0.049 0.049 3,611,088 0.0490 0.77%
2004-02-17 0 3.250 3.175 3.275 3.225 3.250 190,000 617,250 3.2487 0.049 0.047 0.049 0.048 0.049 12,705,681 0.0486 0.00%
2004-02-16 0 3.250 3.200 3.250 3.150 3.275 22,000 71,150 3.2341 0.049 0.048 0.049 0.047 0.049 1,471,184 0.0484 -0.76%
2004-02-13 0 3.275 3.250 3.275 3.250 3.275 20,499 66,872 3.2622 0.049 0.049 0.049 0.049 0.049 1,370,809 0.0488 -0.76%
2004-02-12 0 3.300 3.275 3.300 3.250 3.300 126,000 412,700 3.2754 0.049 0.049 0.049 0.049 0.049 8,425,873 0.0490 1.54%
2004-02-11 0 3.250 3.200 3.250 3.250 3.250 48,000 156,000 3.2500 0.049 0.048 0.049 0.049 0.049 3,209,856 0.0486 0.00%
2004-02-10 0 3.250 3.200 3.250 3.250 3.250 82,000 266,500 3.2500 0.049 0.048 0.049 0.049 0.049 5,483,505 0.0486 0.00%
2004-02-09 0 3.250 3.225 3.275 3.250 3.250 196,000 637,000 3.2500 0.049 0.048 0.049 0.049 0.049 13,106,913 0.0486 0.00%
2004-02-06 0 3.250 3.125 3.250 3.075 3.250 26,000 82,600 3.1769 0.049 0.047 0.049 0.046 0.049 1,738,672 0.0475 1.56%
2004-02-05 0 3.200 3.075 3.250 3.200 3.200 4,000 12,800 3.2000 0.048 0.046 0.049 0.048 0.048 267,488 0.0479 0.00%
2004-02-04 0 3.200 3.125 3.250 3.200 3.300 108,000 351,000 3.2500 0.048 0.047 0.049 0.048 0.049 7,222,177 0.0486 0.00%
2004-02-03 0 3.200 3.075 3.250 3.200 3.250 18,000 58,000 3.2222 0.048 0.046 0.049 0.048 0.049 1,203,696 0.0482 -0.78%
2004-02-02 0 3.225 3.225 3.250 3.200 3.225 156,000 501,550 3.2151 0.048 0.048 0.049 0.048 0.048 10,432,033 0.0481 0.78%
2004-01-30 0 3.200 3.025 3.200 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
2004-01-29 0 3.200 3.050 3.200 3.000 3.200 12,000 36,400 3.0333 0.048 0.046 0.048 0.045 0.048 802,464 0.0454 0.00%
2004-01-28 0 3.200 2.800 3.200 3.175 3.200 22,000 70,050 3.1841 0.048 0.042 0.048 0.047 0.048 1,471,184 0.0476 0.00%
2004-01-27 0 3.200 3.200 3.250 3.200 3.250 14,000 45,000 3.2143 0.048 0.048 0.049 0.048 0.049 936,208 0.0481 0.00%
2004-01-26 0 3.200 3.100 3.200 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2004-01-21 0 3.200 3.050 3.200 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2004-01-20 0 3.200 3.050 3.200 3.050 3.200 32,000 97,900 3.0594 0.048 0.046 0.048 0.046 0.048 2,139,904 0.0457 4.92%
2004-01-19 0 3.050 3.000 3.200 3.050 3.050 30,000 91,500 3.0500 0.046 0.045 0.048 0.046 0.046 2,006,160 0.0456 0.00%
2004-01-16 0 3.050 3.000 3.200 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
2004-01-15 0 3.050 3.000 3.200 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
2004-01-14 0 3.050 3.050 3.250 3.000 3.000 12,000 36,000 3.0000 0.046 0.046 0.049 0.045 0.045 802,464 0.0449 -1.61%
2004-01-13 0 3.100 3.050 3.275 3.100 3.100 20,000 62,000 3.1000 0.046 0.046 0.049 0.046 0.046 1,337,440 0.0464 -5.34%
2004-01-12 0 3.275 3.100 3.275 - - 0 0 - 0.049 0.046 0.049 - - 0 - 0.00%
2004-01-09 0 3.275 3.200 3.275 3.200 3.275 22,000 71,150 3.2341 0.049 0.048 0.049 0.048 0.049 1,471,184 0.0484 1.55%
2004-01-08 0 3.225 3.225 3.275 3.200 3.250 30,000 96,500 3.2167 0.048 0.048 0.049 0.048 0.049 2,006,160 0.0481 -2.27%
2004-01-07 0 3.300 3.200 3.350 - - 0 0 - 0.049 0.048 0.050 - - 0 - 0.00%
2004-01-06 0 3.300 3.200 3.300 3.300 3.300 24,000 79,200 3.3000 0.049 0.048 0.049 0.049 0.049 1,604,928 0.0493 0.00%
2004-01-05 0 3.300 3.000 3.300 3.200 3.300 36,000 116,200 3.2278 0.049 0.045 0.049 0.048 0.049 2,407,392 0.0483 -1.49%
2004-01-02 0 3.350 3.350 3.375 3.200 3.200 46,000 147,200 3.2000 0.050 0.050 0.050 0.048 0.048 3,076,112 0.0479 -1.47%
2003-12-31 0 3.400 3.200 3.400 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2003-12-30 0 3.400 3.200 3.400 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2003-12-29 0 3.400 3.200 3.400 - - 0 0 - 0.051 0.048 0.051 - - 0 - -1.45%
2003-12-24 0 3.450 3.450 3.500 3.200 3.200 56,000 179,200 3.2000 0.052 0.052 0.052 0.048 0.048 3,744,832 0.0479 0.00%
2003-12-23 0 3.450 3.225 3.450 3.450 3.550 10,000 35,300 3.5300 0.052 0.048 0.052 0.052 0.053 668,720 0.0528 -1.43%
2003-12-22 0 3.500 3.250 3.500 3.550 3.550 2,000 7,100 3.5500 0.052 0.049 0.052 0.053 0.053 133,744 0.0531 0.00%
2003-12-19 0 3.500 3.500 3.550 - - 0 0 - 0.052 0.052 0.053 - - 0 - 6.06%
2003-12-18 0 3.300 3.200 3.300 3.300 3.300 20,000 66,000 3.3000 0.049 0.048 0.049 0.049 0.049 1,337,440 0.0493 3.12%
2003-12-17 0 3.200 3.200 3.400 3.200 3.675 152,000 510,950 3.3615 0.048 0.048 0.051 0.048 0.055 10,164,545 0.0503 -8.57%
2003-12-16 0 3.500 3.250 3.500 3.500 3.500 12,000 42,000 3.5000 0.052 0.049 0.052 0.052 0.052 802,464 0.0523 -1.41%
2003-12-15 0 3.550 3.200 3.550 3.300 3.675 50,000 169,550 3.3910 0.053 0.048 0.053 0.049 0.055 3,343,600 0.0507 6.77%
2003-12-12 0 3.325 3.325 3.350 - - 0 0 - 0.050 0.050 0.050 - - 0 - 3.91%
2003-12-11 0 3.200 3.200 3.350 3.200 3.200 6,000 19,200 3.2000 0.048 0.048 0.050 0.048 0.048 401,232 0.0479 -3.03%
2003-12-10 0 3.300 3.200 3.300 3.300 3.300 6,000 19,800 3.3000 0.049 0.048 0.049 0.049 0.049 401,232 0.0493 -1.49%
2003-12-09 0 3.350 3.325 3.375 3.300 3.650 166,000 575,700 3.4681 0.050 0.050 0.050 0.049 0.055 11,100,753 0.0519 -10.67%
2003-12-08 0 3.750 3.700 3.750 3.300 3.750 756,000 2,660,350 3.5190 0.056 0.055 0.056 0.049 0.056 50,555,237 0.0526 17.19%
2003-12-05 0 3.200 3.200 3.250 3.125 3.250 100,000 318,450 3.1845 0.048 0.048 0.049 0.047 0.049 6,687,201 0.0476 3.23%
2003-12-04 0 3.100 3.100 3.150 3.100 3.100 36,000 111,600 3.1000 0.046 0.046 0.047 0.046 0.046 2,407,392 0.0464 0.81%
2003-12-03 0 3.075 3.075 3.100 2.950 3.100 142,000 437,300 3.0796 0.046 0.046 0.046 0.044 0.046 9,495,825 0.0461 2.50%
2003-12-02 0 3.000 3.000 - - - 0 0 - 0.045 0.045 - - - 0 - 2.56%
2003-12-01 0 2.925 2.925 - 2.850 2.850 10,000 28,500 2.8500 0.044 0.044 - 0.043 0.043 668,720 0.0426 2.63%
2003-11-28 0 2.850 2.850 3.025 2.850 3.050 14,000 42,200 3.0143 0.043 0.043 0.045 0.043 0.046 936,208 0.0451 -6.56%
2003-11-27 0 3.050 3.000 3.100 3.050 3.050 20,000 61,000 3.0500 0.046 0.045 0.046 0.046 0.046 1,337,440 0.0456 0.83%
2003-11-26 0 3.025 2.950 3.100 3.025 3.050 22,000 66,800 3.0364 0.045 0.044 0.046 0.045 0.046 1,471,184 0.0454 -2.42%
2003-11-25 0 3.100 3.050 - 3.050 3.100 48,000 147,400 3.0708 0.046 0.046 - 0.046 0.046 3,209,856 0.0459 1.64%
2003-11-24 0 3.050 2.825 3.050 3.000 3.100 88,000 268,900 3.0557 0.046 0.042 0.046 0.045 0.046 5,884,737 0.0457 1.67%
2003-11-21 0 3.000 3.000 3.100 2.950 3.000 62,000 185,000 2.9839 0.045 0.045 0.046 0.044 0.045 4,146,064 0.0446 0.00%
2003-11-20 0 3.000 2.925 3.000 3.000 3.050 10,000 30,200 3.0200 0.045 0.044 0.045 0.045 0.046 668,720 0.0452 -0.83%
2003-11-19 0 3.025 3.025 3.275 3.025 3.025 2,000 6,050 3.0250 0.045 0.045 0.049 0.045 0.045 133,744 0.0452 -7.63%
2003-11-18 0 3.275 3.275 3.300 - - 0 0 - 0.049 0.049 0.049 - - 0 - 2.34%
2003-11-17 0 3.200 3.200 3.300 2.925 3.250 26,000 81,450 3.1327 0.048 0.048 0.049 0.044 0.049 1,738,672 0.0468 -1.54%
2003-11-14 0 3.250 3.250 3.275 3.100 3.100 30,000 93,000 3.1000 0.049 0.049 0.049 0.046 0.046 2,006,160 0.0464 1.56%
2003-11-13 0 3.200 3.225 3.250 3.200 3.200 10,000 32,000 3.2000 0.048 0.048 0.049 0.048 0.048 668,720 0.0479 0.00%
2003-11-12 0 3.200 3.000 3.200 3.200 3.200 40,000 128,000 3.2000 0.048 0.045 0.048 0.048 0.048 2,674,880 0.0479 1.59%
2003-11-11 0 3.150 2.925 3.200 3.150 3.150 20,000 63,000 3.1500 0.047 0.044 0.048 0.047 0.047 1,337,440 0.0471 1.61%
2003-11-10 0 3.100 3.000 3.200 3.000 3.100 90,000 273,000 3.0333 0.046 0.045 0.048 0.045 0.046 6,018,481 0.0454 1.64%
2003-11-07 0 3.050 2.950 3.050 2.900 3.050 70,000 206,400 2.9486 0.046 0.044 0.046 0.043 0.046 4,681,040 0.0441 12.96%
2003-11-06 0 2.700 2.650 2.850 2.700 2.700 2,000 5,400 2.7000 0.040 0.040 0.043 0.040 0.040 133,744 0.0404 -6.90%
2003-11-05 0 2.900 2.700 2.900 2.700 2.900 32,000 87,800 2.7438 0.043 0.040 0.043 0.040 0.043 2,139,904 0.0410 3.57%
2003-11-04 0 2.800 2.875 2.900 2.800 2.800 12,000 33,800 2.8167 0.042 0.043 0.043 0.042 0.042 802,464 0.0421 0.00%
2003-11-03 0 2.800 2.775 2.900 - - 0 0 - 0.042 0.041 0.043 - - 0 - 0.00%
2003-10-31 0 2.800 2.800 2.900 2.800 2.800 14,000 39,200 2.8000 0.042 0.042 0.043 0.042 0.042 936,208 0.0419 3.70%
2003-10-30 0 2.700 2.775 2.800 - - 0 0 - 0.040 0.041 0.042 - - 0 - 0.00%
2003-10-29 0 2.700 2.600 2.800 2.600 2.700 58,000 155,800 2.6862 0.040 0.039 0.042 0.039 0.040 3,878,576 0.0402 3.85%
2003-10-28 0 2.600 2.600 2.700 - - 0 0 - 0.039 0.039 0.040 - - 0 - 7.22%
2003-10-27 0 2.425 2.400 2.425 2.500 2.500 4,000 10,000 2.5000 0.036 0.036 0.036 0.037 0.037 267,488 0.0374 -6.73%
2003-10-24 0 2.600 2.400 2.600 2.300 2.600 136,000 334,000 2.4559 0.039 0.036 0.039 0.034 0.039 9,094,593 0.0367 2.97%
2003-10-23 0 2.525 2.525 2.700 2.500 2.500 2,000 5,000 2.5000 0.038 0.038 0.040 0.037 0.037 133,744 0.0374 -0.98%
2003-10-22 0 2.550 2.500 2.550 2.650 2.725 22,000 58,450 2.6568 0.038 0.037 0.038 0.040 0.041 1,471,184 0.0397 -5.56%
2003-10-21 0 2.700 2.700 2.775 2.650 2.650 20,000 53,000 2.6500 0.040 0.040 0.041 0.040 0.040 1,337,440 0.0396 1.89%
2003-10-20 0 2.650 2.650 2.700 2.650 2.650 40,000 106,000 2.6500 0.040 0.040 0.040 0.040 0.040 2,674,880 0.0396 1.92%
2003-10-17 0 2.600 2.450 2.600 2.600 2.600 48,000 124,800 2.6000 0.039 0.037 0.039 0.039 0.039 3,209,856 0.0389 0.00%
2003-10-16 0 2.600 2.500 2.600 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2003-10-15 0 2.600 2.500 2.600 2.600 2.600 90,000 234,000 2.6000 0.039 0.037 0.039 0.039 0.039 6,018,481 0.0389 -0.95%
2003-10-14 0 2.625 2.600 2.625 2.625 2.625 30,000 78,750 2.6250 0.039 0.039 0.039 0.039 0.039 2,006,160 0.0393 0.00%
2003-10-13 0 2.625 2.625 2.650 2.600 2.700 64,000 166,800 2.6063 0.039 0.039 0.040 0.039 0.040 4,279,808 0.0390 5.00%
2003-10-10 0 2.500 2.475 2.500 2.475 2.500 22,000 54,500 2.4773 0.037 0.037 0.037 0.037 0.037 1,471,184 0.0370 2.04%
2003-10-09 0 2.450 2.450 2.500 2.450 2.475 22,000 54,000 2.4545 0.037 0.037 0.037 0.037 0.037 1,471,184 0.0367 -1.01%
2003-10-08 0 2.475 2.450 2.550 2.450 2.475 20,000 49,200 2.4600 0.037 0.037 0.038 0.037 0.037 1,337,440 0.0368 1.02%
2003-10-07 0 2.450 2.450 2.550 2.425 2.425 8,000 19,400 2.4250 0.037 0.037 0.038 0.036 0.036 534,976 0.0363 -4.85%
2003-10-06 0 2.575 2.475 2.575 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2003-10-03 0 2.575 2.475 2.575 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2003-10-02 0 2.575 2.575 2.625 2.575 2.600 16,000 41,400 2.5875 0.039 0.039 0.039 0.039 0.039 1,069,952 0.0387 0.00%
2003-09-30 0 2.575 2.500 2.575 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2003-09-29 0 2.575 2.450 2.575 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2003-09-26 0 2.575 2.450 2.600 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2003-09-25 0 2.575 2.450 2.600 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2003-09-24 0 2.575 2.575 2.600 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.98%
2003-09-23 0 2.550 2.550 2.600 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2003-09-22 0 2.550 2.500 2.550 2.600 2.600 8,000 20,800 2.6000 0.038 0.037 0.038 0.039 0.039 534,976 0.0389 -1.92%
2003-09-19 0 2.600 2.600 2.725 2.600 2.650 104,000 271,000 2.6058 0.039 0.039 0.041 0.039 0.040 6,954,689 0.0390 -1.89%
2003-09-18 0 2.650 - 2.650 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2003-09-17 0 2.650 - 2.650 2.650 2.650 30,000 79,500 2.6500 0.040 - 0.040 0.040 0.040 2,006,160 0.0396 0.00%
2003-09-16 0 2.650 - 2.750 2.650 2.650 18,000 47,700 2.6500 0.040 - 0.041 0.040 0.040 1,203,696 0.0396 3.92%
2003-09-15 0 2.550 - 2.550 2.550 2.550 2,000 5,100 2.5500 0.038 - 0.038 0.038 0.038 133,744 0.0381 -4.67%
2003-09-11 0 2.675 2.600 2.675 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2003-09-10 0 2.675 2.475 2.675 2.600 2.700 166,000 436,900 2.6319 0.040 0.037 0.040 0.039 0.040 11,100,753 0.0394 -0.93%
2003-09-09 0 2.700 2.700 2.775 2.600 2.700 160,000 422,500 2.6406 0.040 0.040 0.041 0.039 0.040 10,699,521 0.0395 3.85%
2003-09-08 0 2.600 2.500 2.600 2.500 2.600 144,000 370,000 2.5694 0.039 0.037 0.039 0.037 0.039 9,629,569 0.0384 4.00%
2003-09-05 0 2.500 2.350 2.500 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
2003-09-04 0 2.500 2.500 2.600 2.475 2.500 232,000 579,400 2.4974 0.037 0.037 0.039 0.037 0.037 15,514,306 0.0373 1.01%
2003-09-03 0 2.475 2.325 2.475 2.325 2.500 172,000 417,700 2.4285 0.037 0.035 0.037 0.035 0.037 11,501,985 0.0363 6.45%
2003-09-02 0 2.325 2.300 2.375 - - 0 0 - 0.035 0.034 0.036 - - 0 - 0.00%
2003-09-01 0 2.325 2.325 2.350 2.300 2.325 88,000 204,100 2.3193 0.035 0.035 0.035 0.034 0.035 5,884,737 0.0347 0.00%
2003-08-29 0 2.325 2.300 2.350 2.300 2.325 120,000 278,500 2.3208 0.035 0.034 0.035 0.034 0.035 8,024,641 0.0347 3.33%
2003-08-28 0 2.300 2.275 2.325 - - 2,000 4,550 2.2750 0.034 0.033 0.034 - - 136,716 0.0333 0.00%
2003-08-27 0 2.300 2.275 2.300 2.300 2.300 4,000 9,200 2.3000 0.034 0.033 0.034 0.034 0.034 273,432 0.0336 0.00%
2003-08-26 0 2.300 2.275 2.325 2.300 2.300 60,000 138,000 2.3000 0.034 0.033 0.034 0.034 0.034 4,101,483 0.0336 0.00%
2003-08-25 0 2.300 2.250 2.300 2.300 2.300 16,000 36,800 2.3000 0.034 0.033 0.034 0.034 0.034 1,093,729 0.0336 1.10%
2003-08-22 0 2.275 2.275 2.300 2.275 2.275 234,000 532,350 2.2750 0.033 0.033 0.034 0.033 0.033 15,995,784 0.0333 0.00%
2003-08-21 0 2.275 2.275 2.300 2.275 2.350 144,000 331,350 2.3010 0.033 0.033 0.034 0.033 0.034 9,843,559 0.0337 0.00%
2003-08-20 0 2.275 2.250 2.275 2.275 2.300 162,000 370,600 2.2877 0.033 0.033 0.033 0.033 0.034 11,074,004 0.0335 -1.09%
2003-08-19 0 2.300 2.275 2.300 2.275 2.300 154,000 351,450 2.2821 0.034 0.033 0.034 0.033 0.034 10,527,140 0.0334 2.22%
2003-08-18 0 2.250 2.250 2.275 2.250 2.300 160,000 363,450 2.2716 0.033 0.033 0.033 0.033 0.034 10,937,288 0.0332 -2.17%
2003-08-15 0 2.300 2.275 2.300 2.250 2.300 150,000 340,750 2.2717 0.034 0.033 0.034 0.033 0.034 10,253,708 0.0332 2.22%
2003-08-14 0 2.250 2.250 2.275 2.250 2.250 10,000 22,500 2.2500 0.033 0.033 0.033 0.033 0.033 683,581 0.0329 0.00%
2003-08-13 0 2.250 2.250 2.275 2.250 2.275 70,000 157,750 2.2536 0.033 0.033 0.033 0.033 0.033 4,785,064 0.0330 0.00%
2003-08-12 0 2.250 2.250 2.300 2.200 2.250 120,000 266,500 2.2208 0.033 0.033 0.034 0.032 0.033 8,202,966 0.0325 2.27%
2003-08-11 0 2.200 2.200 2.250 2.200 2.200 70,000 154,000 2.2000 0.032 0.032 0.033 0.032 0.032 4,785,064 0.0322 0.00%
2003-08-08 0 2.200 2.025 2.200 - - 0 0 - 0.032 0.030 0.032 - - 0 - 0.00%
2003-08-07 0 2.200 2.100 2.200 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2003-08-06 0 2.200 2.100 2.250 2.200 2.200 50,000 110,000 2.2000 0.032 0.031 0.033 0.032 0.032 3,417,903 0.0322 0.00%
2003-08-05 0 2.200 2.125 2.200 2.200 2.200 10,000 22,000 2.2000 0.032 0.031 0.032 0.032 0.032 683,581 0.0322 0.00%
2003-08-04 0 2.200 2.125 2.200 2.200 2.200 48,000 105,600 2.2000 0.032 0.031 0.032 0.032 0.032 3,281,186 0.0322 0.00%
2003-08-01 0 2.200 2.175 2.200 2.200 2.200 2,000 4,400 2.2000 0.032 0.032 0.032 0.032 0.032 136,716 0.0322 1.15%
2003-07-31 0 2.175 2.175 2.200 2.150 2.200 40,000 86,500 2.1625 0.032 0.032 0.032 0.031 0.032 2,734,322 0.0316 -1.14%
2003-07-30 0 2.200 2.150 2.200 2.200 2.200 50,000 110,000 2.2000 0.032 0.031 0.032 0.032 0.032 3,417,903 0.0322 0.00%
2003-07-29 0 2.200 2.100 2.200 - - 0 0 - 0.032 0.031 0.032 - - 0 - -3.30%
2003-07-28 0 2.275 2.275 - - - 0 0 - 0.033 0.033 - - - 0 - 12.35%
2003-07-25 0 2.025 2.000 2.300 2.000 2.150 74,000 155,500 2.1014 0.030 0.029 0.034 0.029 0.031 5,058,496 0.0307 -5.81%
2003-07-24 0 2.150 2.150 2.300 - - 0 0 - 0.031 0.031 0.034 - - 0 - 0.00%
2003-07-23 0 2.150 2.150 2.300 2.150 2.175 14,000 30,400 2.1714 0.031 0.031 0.034 0.031 0.032 957,013 0.0318 2.38%
2003-07-22 0 2.100 2.100 2.175 2.100 2.175 48,000 103,500 2.1563 0.031 0.031 0.032 0.031 0.032 3,281,186 0.0315 -6.67%
2003-07-21 0 2.250 2.250 2.300 - - 0 0 - 0.033 0.033 0.034 - - 0 - 3.45%
2003-07-18 0 2.175 2.175 2.300 - - 0 0 - 0.032 0.032 0.034 - - 0 - 6.10%
2003-07-17 0 2.050 2.000 2.050 - - 0 0 - 0.030 0.029 0.030 - - 0 - -10.87%
2003-07-16 0 2.300 2.200 2.300 2.200 2.300 50,000 112,000 2.2400 0.034 0.032 0.034 0.032 0.034 3,417,903 0.0328 5.75%
2003-07-15 0 2.175 2.175 2.300 2.175 2.300 88,000 192,150 2.1835 0.032 0.032 0.034 0.032 0.034 6,015,508 0.0319 -1.14%
2003-07-14 0 2.200 2.175 2.275 2.200 2.300 24,000 53,800 2.2417 0.032 0.032 0.033 0.032 0.034 1,640,593 0.0328 1.15%
2003-07-11 0 2.175 2.175 2.300 - - 0 0 - 0.032 0.032 0.034 - - 0 - 0.00%
2003-07-10 0 2.175 2.175 2.250 2.175 2.175 50,000 108,750 2.1750 0.032 0.032 0.033 0.032 0.032 3,417,903 0.0318 0.00%
2003-07-09 0 2.175 2.175 2.275 2.175 2.200 46,000 100,600 2.1870 0.032 0.032 0.033 0.032 0.032 3,144,470 0.0320 -4.40%
2003-07-08 0 2.275 2.175 2.300 2.275 2.300 74,000 168,450 2.2764 0.033 0.032 0.034 0.033 0.034 5,058,496 0.0333 3.41%
2003-07-07 0 2.200 2.175 2.300 - - 0 0 - 0.032 0.032 0.034 - - 0 - 0.00%
2003-07-04 0 2.200 2.175 2.300 2.200 2.200 20,000 44,000 2.2000 0.032 0.032 0.034 0.032 0.032 1,367,161 0.0322 0.00%
2003-07-03 0 2.200 2.175 2.300 2.200 2.200 30,000 66,000 2.2000 0.032 0.032 0.034 0.032 0.032 2,050,742 0.0322 0.00%
2003-07-02 0 2.200 2.200 2.275 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.00%
2003-06-30 0 2.200 2.175 2.250 2.200 2.250 86,000 192,000 2.2326 0.032 0.032 0.033 0.032 0.033 5,878,792 0.0327 -2.22%
2003-06-27 0 2.250 2.200 2.250 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2003-06-26 0 2.250 2.200 2.250 - - 0 0 - 0.033 0.032 0.033 - - 0 - -2.17%
2003-06-25 0 2.300 2.200 2.300 - - 0 0 - 0.034 0.032 0.034 - - 0 - 0.00%
2003-06-24 0 2.300 2.300 2.350 2.300 2.300 12,000 27,600 2.3000 0.034 0.034 0.034 0.034 0.034 820,297 0.0336 0.00%
2003-06-23 0 2.300 2.300 2.325 2.200 2.300 128,000 291,600 2.2781 0.034 0.034 0.034 0.032 0.034 8,749,831 0.0333 5.75%
2003-06-20 0 2.175 2.175 2.250 2.175 2.200 130,000 285,500 2.1962 0.032 0.032 0.033 0.032 0.032 8,886,547 0.0321 1.16%
2003-06-19 0 2.150 2.100 2.300 - - 0 0 - 0.031 0.031 0.034 - - 0 - 0.00%
2003-06-18 0 2.150 2.100 2.300 2.150 2.150 50,000 107,500 2.1500 0.031 0.031 0.034 0.031 0.031 3,417,903 0.0315 -2.27%
2003-06-17 0 2.200 2.100 2.300 - - 0 0 - 0.032 0.031 0.034 - - 0 - 0.00%
2003-06-16 0 2.200 2.200 2.250 2.200 2.200 10,000 22,000 2.2000 0.032 0.032 0.033 0.032 0.032 683,581 0.0322 0.00%
2003-06-13 0 2.200 2.150 2.225 2.150 2.200 138,000 303,200 2.1971 0.032 0.031 0.033 0.031 0.032 9,433,411 0.0321 10.00%
2003-06-12 0 2.000 2.000 2.200 2.000 2.000 10,000 20,000 2.0000 0.029 0.029 0.032 0.029 0.029 683,581 0.0293 -9.09%
2003-06-11 0 2.200 2.000 2.200 2.200 2.200 4,000 8,800 2.2000 0.032 0.029 0.032 0.032 0.032 273,432 0.0322 2.33%
2003-06-10 0 2.150 2.000 2.200 - - 0 0 - 0.031 0.029 0.032 - - 0 - 0.00%
2003-06-09 0 2.150 2.000 2.150 - - 0 0 - 0.031 0.029 0.031 - - 0 - -2.27%
2003-06-06 0 2.200 2.100 2.200 2.200 2.200 54,000 118,800 2.2000 0.032 0.031 0.032 0.032 0.032 3,691,335 0.0322 0.00%
2003-06-05 0 2.200 2.200 2.250 2.200 2.200 6,000 13,200 2.2000 0.032 0.032 0.033 0.032 0.032 410,148 0.0322 0.00%
2003-06-03 0 2.200 2.200 2.225 2.200 2.200 138,000 303,600 2.2000 0.032 0.032 0.033 0.032 0.032 9,433,411 0.0322 0.00%
2003-06-02 0 2.200 2.200 2.250 2.175 2.300 40,000 88,250 2.2063 0.032 0.032 0.033 0.032 0.034 2,734,322 0.0323 0.00%
2003-05-30 0 2.200 2.175 2.200 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2003-05-29 0 2.200 2.150 2.200 2.200 2.200 8,000 17,600 2.2000 0.032 0.031 0.032 0.032 0.032 546,864 0.0322 0.00%
2003-05-28 0 2.200 2.200 2.225 2.200 2.200 60,000 132,000 2.2000 0.032 0.032 0.033 0.032 0.032 4,101,483 0.0322 -1.12%
2003-05-27 0 2.225 2.225 2.250 2.200 2.250 86,000 191,200 2.2233 0.033 0.033 0.033 0.032 0.033 5,878,792 0.0325 1.14%
2003-05-26 0 2.200 2.200 2.250 2.150 2.200 136,000 294,900 2.1684 0.032 0.032 0.033 0.031 0.032 9,296,695 0.0317 2.33%
2003-05-23 0 2.150 2.150 2.250 2.150 2.150 28,000 60,200 2.1500 0.031 0.031 0.033 0.031 0.031 1,914,025 0.0315 0.00%
2003-05-22 0 2.150 2.100 2.150 2.100 2.150 144,000 304,700 2.1160 0.031 0.031 0.031 0.031 0.031 9,843,559 0.0310 2.38%
2003-05-21 0 2.100 2.000 2.150 2.100 2.100 20,000 42,000 2.1000 0.031 0.029 0.031 0.031 0.031 1,367,161 0.0307 3.70%
2003-05-20 0 2.025 1.980 2.100 2.025 2.025 20,000 40,500 2.0250 0.030 0.029 0.031 0.030 0.030 1,367,161 0.0296 3.32%
2003-05-19 0 1.960 1.960 - - - 0 0 - 0.029 0.029 - - - 0 - 0.51%
2003-05-16 0 1.950 1.930 1.950 - - 0 0 - 0.029 0.028 0.029 - - 0 - -2.01%
2003-05-15 0 1.990 1.930 2.150 - - 0 0 - 0.029 0.028 0.031 - - 0 - 0.00%
2003-05-14 0 1.990 1.940 - 1.990 1.990 60,000 119,400 1.9900 0.029 0.028 - 0.029 0.029 4,101,483 0.0291 0.51%
2003-05-13 0 1.980 1.930 2.150 - - 0 0 - 0.029 0.028 0.031 - - 0 - 0.00%
2003-05-12 0 1.980 1.940 - 1.930 1.980 14,000 27,520 1.9657 0.029 0.028 - 0.028 0.029 957,013 0.0288 2.59%
2003-05-09 0 1.930 1.930 1.970 1.930 1.930 10,000 19,300 1.9300 0.028 0.028 0.029 0.028 0.028 683,581 0.0282 -2.03%
2003-05-07 0 1.970 1.930 - 1.970 1.970 4,000 7,880 1.9700 0.029 0.028 - 0.029 0.029 273,432 0.0288 0.51%
2003-05-06 0 1.960 1.950 1.960 1.960 1.960 8,000 15,680 1.9600 0.029 0.029 0.029 0.029 0.029 546,864 0.0287 0.51%
2003-05-05 0 1.950 1.950 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2003-05-02 0 1.950 1.950 - - - 0 0 - 0.029 0.029 - - - 0 - 1.04%
2003-04-30 0 1.930 1.930 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-04-29 0 1.930 1.900 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-04-28 0 1.930 1.900 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-04-25 0 1.930 1.930 - 1.930 1.930 22,000 42,460 1.9300 0.028 0.028 - 0.028 0.028 1,503,877 0.0282 0.00%
2003-04-24 0 1.930 1.930 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-04-23 0 1.930 1.900 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-04-22 0 1.930 1.930 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-04-17 0 1.930 1.910 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-04-16 0 1.930 1.900 - 1.900 1.930 20,000 38,540 1.9270 0.028 0.028 - 0.028 0.028 1,367,161 0.0282 1.58%
2003-04-15 0 1.900 1.900 - - - 0 0 - 0.028 0.028 - - - 0 - 2.15%
2003-04-14 0 1.950 1.950 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2003-04-11 0 1.950 1.930 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2003-04-10 0 1.950 1.930 - 1.950 1.960 146,000 284,760 1.9504 0.027 0.027 - 0.027 0.027 10,463,192 0.0272 -0.51%
2003-04-09 0 1.960 1.900 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2003-04-08 0 1.960 1.900 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2003-04-07 0 1.960 1.900 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2003-04-04 0 1.960 1.900 1.960 1.960 1.960 20,001 39,202 1.9600 0.027 0.027 0.027 0.027 0.027 1,433,386 0.0273 3.16%
2003-04-03 0 1.900 1.900 - - - 0 0 - 0.027 0.027 - - - 0 - 1.06%
2003-04-02 0 1.880 1.800 1.880 - - 0 0 - 0.026 0.025 0.026 - - 0 - -4.08%
2003-04-01 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
2003-03-31 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
2003-03-28 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
2003-03-27 0 1.960 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-03-26 0 1.960 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-03-25 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
2003-03-24 0 1.960 - 1.960 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2003-03-21 0 1.960 - 1.960 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2003-03-20 0 1.960 - 1.960 2.000 2.000 2,000 4,000 2.0000 0.027 - 0.027 0.028 0.028 143,331 0.0279 -4.39%
2003-03-19 0 2.050 - 2.100 1.900 2.050 30,000 58,500 1.9500 0.029 - 0.029 0.027 0.029 2,149,971 0.0272 4.59%
2003-03-18 0 1.960 1.900 1.960 1.960 1.960 100,000 196,000 1.9600 0.027 0.027 0.027 0.027 0.027 7,166,570 0.0273 0.00%
2003-03-17 0 1.960 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-03-14 0 1.960 - 1.960 1.960 1.960 4,000 7,840 1.9600 0.027 - 0.027 0.027 0.027 286,663 0.0273 4.26%
2003-03-13 0 1.880 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-03-12 0 1.880 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-03-11 0 1.880 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-03-10 0 1.880 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-03-07 0 1.880 1.820 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-03-06 0 1.880 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-03-05 0 1.880 1.880 - - - 0 0 - 0.026 0.026 - - - 0 - 0.53%
2003-03-04 0 1.870 1.870 1.950 - - 0 0 - 0.026 0.026 0.027 - - 0 - 0.54%
2003-03-03 0 1.860 1.860 - - - 0 0 - 0.026 0.026 - - - 0 - 0.54%
2003-02-28 0 1.850 1.800 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-02-27 0 1.850 1.850 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2003-02-26 0 1.850 - - 1.850 1.850 54,000 99,900 1.8500 0.026 - - 0.026 0.026 3,869,948 0.0258 1.09%
2003-02-25 0 1.830 1.830 - 1.830 1.830 38,000 69,540 1.8300 0.026 0.026 - 0.026 0.026 2,723,297 0.0255 0.00%
2003-02-24 0 1.830 1.830 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2003-02-21 0 1.830 1.800 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-02-20 0 1.830 1.800 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-02-19 0 1.830 1.830 - - - 0 0 - 0.026 0.026 - - - 0 - 1.67%
2003-02-18 0 1.800 1.800 - 1.800 1.800 24,000 43,200 1.8000 0.025 0.025 - 0.025 0.025 1,719,977 0.0251 -3.23%
2003-02-17 0 1.860 1.800 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-02-14 0 1.860 1.860 - - - 0 0 - 0.026 0.026 - - - 0 - 0.54%
2003-02-13 0 1.850 1.800 1.850 1.850 1.850 98,000 181,300 1.8500 0.026 0.025 0.026 0.026 0.026 7,023,238 0.0258 0.00%
2003-02-12 0 1.850 1.800 1.850 - - 0 0 - 0.026 0.025 0.026 - - 0 - -5.61%
2003-02-11 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
2003-02-10 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
2003-02-07 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
2003-02-06 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
2003-02-05 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
2003-02-04 0 1.960 1.960 - - - 0 0 - 0.027 0.027 - - - 0 - 8.29%
2003-01-30 0 1.810 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2003-01-29 0 1.810 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2003-01-28 0 1.810 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2003-01-27 0 1.810 1.800 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-01-24 0 1.810 1.800 - 1.810 1.810 20,000 36,200 1.8100 0.025 0.025 - 0.025 0.025 1,433,314 0.0253 0.00%
2003-01-23 0 1.810 1.810 - 1.760 1.840 78,000 141,680 1.8164 0.025 0.025 - 0.025 0.026 5,589,925 0.0253 2.84%
2003-01-22 0 1.760 1.760 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-01-21 0 1.760 1.760 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-01-20 0 1.760 1.760 - 1.760 1.760 260,000 457,600 1.7600 0.025 0.025 - 0.025 0.025 18,633,082 0.0246 -1.12%
2003-01-17 0 1.780 1.760 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-01-16 0 1.780 1.780 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-01-15 0 1.780 1.780 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-01-14 0 1.780 1.780 - 1.760 1.760 80,000 140,800 1.7600 0.025 0.025 - 0.025 0.025 5,733,256 0.0246 1.14%
2003-01-13 0 1.760 1.760 - 1.750 1.750 20,000 35,000 1.7500 0.025 0.025 - 0.024 0.024 1,433,314 0.0244 2.33%
2003-01-10 0 1.720 1.720 - - - 0 0 - 0.024 0.024 - - - 0 - 0.00%
2003-01-09 0 1.720 1.720 - - - 0 0 - 0.024 0.024 - - - 0 - 0.00%
2003-01-08 0 1.720 1.720 - 1.640 1.640 2,000 3,280 1.6400 0.024 0.024 - 0.023 0.023 143,331 0.0229 0.00%
2003-01-07 0 1.720 1.720 - 1.720 1.720 2,000 3,440 1.7200 0.024 0.024 - 0.024 0.024 143,331 0.0240 -4.44%
2003-01-06 0 1.800 1.750 1.800 1.700 1.800 30,000 53,000 1.7667 0.025 0.024 0.025 0.024 0.025 2,149,971 0.0247 -3.23%
2003-01-03 0 1.860 1.800 1.860 - - 0 0 - 0.026 0.025 0.026 - - 0 - -7.00%
2003-01-02 0 2.000 - 2.000 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-12-31 0 2.000 - 2.000 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-12-30 0 2.000 - 2.000 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-12-27 0 2.000 1.880 2.000 1.880 2.000 20,000 38,800 1.9400 0.028 0.026 0.028 0.026 0.028 1,433,314 0.0271 6.38%
2002-12-24 0 1.880 - 1.880 - - 0 0 - 0.026 - 0.026 - - 0 - 0.00%
2002-12-23 0 1.880 1.820 1.900 - - 0 0 - 0.026 0.025 0.027 - - 0 - 0.00%
2002-12-20 0 1.880 1.830 - 1.880 1.880 30,000 56,400 1.8800 0.026 0.026 - 0.026 0.026 2,149,971 0.0262 0.53%
2002-12-19 0 1.870 1.830 1.900 1.870 1.870 50,000 93,500 1.8700 0.026 0.026 0.027 0.026 0.026 3,583,285 0.0261 0.00%
2002-12-18 0 1.870 1.830 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-12-17 0 1.870 1.820 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2002-12-16 0 1.870 1.830 - 1.830 1.870 88,000 164,160 1.8655 0.026 0.026 - 0.026 0.026 6,306,581 0.0260 3.89%
2002-12-13 0 1.800 1.800 - 1.800 1.800 88,000 158,400 1.8000 0.025 0.025 - 0.025 0.025 6,306,581 0.0251 0.00%
2002-12-12 0 1.800 1.800 - 1.800 1.800 24,000 43,200 1.8000 0.025 0.025 - 0.025 0.025 1,719,977 0.0251 -1.10%
2002-12-11 0 1.820 1.820 - - - 0 0 - 0.025 0.025 - - - 0 - 1.11%
2002-12-10 0 1.800 1.800 - 1.800 1.820 72,000 130,640 1.8144 0.025 0.025 - 0.025 0.025 5,159,930 0.0253 0.00%
2002-12-09 0 1.800 1.800 1.900 1.800 1.880 24,000 43,520 1.8133 0.025 0.025 0.027 0.025 0.026 1,719,977 0.0253 -4.26%
2002-12-06 0 1.880 1.800 1.940 - - 0 0 - 0.026 0.025 0.027 - - 0 - 0.00%
2002-12-05 0 1.880 1.800 1.920 - - 0 0 - 0.026 0.025 0.027 - - 0 - 0.00%
2002-12-04 0 1.880 1.800 1.920 - - 0 0 - 0.026 0.025 0.027 - - 0 - 0.00%
2002-12-03 0 1.880 1.800 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2002-12-02 0 1.880 1.830 1.940 - - 0 0 - 0.026 0.026 0.027 - - 0 - 0.00%
2002-11-29 0 1.880 1.800 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2002-11-28 0 1.880 1.850 - 1.850 1.880 220,000 411,800 1.8718 0.026 0.026 - 0.026 0.026 15,766,454 0.0261 -0.53%
2002-11-27 0 1.890 - 1.890 - - 0 0 - 0.026 - 0.026 - - 0 - -0.53%
2002-11-26 0 1.900 1.850 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2002-11-25 0 1.900 - 1.900 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-11-22 0 1.900 - 1.900 1.900 1.900 8,000 15,200 1.9000 0.027 - 0.027 0.027 0.027 573,326 0.0265 0.00%
2002-11-21 0 1.900 - - 1.900 1.900 46,000 87,400 1.9000 0.027 - - 0.027 0.027 3,296,622 0.0265 0.00%
2002-11-20 0 1.900 - 1.900 1.900 1.900 24,000 45,600 1.9000 0.027 - 0.027 0.027 0.027 1,719,977 0.0265 0.00%
2002-11-19 0 1.900 1.900 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2002-11-18 0 1.900 1.900 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2002-11-15 0 1.900 1.900 - 1.900 1.900 4,000 7,600 1.9000 0.027 0.027 - 0.027 0.027 286,663 0.0265 -1.04%
2002-11-14 0 1.920 1.900 1.920 - - 0 0 - 0.027 0.027 0.027 - - 0 - -1.54%
2002-11-13 0 1.950 - 1.960 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-11-12 0 1.950 1.950 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2002-11-11 0 1.950 1.950 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2002-11-08 0 1.950 1.910 1.950 - - 0 0 - 0.027 0.027 0.027 - - 0 - -2.50%
2002-11-07 0 2.000 - 2.000 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-11-06 0 2.000 - 2.000 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-11-05 0 2.000 - 2.000 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-11-04 0 2.000 - 2.000 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-11-01 0 2.000 - 2.000 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-10-31 0 2.000 - 2.000 2.000 2.000 2,000 4,000 2.0000 0.028 - 0.028 0.028 0.028 143,331 0.0279 5.26%
2002-10-30 0 1.900 1.890 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2002-10-29 0 1.900 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2002-10-28 0 1.900 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2002-10-25 0 1.900 1.850 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2002-10-24 0 1.900 1.860 2.000 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
2002-10-23 0 1.900 1.900 2.000 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.00%
2002-10-22 0 1.900 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2002-10-21 0 1.900 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2002-10-18 0 1.900 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2002-10-17 0 1.900 1.850 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2002-10-16 0 1.900 1.850 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2002-10-15 0 1.900 1.830 - 1.900 1.900 28,000 53,200 1.9000 0.027 0.026 - 0.027 0.027 2,006,640 0.0265 0.00%
2002-10-11 0 1.900 1.870 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2002-10-10 0 1.900 1.860 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2002-10-09 0 1.900 1.900 - 1.860 1.900 94,000 175,240 1.8643 0.027 0.027 - 0.026 0.027 6,736,576 0.0260 2.15%
2002-10-08 0 1.860 1.830 1.900 1.860 1.860 170,000 316,200 1.8600 0.026 0.026 0.027 0.026 0.026 12,183,169 0.0260 1.64%
2002-10-07 0 1.830 - 1.900 - - 0 0 - 0.026 - 0.027 - - 0 - 0.00%
2002-10-04 0 1.830 1.830 1.900 - - 0 0 - 0.026 0.026 0.027 - - 0 - 0.00%
2002-10-03 0 1.830 - - 1.830 1.830 40,000 73,200 1.8300 0.026 - - 0.026 0.026 2,866,628 0.0255 -1.08%
2002-10-02 0 1.850 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-30 0 1.850 1.850 - - - 0 0 - 0.026 0.026 - - - 0 - 1.09%
2002-09-27 0 1.830 1.830 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-09-26 0 1.830 1.830 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-09-25 0 1.830 1.830 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-09-24 0 1.830 1.830 - 1.830 1.850 60,000 110,400 1.8400 0.026 0.026 - 0.026 0.026 4,299,942 0.0257 -1.08%
2002-09-23 0 1.850 1.850 - 1.850 1.850 90,000 166,500 1.8500 0.026 0.026 - 0.026 0.026 6,449,913 0.0258 -3.65%
2002-09-20 0 1.920 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2002-09-19 0 1.920 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2002-09-18 0 1.920 - 1.920 - - 0 0 - 0.027 - 0.027 - - 0 - -0.52%
2002-09-17 0 1.930 1.860 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2002-09-16 0 1.930 1.900 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2002-09-13 0 1.930 1.910 - 1.930 1.930 44,000 84,920 1.9300 0.027 0.027 - 0.027 0.027 3,153,291 0.0269 -1.53%
2002-09-12 0 1.960 1.960 2.000 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.00%
2002-09-11 0 1.960 1.960 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2002-09-10 0 1.960 1.960 - 1.960 1.960 50,000 98,000 1.9600 0.027 0.027 - 0.027 0.027 3,583,285 0.0273 2.08%
2002-09-09 0 1.920 1.920 2.100 - - 0 0 - 0.027 0.027 0.029 - - 0 - 0.00%
2002-09-06 0 1.920 1.910 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2002-09-05 0 1.920 1.920 2.000 1.920 1.920 10,000 19,200 1.9200 0.027 0.027 0.028 0.027 0.027 716,657 0.0268 -1.03%
2002-09-04 0 1.940 1.900 - 1.940 1.940 2,000 3,880 1.9400 0.027 0.027 - 0.027 0.027 143,331 0.0271 0.00%
2002-09-03 0 1.940 1.940 2.150 1.920 2.000 78,000 152,360 1.9533 0.027 0.027 0.030 0.027 0.028 5,589,925 0.0273 -1.02%
2002-09-02 0 1.960 1.960 - 1.960 2.000 24,000 47,860 1.9942 0.027 0.027 - 0.027 0.028 1,719,977 0.0278 -0.51%
2002-08-30 0 1.970 1.970 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2002-08-29 0 1.970 1.970 2.050 1.970 1.990 10,000 19,820 1.9820 0.027 0.027 0.029 0.027 0.028 716,657 0.0277 -0.51%
2002-08-28 0 1.980 1.980 2.050 1.980 1.990 4,000 7,940 1.9850 0.028 0.028 0.029 0.028 0.028 286,663 0.0277 1.02%
2002-08-27 0 1.960 1.960 - 1.960 1.960 2,000 3,920 1.9600 0.027 0.027 - 0.027 0.027 143,331 0.0273 1.55%
2002-08-26 0 1.930 1.930 2.200 1.930 2.050 88,000 177,440 2.0164 0.027 0.027 0.031 0.027 0.029 6,306,581 0.0281 -2.53%
2002-08-23 0 1.980 1.980 - 1.980 1.980 2,000 3,960 1.9800 0.028 0.028 - 0.028 0.028 143,331 0.0276 1.54%
2002-08-22 0 1.950 1.950 2.200 1.950 2.200 98,000 205,550 2.0974 0.027 0.027 0.031 0.027 0.031 7,023,238 0.0293 -4.88%
2002-08-21 0 2.050 2.050 2.300 2.050 2.275 106,000 229,700 2.1670 0.029 0.029 0.032 0.029 0.032 7,596,564 0.0302 -2.38%
2002-08-20 0 2.100 2.100 2.300 2.100 2.200 112,000 246,200 2.1982 0.029 0.029 0.032 0.029 0.031 8,026,558 0.0307 -6.67%
2002-08-19 0 2.300 2.200 2.300 - - 0 0 - 0.031 0.030 0.031 - - 0 - 0.00%
2002-08-16 0 2.300 2.100 2.300 2.300 2.300 10,000 23,000 2.3000 0.031 0.029 0.031 0.031 0.031 732,583 0.0314 1.10%
2002-08-15 0 2.275 2.100 2.275 2.100 2.300 74,000 156,150 2.1101 0.031 0.029 0.031 0.029 0.031 5,421,112 0.0288 -1.09%
2002-08-14 0 2.300 - 2.300 2.300 2.300 2,000 4,600 2.3000 0.031 - 0.031 0.031 0.031 146,517 0.0314 0.00%
2002-08-13 0 2.300 2.150 2.300 2.300 2.300 30,000 69,000 2.3000 0.031 0.029 0.031 0.031 0.031 2,197,748 0.0314 -1.08%
2002-08-12 0 2.325 - 2.325 2.200 2.350 92,000 207,700 2.2576 0.032 - 0.032 0.030 0.032 6,739,761 0.0308 -2.11%
2002-08-09 0 2.375 2.200 2.375 - - 0 0 - 0.032 0.030 0.032 - - 0 - 0.00%
2002-08-08 0 2.375 2.200 2.375 - - 0 0 - 0.032 0.030 0.032 - - 0 - 0.00%
2002-08-07 0 2.375 2.200 2.375 - - 0 0 - 0.032 0.030 0.032 - - 0 - 0.00%
2002-08-06 0 2.375 2.200 2.375 - - 0 0 - 0.032 0.030 0.032 - - 0 - -1.04%
2002-08-05 0 2.400 - 2.400 2.400 2.500 8,000 19,400 2.4250 0.033 - 0.033 0.033 0.034 586,066 0.0331 0.00%
2002-08-02 0 2.400 2.200 2.400 - - 0 0 - 0.033 0.030 0.033 - - 0 - 0.00%
2002-08-01 0 2.400 2.200 2.400 2.400 2.475 36,000 87,900 2.4417 0.033 0.030 0.033 0.033 0.034 2,637,298 0.0333 0.00%
2002-07-31 0 2.400 2.125 2.400 2.250 2.400 128,000 288,300 2.2523 0.033 0.029 0.033 0.031 0.033 9,377,059 0.0307 9.09%
2002-07-30 0 2.200 2.100 2.250 - - 0 0 - 0.030 0.029 0.031 - - 0 - 0.00%
2002-07-29 0 2.200 2.050 2.250 - - 0 0 - 0.030 0.028 0.031 - - 0 - 0.00%
2002-07-26 0 2.200 2.200 2.250 2.000 2.000 10,000 20,000 2.0000 0.030 0.030 0.031 0.027 0.027 732,583 0.0273 0.00%
2002-07-25 0 2.200 2.025 2.200 2.000 2.200 124,000 252,700 2.0379 0.030 0.028 0.030 0.027 0.030 9,084,025 0.0278 0.00%
2002-07-24 0 2.200 2.000 2.200 2.200 2.200 4,000 8,800 2.2000 0.030 0.027 0.030 0.030 0.030 293,033 0.0300 0.00%
2002-07-23 0 2.200 2.000 2.200 - - 0 0 - 0.030 0.027 0.030 - - 0 - -2.22%
2002-07-22 0 2.250 2.050 2.250 - - 0 0 - 0.031 0.028 0.031 - - 0 - -2.17%
2002-07-19 0 2.300 2.100 2.300 2.300 2.300 2,000 4,600 2.3000 0.031 0.029 0.031 0.031 0.031 146,517 0.0314 9.52%
2002-07-18 0 2.100 - 2.100 2.100 2.250 118,000 258,200 2.1881 0.029 - 0.029 0.029 0.031 8,644,476 0.0299 -8.70%
2002-07-17 0 2.300 2.250 2.300 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2002-07-16 0 2.300 - 2.300 2.300 2.325 90,000 207,500 2.3056 0.031 - 0.031 0.031 0.032 6,593,244 0.0315 -3.16%
2002-07-15 0 2.375 2.325 2.400 2.375 2.500 92,000 223,000 2.4239 0.032 0.032 0.033 0.032 0.034 6,739,761 0.0331 0.00%
2002-07-12 0 2.375 2.300 2.375 2.300 2.400 128,000 298,650 2.3332 0.032 0.031 0.032 0.031 0.033 9,377,059 0.0318 3.26%
2002-07-11 0 2.300 2.300 2.350 2.300 2.300 70,000 161,000 2.3000 0.031 0.031 0.032 0.031 0.031 5,128,079 0.0314 -3.16%
2002-07-10 0 2.375 2.300 2.400 2.250 2.375 138,000 318,000 2.3043 0.032 0.031 0.033 0.031 0.032 10,109,641 0.0315 5.56%
2002-07-09 0 2.250 2.200 2.350 2.150 2.250 68,000 151,000 2.2206 0.031 0.030 0.032 0.029 0.031 4,981,562 0.0303 4.65%
2002-07-08 0 2.150 2.150 2.250 2.150 2.200 14,000 30,300 2.1643 0.029 0.029 0.031 0.029 0.030 1,025,616 0.0295 -2.27%
2002-07-05 0 2.200 2.000 2.200 - - 0 0 - 0.030 0.027 0.030 - - 0 - 0.00%
2002-07-04 0 2.200 2.000 2.200 2.200 2.200 10,000 22,000 2.2000 0.030 0.027 0.030 0.030 0.030 732,583 0.0300 -1.12%
2002-07-03 0 2.225 - 2.225 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-07-02 0 2.225 - 2.275 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
2002-06-28 0 2.225 - 2.225 2.225 2.225 126,000 280,350 2.2250 0.030 - 0.030 0.030 0.030 9,230,542 0.0304 0.00%
2002-06-27 0 2.225 - 2.275 2.225 2.225 406,000 903,350 2.2250 0.030 - 0.031 0.030 0.030 29,742,858 0.0304 5.95%
2002-06-26 0 2.100 2.100 2.150 2.100 2.100 294,000 617,400 2.1000 0.029 0.029 0.029 0.029 0.029 21,537,931 0.0287 3.70%
2002-06-25 0 2.025 2.000 2.100 2.025 2.100 12,000 25,050 2.0875 0.028 0.027 0.029 0.028 0.029 879,099 0.0285 -3.57%
2002-06-24 0 2.100 2.000 2.150 2.100 2.100 50,000 105,000 2.1000 0.029 0.027 0.029 0.029 0.029 3,662,913 0.0287 0.00%
2002-06-21 0 2.100 2.000 2.150 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2002-06-20 0 2.100 2.000 2.150 2.100 2.100 4,000 8,400 2.1000 0.029 0.027 0.029 0.029 0.029 293,033 0.0287 2.44%
2002-06-19 0 2.050 2.000 2.150 2.050 2.050 12,000 24,600 2.0500 0.028 0.027 0.029 0.028 0.028 879,099 0.0280 -2.38%
2002-06-18 0 2.100 2.050 2.100 - - 0 0 - 0.029 0.028 0.029 - - 0 - -2.33%
2002-06-17 0 2.150 - 2.175 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
2002-06-14 0 2.150 - 2.150 2.100 2.150 292,000 627,300 2.1483 0.029 - 0.029 0.029 0.029 21,391,415 0.0293 0.00%
2002-06-13 0 2.150 2.150 2.175 2.150 2.150 50,000 107,500 2.1500 0.029 0.029 0.030 0.029 0.029 3,662,913 0.0293 0.00%
2002-06-12 0 2.150 2.050 2.150 2.050 2.175 48,000 98,650 2.0552 0.029 0.028 0.029 0.028 0.030 3,516,397 0.0281 -1.15%
2002-06-11 0 2.175 - 2.175 2.175 2.175 64,000 139,200 2.1750 0.030 - 0.030 0.030 0.030 4,688,529 0.0297 0.00%
2002-06-10 0 2.175 - 2.175 2.175 2.175 20,000 43,500 2.1750 0.030 - 0.030 0.030 0.030 1,465,165 0.0297 0.00%
2002-06-07 0 2.175 2.100 2.175 - - 0 0 - 0.030 0.029 0.030 - - 0 - 0.00%
2002-06-06 0 2.175 - 2.175 2.200 2.200 2,000 4,400 2.2000 0.030 - 0.030 0.030 0.030 146,517 0.0300 0.00%
2002-06-05 0 2.175 2.000 2.200 - - 0 0 - 0.030 0.027 0.030 - - 0 - 0.00%
2002-06-04 0 2.175 2.000 2.175 - - 0 0 - 0.030 0.027 0.030 - - 0 - -1.14%
2002-06-03 0 2.200 - 2.200 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-05-31 0 2.200 2.050 2.200 2.150 2.200 16,000 34,500 2.1563 0.030 0.028 0.030 0.029 0.030 1,172,132 0.0294 0.00%
2002-05-30 0 2.200 2.050 2.200 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2002-05-29 0 2.200 2.100 2.200 2.100 2.200 12,000 26,200 2.1833 0.030 0.029 0.030 0.029 0.030 879,099 0.0298 1.15%
2002-05-28 0 2.175 2.175 2.200 - - 0 0 - 0.030 0.030 0.030 - - 0 - 0.00%
2002-05-27 0 2.175 2.150 2.200 2.175 2.175 118,000 256,650 2.1750 0.030 0.029 0.030 0.030 0.030 8,644,476 0.0297 -1.14%
2002-05-24 0 2.200 2.100 2.200 2.150 2.200 32,000 68,900 2.1531 0.030 0.029 0.030 0.029 0.030 2,344,265 0.0294 0.00%
2002-05-23 0 2.200 2.125 2.200 2.150 2.200 52,000 111,900 2.1519 0.030 0.029 0.030 0.029 0.030 3,809,430 0.0294 0.00%
2002-05-22 0 2.200 2.075 2.200 2.150 2.200 132,000 286,400 2.1697 0.030 0.028 0.030 0.029 0.030 9,670,092 0.0296 0.00%
2002-05-21 0 2.200 2.100 2.200 2.050 2.200 406,000 850,450 2.0947 0.030 0.029 0.030 0.028 0.030 29,742,858 0.0286 0.00%
2002-05-17 0 2.200 2.125 2.200 2.125 2.200 6,000 12,900 2.1500 0.030 0.029 0.030 0.029 0.030 439,550 0.0293 0.00%
2002-05-16 0 2.200 2.150 2.200 2.150 2.200 156,000 336,850 2.1593 0.030 0.029 0.030 0.029 0.030 11,428,290 0.0295 0.00%
2002-05-15 0 2.200 2.175 2.200 2.150 2.300 356,000 781,700 2.1958 0.030 0.030 0.030 0.029 0.031 26,079,944 0.0300 -4.35%
2002-05-14 0 2.300 2.250 2.300 2.200 2.300 256,000 571,950 2.2342 0.031 0.031 0.031 0.030 0.031 18,754,117 0.0305 2.22%
2002-05-13 0 2.250 2.200 2.275 2.250 2.300 30,000 68,150 2.2717 0.031 0.030 0.031 0.031 0.031 2,197,748 0.0310 0.00%
2002-05-10 0 2.250 2.175 2.250 2.200 2.300 32,000 72,400 2.2625 0.031 0.030 0.031 0.030 0.031 2,344,265 0.0309 2.27%
2002-05-09 0 2.200 2.200 2.300 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2002-05-08 0 2.200 2.200 2.250 2.200 2.225 50,000 110,800 2.2160 0.030 0.030 0.031 0.030 0.030 3,662,913 0.0302 -1.12%
2002-05-07 0 2.225 2.150 2.225 - - 0 0 - 0.030 0.029 0.030 - - 0 - 0.00%
2002-05-06 0 2.225 2.150 2.225 2.100 2.250 136,000 296,850 2.1827 0.030 0.029 0.030 0.029 0.031 9,963,125 0.0298 0.00%
2002-05-03 0 2.225 2.225 2.250 2.225 2.225 66,000 146,850 2.2250 0.030 0.030 0.031 0.030 0.030 4,835,046 0.0304 0.00%
2002-05-02 0 2.225 2.100 2.225 2.100 2.225 222,000 474,050 2.1354 0.030 0.029 0.030 0.029 0.030 16,263,336 0.0291 -1.11%
2002-04-30 0 2.250 2.125 2.250 2.125 2.250 178,000 383,150 2.1525 0.031 0.029 0.031 0.029 0.031 13,039,972 0.0294 0.00%
2002-04-29 0 2.250 2.150 2.250 2.150 2.250 58,000 130,200 2.2448 0.031 0.029 0.031 0.029 0.031 4,248,980 0.0306 2.27%
2002-04-26 0 2.200 2.150 2.250 2.200 2.300 40,000 88,200 2.2050 0.030 0.029 0.031 0.030 0.031 2,930,331 0.0301 0.00%
2002-04-25 0 2.200 2.125 2.200 - - 0 0 - 0.030 0.029 0.030 - - 0 - 0.00%
2002-04-24 0 2.200 2.125 2.200 2.200 2.250 8,000 17,900 2.2375 0.030 0.029 0.030 0.030 0.031 586,066 0.0305 -2.22%
2002-04-23 0 2.250 2.150 2.250 - - 0 0 - 0.031 0.029 0.031 - - 0 - -2.17%
2002-04-22 0 2.300 2.100 2.300 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2002-04-19 0 2.300 2.100 2.300 2.100 2.300 62,000 132,200 2.1323 0.031 0.029 0.031 0.029 0.031 4,542,013 0.0291 9.52%
2002-04-18 0 2.200 2.150 2.200 2.125 2.200 148,000 317,600 2.1459 0.029 0.028 0.029 0.028 0.029 11,358,520 0.0280 2.33%
2002-04-17 0 2.150 2.050 2.150 2.100 2.150 32,000 67,800 2.1188 0.028 0.027 0.028 0.027 0.028 2,455,896 0.0276 2.38%
2002-04-16 0 2.100 2.050 2.100 2.100 2.100 10,000 21,000 2.1000 0.027 0.027 0.027 0.027 0.027 767,468 0.0274 0.00%
2002-04-15 0 2.100 2.050 2.100 2.000 2.150 130,000 263,500 2.0269 0.027 0.027 0.027 0.026 0.028 9,977,079 0.0264 0.00%
2002-04-12 0 2.100 2.000 2.100 - - 0 0 - 0.027 0.026 0.027 - - 0 - 0.00%
2002-04-11 0 2.100 - 2.100 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-04-10 0 2.100 2.050 2.100 2.050 2.100 74,000 151,900 2.0527 0.027 0.027 0.027 0.027 0.027 5,679,260 0.0267 0.00%
2002-04-09 0 2.100 - 2.100 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-04-08 0 2.100 - 2.100 2.075 2.150 56,000 117,350 2.0955 0.027 - 0.027 0.027 0.028 4,297,818 0.0273 0.00%
2002-04-04 0 2.100 2.000 2.100 2.000 2.125 143,000 292,770 2.0473 0.027 0.026 0.027 0.026 0.028 10,974,787 0.0267 -2.33%
2002-04-03 0 2.150 2.050 2.150 2.050 2.150 62,000 127,900 2.0629 0.028 0.027 0.028 0.027 0.028 4,758,299 0.0269 2.38%
2002-04-02 0 2.100 2.050 2.100 2.100 2.150 22,000 46,300 2.1045 0.027 0.027 0.027 0.027 0.028 1,688,429 0.0274 -2.33%
2002-03-28 0 2.150 2.100 2.150 2.100 2.150 104,000 219,500 2.1106 0.028 0.027 0.028 0.027 0.028 7,981,663 0.0275 0.00%
2002-03-27 0 2.150 2.100 2.150 2.150 2.175 24,000 51,700 2.1542 0.028 0.027 0.028 0.028 0.028 1,841,922 0.0281 0.00%
2002-03-26 0 2.150 2.050 2.150 2.050 2.175 34,000 70,150 2.0632 0.028 0.027 0.028 0.027 0.028 2,609,390 0.0269 1.18%
2002-03-25 0 2.125 2.050 2.125 2.125 2.175 46,000 99,250 2.1576 0.028 0.027 0.028 0.028 0.028 3,530,351 0.0281 -2.30%
2002-03-22 0 2.175 2.125 2.175 2.150 2.200 32,000 68,950 2.1547 0.028 0.028 0.028 0.028 0.029 2,455,896 0.0281 0.00%
2002-03-21 0 2.175 2.100 2.175 2.100 2.225 122,000 258,550 2.1193 0.028 0.027 0.028 0.027 0.029 9,363,105 0.0276 -1.14%
2002-03-20 0 2.200 2.100 2.200 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2002-03-19 0 2.200 2.100 2.200 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2002-03-18 0 2.200 2.100 2.200 2.100 2.225 100,000 215,350 2.1535 0.029 0.027 0.029 0.027 0.029 7,674,676 0.0281 -1.12%
2002-03-15 0 2.225 2.100 2.225 2.100 2.225 346,000 732,050 2.1158 0.029 0.027 0.029 0.027 0.029 26,554,379 0.0276 0.00%
2002-03-14 0 2.225 2.100 2.225 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2002-03-13 0 2.225 2.100 2.225 - - 0 0 - 0.029 0.027 0.029 - - 0 - -1.11%
2002-03-12 0 2.250 2.100 2.250 - - 0 0 - 0.029 0.027 0.029 - - 0 - -1.10%
2002-03-11 0 2.275 2.275 2.300 2.200 2.225 322,000 710,900 2.2078 0.030 0.030 0.030 0.029 0.029 24,712,456 0.0288 2.25%
2002-03-08 0 2.225 2.100 2.225 2.100 2.250 104,000 231,050 2.2216 0.029 0.027 0.029 0.027 0.029 7,981,663 0.0289 -1.11%
2002-03-07 0 2.250 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2002-03-06 0 2.250 2.100 2.250 2.250 2.250 2,000 4,500 2.2500 0.029 0.027 0.029 0.029 0.029 153,494 0.0293 2.27%
2002-03-05 0 2.200 2.100 2.200 2.200 2.300 120,000 271,000 2.2583 0.029 0.027 0.029 0.029 0.030 9,209,611 0.0294 2.33%
2002-03-04 0 2.150 2.050 2.175 2.150 2.150 78,000 167,700 2.1500 0.028 0.027 0.028 0.028 0.028 5,986,247 0.0280 0.00%
2002-03-01 0 2.150 2.000 2.150 2.100 2.150 154,000 327,650 2.1276 0.028 0.026 0.028 0.027 0.028 11,819,001 0.0277 -1.15%
2002-02-28 0 2.175 2.000 2.175 2.150 2.175 54,000 116,150 2.1509 0.028 0.026 0.028 0.028 0.028 4,144,325 0.0280 1.16%
2002-02-27 0 2.150 - 2.150 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-02-26 0 2.150 - 2.150 2.125 2.150 40,000 85,550 2.1388 0.028 - 0.028 0.028 0.028 3,069,870 0.0279 -1.15%
2002-02-25 0 2.175 2.000 2.175 2.100 2.175 56,000 119,250 2.1295 0.028 0.026 0.028 0.027 0.028 4,297,818 0.0277 1.16%
2002-02-22 0 2.150 - 2.150 2.050 2.150 68,000 140,400 2.0647 0.028 - 0.028 0.027 0.028 5,218,780 0.0269 -1.15%
2002-02-21 0 2.175 - 2.175 - - 0 0 - 0.028 - 0.028 - - 0 - -1.14%
2002-02-20 0 2.200 2.100 2.200 2.150 2.200 8,000 17,300 2.1625 0.029 0.027 0.029 0.028 0.029 613,974 0.0282 0.00%
2002-02-19 0 2.200 - 2.200 2.100 2.200 18,000 39,000 2.1667 0.029 - 0.029 0.027 0.029 1,381,442 0.0282 0.00%
2002-02-18 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-02-15 0 2.200 - 2.200 2.150 2.200 26,000 56,350 2.1673 0.029 - 0.029 0.028 0.029 1,995,416 0.0282 0.00%
2002-02-11 0 2.200 - 2.225 2.200 2.200 4,000 8,800 2.2000 0.029 - 0.029 0.029 0.029 306,987 0.0287 2.33%
2002-02-08 0 2.150 - 2.150 - - 0 0 - 0.028 - 0.028 - - 0 - -2.27%
2002-02-07 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-02-06 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-02-05 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-02-04 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-02-01 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-01-31 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - -1.12%
2002-01-30 0 2.225 - 2.225 2.100 2.225 42,000 88,450 2.1060 0.029 - 0.029 0.027 0.029 3,223,364 0.0274 0.00%
2002-01-29 0 2.225 - 2.225 2.200 2.225 54,000 118,900 2.2019 0.029 - 0.029 0.029 0.029 4,144,325 0.0287 1.14%
2002-01-28 0 2.200 2.150 2.225 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2002-01-25 0 2.200 2.100 2.200 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2002-01-24 0 2.200 2.050 2.200 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2002-01-23 0 2.200 2.050 2.200 2.100 2.200 54,000 113,800 2.1074 0.029 0.027 0.029 0.027 0.029 4,144,325 0.0275 0.00%
2002-01-22 0 2.200 2.100 2.200 2.200 2.200 36,000 79,200 2.2000 0.029 0.027 0.029 0.029 0.029 2,762,883 0.0287 -6.38%
2002-01-21 0 2.350 - 2.350 2.200 2.350 102,000 225,950 2.2152 0.031 - 0.031 0.029 0.031 7,828,169 0.0289 6.82%
2002-01-18 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-01-17 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-01-16 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-01-15 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-01-14 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-01-11 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-01-10 0 2.200 - 2.200 - - 8,000 17,600 2.2000 0.029 - 0.029 - - 613,974 0.0287 0.00%
2002-01-09 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-01-08 0 2.200 - 2.200 2.200 2.200 2,000 4,400 2.2000 0.029 - 0.029 0.029 0.029 153,494 0.0287 0.00%
2002-01-07 0 2.200 - 2.200 2.200 2.200 38,000 83,600 2.2000 0.029 - 0.029 0.029 0.029 2,916,377 0.0287 0.00%
2002-01-04 0 2.200 - 2.200 2.125 2.200 84,000 179,850 2.1411 0.029 - 0.029 0.028 0.029 6,446,728 0.0279 1.15%
2002-01-03 0 2.175 - 2.175 - - 0 0 - 0.028 - 0.028 - - 0 - -1.14%
2002-01-02 0 2.200 - 2.225 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-12-31 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-12-28 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - -1.12%
2001-12-27 0 2.225 - 2.225 2.225 2.225 10,000 22,250 2.2250 0.029 - 0.029 0.029 0.029 767,468 0.0290 0.00%
2001-12-24 0 2.225 - 2.225 - - 0 0 - 0.029 - 0.029 - - 0 - -1.11%
2001-12-21 0 2.250 2.000 2.250 2.100 2.250 22,000 46,500 2.1136 0.029 0.026 0.029 0.027 0.029 1,688,429 0.0275 1.12%
2001-12-20 0 2.225 - 2.225 2.225 2.225 2,000 4,450 2.2250 0.029 - 0.029 0.029 0.029 153,494 0.0290 0.00%
2001-12-19 0 2.225 - 2.225 2.225 2.300 6,000 13,500 2.2500 0.029 - 0.029 0.029 0.030 460,481 0.0293 1.14%
2001-12-18 0 2.200 - 2.200 2.225 2.225 16,000 35,600 2.2250 0.029 - 0.029 0.029 0.029 1,227,948 0.0290 -2.22%
2001-12-17 0 2.250 2.100 2.250 2.100 2.250 6,000 12,900 2.1500 0.029 0.027 0.029 0.027 0.029 460,481 0.0280 -1.10%
2001-12-14 0 2.275 2.100 2.275 2.300 2.300 2,000 4,600 2.3000 0.030 0.027 0.030 0.030 0.030 153,494 0.0300 4.60%
2001-12-13 0 2.175 - 2.175 2.200 2.200 6,000 13,200 2.2000 0.028 - 0.028 0.029 0.029 460,481 0.0287 -1.14%
2001-12-12 0 2.200 - 2.200 2.150 2.225 42,000 90,550 2.1560 0.029 - 0.029 0.028 0.029 3,223,364 0.0281 1.15%
2001-12-11 0 2.175 2.000 2.175 2.000 2.200 62,000 128,950 2.0798 0.028 0.026 0.028 0.026 0.029 4,758,299 0.0271 -1.14%
2001-12-10 0 2.200 2.100 2.200 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2001-12-07 0 2.200 2.100 2.200 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2001-12-06 0 2.200 2.025 2.200 2.125 2.225 78,000 167,300 2.1449 0.029 0.026 0.029 0.028 0.029 5,986,247 0.0279 2.33%
2001-12-05 0 2.150 2.000 2.150 2.000 2.200 218,000 452,100 2.0739 0.028 0.026 0.028 0.026 0.029 16,730,793 0.0270 -1.15%
2001-12-04 0 2.175 2.050 2.175 2.100 2.175 52,000 109,350 2.1029 0.028 0.027 0.028 0.027 0.028 3,990,831 0.0274 -1.14%
2001-12-03 0 2.200 2.100 2.200 2.100 2.200 8,000 17,000 2.1250 0.029 0.027 0.029 0.027 0.029 613,974 0.0277 -1.12%
2001-11-30 0 2.225 2.050 2.225 2.100 2.225 68,000 143,850 2.1154 0.029 0.027 0.029 0.027 0.029 5,218,780 0.0276 1.14%
2001-11-29 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - -1.12%
2001-11-28 0 2.225 - 2.225 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-11-27 0 2.225 - 2.225 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-11-26 0 2.225 2.100 2.225 2.100 2.225 60,000 131,300 2.1883 0.029 0.027 0.029 0.027 0.029 4,604,806 0.0285 1.14%
2001-11-23 0 2.200 2.100 2.200 2.100 2.200 88,000 186,750 2.1222 0.029 0.027 0.029 0.027 0.029 6,753,715 0.0277 0.00%
2001-11-22 0 2.200 - 2.200 2.200 2.200 26,000 57,200 2.2000 0.029 - 0.029 0.029 0.029 1,995,416 0.0287 0.00%
2001-11-21 0 2.200 2.100 2.200 - - 0 0 - 0.029 0.027 0.029 - - 0 - -1.12%
2001-11-20 0 2.225 2.100 2.225 2.100 2.225 52,000 109,450 2.1048 0.029 0.027 0.029 0.027 0.029 3,990,831 0.0274 0.00%
2001-11-19 0 2.225 2.100 2.225 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2001-11-16 0 2.225 - 2.225 2.225 2.250 72,000 160,250 2.2257 0.029 - 0.029 0.029 0.029 5,525,767 0.0290 1.14%
2001-11-15 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-11-14 0 2.200 - 2.200 - - 0 0 - 0.029 - 0.029 - - 0 - -1.12%
2001-11-13 0 2.225 - 2.225 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-11-12 0 2.225 2.150 2.250 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2001-11-09 0 2.225 2.100 2.250 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2001-11-08 0 2.225 - 2.250 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-11-07 0 2.225 2.050 2.225 2.250 2.250 2,000 4,500 2.2500 0.029 0.027 0.029 0.029 0.029 153,494 0.0293 -1.11%
2001-11-06 0 2.250 - 2.300 2.250 2.250 10,000 22,500 2.2500 0.029 - 0.030 0.029 0.029 767,468 0.0293 0.00%
2001-11-05 0 2.250 - 2.250 - - 0 0 - 0.029 - 0.029 - - 0 - -2.17%
2001-11-02 0 2.300 2.175 2.300 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2001-11-01 0 2.300 2.100 2.400 2.200 2.300 8,000 18,000 2.2500 0.030 0.027 0.031 0.029 0.030 613,974 0.0293 4.55%
2001-10-31 0 2.200 2.100 2.200 2.175 2.250 12,000 26,250 2.1875 0.029 0.027 0.029 0.028 0.029 920,961 0.0285 0.00%
2001-10-30 0 2.200 2.050 2.200 2.200 2.200 4,000 8,800 2.2000 0.029 0.027 0.029 0.029 0.029 306,987 0.0287 0.00%
2001-10-29 0 2.200 2.000 2.200 - - 0 0 - 0.029 0.026 0.029 - - 0 - 0.00%
2001-10-26 0 2.200 2.000 2.200 - - 0 0 - 0.029 0.026 0.029 - - 0 - 0.00%
2001-10-24 0 2.200 2.050 2.200 - - 0 0 - 0.029 0.027 0.029 - - 0 - -1.12%
2001-10-23 0 2.225 2.100 2.225 2.150 2.225 64,000 138,350 2.1617 0.029 0.027 0.029 0.028 0.029 4,911,793 0.0282 3.49%
2001-10-22 0 2.150 2.075 2.150 2.100 2.150 152,000 320,050 2.1056 0.028 0.027 0.028 0.027 0.028 11,665,507 0.0274 -2.27%
2001-10-19 0 2.200 2.100 2.200 - - 0 0 - 0.029 0.027 0.029 - - 0 - -1.12%
2001-10-18 0 2.225 - 2.225 2.100 2.225 222,000 467,450 2.1056 0.029 - 0.029 0.027 0.029 17,037,780 0.0274 -1.11%
2001-10-17 0 2.250 2.150 2.250 2.200 2.250 12,000 26,500 2.2083 0.029 0.028 0.029 0.029 0.029 920,961 0.0288 0.00%
2001-10-16 0 2.250 2.175 2.250 - - 0 0 - 0.029 0.028 0.029 - - 0 - -1.10%
2001-10-15 0 2.275 2.200 2.275 2.150 2.275 52,000 112,050 2.1548 0.030 0.029 0.030 0.028 0.030 3,990,831 0.0281 1.11%
2001-10-12 0 2.250 2.100 2.250 - - 0 0 - 0.029 0.027 0.029 - - 0 - -2.17%
2001-10-11 0 2.300 2.125 2.300 2.100 2.350 84,000 181,350 2.1589 0.030 0.028 0.030 0.027 0.031 6,446,728 0.0281 0.00%
2001-10-10 0 2.300 2.175 2.300 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2001-10-09 0 2.300 2.175 2.300 2.150 2.450 126,000 279,100 2.2151 0.030 0.028 0.030 0.028 0.032 9,670,092 0.0289 1.10%
2001-10-08 0 2.275 2.150 2.275 2.100 2.275 60,000 131,550 2.1925 0.030 0.028 0.030 0.027 0.030 4,604,806 0.0286 -4.21%
2001-10-05 0 2.375 - 2.375 - - 0 0 - 0.031 - 0.031 - - 0 - -1.04%
2001-10-04 0 2.400 2.200 2.400 - - 0 0 - 0.031 0.029 0.031 - - 0 - -4.00%
2001-10-03 0 2.500 - 2.500 2.325 2.500 24,000 57,250 2.3854 0.033 - 0.033 0.030 0.033 1,841,922 0.0311 1.01%
2001-09-28 0 2.475 2.100 2.475 - - 0 0 - 0.032 0.027 0.032 - - 0 - 0.00%
2001-09-27 0 2.475 2.100 2.475 - - 0 0 - 0.032 0.027 0.032 - - 0 - 0.00%
2001-09-26 0 2.475 2.150 2.475 - - 0 0 - 0.032 0.028 0.032 - - 0 - 0.00%
2001-09-25 0 2.475 2.300 2.475 - - 0 0 - 0.032 0.030 0.032 - - 0 - -1.00%
2001-09-24 0 2.500 2.175 2.500 - - 0 0 - 0.033 0.028 0.033 - - 0 - 0.00%
2001-09-21 0 2.500 2.300 2.500 2.300 2.550 612,000 1,478,450 2.4158 0.033 0.030 0.033 0.030 0.033 46,969,016 0.0315 4.17%
2001-09-20 0 2.400 2.050 2.450 2.100 2.400 120,000 280,000 2.3333 0.031 0.027 0.032 0.027 0.031 9,209,611 0.0304 -4.00%
2001-09-19 0 2.500 2.150 2.500 2.400 2.700 752,000 1,852,750 2.4638 0.033 0.028 0.033 0.031 0.035 57,713,563 0.0321 4.17%
2001-09-18 0 2.400 2.100 2.400 2.350 2.400 176,000 393,800 2.2375 0.031 0.027 0.031 0.031 0.031 13,507,430 0.0292 -4.00%
2001-09-17 0 2.500 2.000 2.500 2.000 2.500 346,000 767,000 2.2168 0.033 0.026 0.033 0.026 0.033 26,554,379 0.0289 9.89%
2001-09-14 0 2.275 2.000 2.275 2.175 2.350 114,000 258,400 2.2667 0.030 0.026 0.030 0.028 0.031 8,749,131 0.0295 -1.09%
2001-09-13 0 2.300 2.050 2.300 2.000 2.300 496,000 1,029,300 2.0752 0.030 0.027 0.030 0.026 0.030 38,066,392 0.0270 9.52%
2001-09-12 0 2.100 - 2.100 2.000 2.250 340,000 703,800 2.0700 0.027 - 0.027 0.026 0.029 26,093,898 0.0270 -13.40%
2001-09-11 0 2.425 2.400 2.450 2.425 2.500 12,000 29,300 2.4417 0.032 0.031 0.032 0.032 0.033 920,961 0.0318 -6.73%
2001-09-10 0 2.600 - 2.600 2.475 2.600 380,000 947,450 2.4933 0.034 - 0.034 0.032 0.034 29,163,768 0.0325 4.00%
2001-09-07 0 2.500 2.200 2.500 2.275 2.525 644,000 1,531,450 2.3780 0.033 0.029 0.033 0.030 0.033 49,424,913 0.0310 8.70%
2001-09-06 0 2.300 2.100 2.300 2.100 2.300 96,000 207,500 2.1615 0.030 0.027 0.030 0.027 0.030 7,367,689 0.0282 0.00%
2001-09-05 0 2.300 2.150 2.300 2.100 2.300 62,000 136,100 2.1952 0.030 0.028 0.030 0.027 0.030 4,758,299 0.0286 -1.08%
2001-09-04 0 2.325 2.200 2.325 2.275 2.325 88,000 202,000 2.2955 0.030 0.029 0.030 0.030 0.030 6,753,715 0.0299 0.00%
2001-09-03 0 2.325 - 2.375 2.325 2.325 10,000 23,250 2.3250 0.030 - 0.031 0.030 0.030 767,468 0.0303 0.00%
2001-08-31 0 2.325 2.075 2.325 2.200 2.325 296,000 664,900 2.2463 0.030 0.027 0.030 0.029 0.030 22,717,041 0.0293 0.00%
2001-08-30 0 2.325 2.000 2.325 2.025 2.325 482,000 1,010,400 2.0963 0.030 0.026 0.030 0.026 0.030 36,991,938 0.0273 -3.13%
2001-08-29 0 2.400 - 2.400 2.325 2.400 142,000 331,800 2.3366 0.031 - 0.031 0.030 0.031 10,898,040 0.0304 0.00%
2001-08-28 0 2.400 2.325 2.400 - - 0 0 - 0.031 0.030 0.031 - - 0 - 0.00%
2001-08-27 0 2.400 2.325 2.450 2.400 2.400 230,000 547,000 2.3783 0.031 0.030 0.032 0.031 0.031 17,651,755 0.0310 0.00%
2001-08-24 0 2.400 - 2.400 - - 0 0 - 0.031 - 0.031 - - 0 - -4.00%
2001-08-23 0 2.500 - 2.500 2.600 2.600 68,000 176,800 2.6000 0.033 - 0.033 0.034 0.034 5,218,780 0.0339 -1.96%
2001-08-22 0 2.550 2.525 2.550 2.500 2.550 284,000 707,700 2.4919 0.033 0.033 0.033 0.033 0.033 21,796,080 0.0325 0.00%
2001-08-21 0 2.550 - 2.550 2.525 2.550 110,000 280,250 2.5477 0.033 - 0.033 0.033 0.033 8,442,143 0.0332 1.59%
2001-08-20 0 2.550 - 2.550 2.500 2.600 270,000 685,950 2.5406 0.033 - 0.033 0.032 0.033 21,051,850 0.0326 -0.97%
2001-08-17 0 2.575 2.425 2.600 2.425 2.575 54,000 135,900 2.5167 0.033 0.031 0.033 0.031 0.033 4,210,370 0.0323 -0.96%
2001-08-16 0 2.600 2.350 2.700 2.400 2.600 578,000 1,430,550 2.4750 0.033 0.030 0.035 0.031 0.033 45,066,553 0.0317 4.00%
2001-08-15 0 2.500 2.300 2.500 2.375 2.500 126,000 302,850 2.4036 0.032 0.029 0.032 0.030 0.032 9,824,197 0.0308 4.17%
2001-08-14 0 2.400 2.300 2.400 2.300 2.400 50,000 117,800 2.3560 0.031 0.029 0.031 0.029 0.031 3,898,491 0.0302 0.00%
2001-08-13 0 2.400 2.000 2.500 2.200 2.400 148,000 339,100 2.2912 0.031 0.026 0.032 0.028 0.031 11,539,533 0.0294 5.49%
2001-08-10 0 2.275 2.000 2.275 2.200 2.275 22,000 48,550 2.2068 0.029 0.026 0.029 0.028 0.029 1,715,336 0.0283 0.00%
2001-08-09 0 2.275 - 2.275 2.100 2.275 32,000 71,050 2.2203 0.029 - 0.029 0.027 0.029 2,495,034 0.0285 -1.09%
2001-08-08 0 2.300 2.100 2.300 2.100 2.300 52,000 117,200 2.2538 0.029 0.027 0.029 0.027 0.029 4,054,430 0.0289 2.22%
2001-08-07 0 2.250 2.125 2.250 - - 0 0 - 0.029 0.027 0.029 - - 0 - -4.26%
2001-08-06 0 2.350 2.050 2.350 2.150 2.350 320,000 726,350 2.2698 0.030 0.026 0.030 0.028 0.030 24,950,341 0.0291 -1.05%
2001-08-03 0 2.375 2.275 2.375 2.275 2.375 564,000 1,318,500 2.3378 0.030 0.029 0.030 0.029 0.030 43,974,976 0.0300 -5.00%
2001-08-02 0 2.500 2.300 2.500 2.400 2.500 332,000 806,600 2.4295 0.032 0.029 0.032 0.031 0.032 25,885,979 0.0312 2.04%
2001-08-01 0 2.450 - 2.450 2.450 2.500 86,000 212,550 2.4715 0.031 - 0.031 0.031 0.032 6,705,404 0.0317 -2.00%
2001-07-31 0 2.500 2.500 2.550 2.275 2.500 802,000 1,933,050 2.4103 0.032 0.032 0.033 0.029 0.032 62,531,791 0.0309 2.04%
2001-07-30 0 2.450 2.200 2.450 2.150 2.450 694,000 1,588,850 2.2894 0.031 0.028 0.031 0.028 0.031 54,111,051 0.0294 8.89%
2001-07-27 0 2.250 2.100 2.250 2.175 2.250 354,000 781,450 2.2075 0.029 0.027 0.029 0.028 0.029 27,601,314 0.0283 4.65%
2001-07-26 0 2.150 2.075 2.150 2.050 2.200 602,000 1,263,950 2.0996 0.028 0.027 0.028 0.026 0.028 46,937,829 0.0269 2.38%
2001-07-24 0 2.100 2.100 2.125 1.930 2.200 708,000 1,438,400 2.0316 0.027 0.027 0.027 0.025 0.028 55,202,629 0.0261 2.44%
2001-07-23 0 2.050 - 2.100 1.930 2.050 344,000 671,700 1.9526 0.026 - 0.027 0.025 0.026 26,821,616 0.0250 9.04%
2001-07-20 0 1.880 1.880 1.920 1.880 1.930 150,000 288,100 1.9207 0.024 0.024 0.025 0.024 0.025 11,695,472 0.0246 -2.59%
2001-07-19 0 1.930 - 1.940 1.930 2.100 172,000 342,800 1.9930 0.025 - 0.025 0.025 0.027 13,410,808 0.0256 -6.99%
2001-07-18 0 2.075 - 2.075 2.050 2.200 94,000 196,100 2.0862 0.027 - 0.027 0.026 0.028 7,329,163 0.0268 1.22%
2001-07-17 0 2.050 - 2.050 1.980 2.200 312,000 632,300 2.0266 0.026 - 0.026 0.025 0.028 24,326,582 0.0260 -6.82%
2001-07-16 0 2.200 2.000 2.200 2.125 2.350 128,000 277,100 2.1648 0.028 0.026 0.028 0.027 0.030 9,980,136 0.0278 -2.22%
2001-07-13 0 2.250 2.025 2.250 2.000 2.300 742,000 1,597,800 2.1534 0.029 0.026 0.029 0.026 0.029 57,853,603 0.0276 5.88%
2001-07-12 0 2.125 1.970 2.125 1.950 2.200 860,000 1,744,300 2.0283 0.027 0.025 0.027 0.025 0.028 67,054,041 0.0260 8.97%
2001-07-11 0 1.950 1.900 1.950 1.930 1.990 104,000 201,680 1.9392 0.025 0.024 0.025 0.025 0.026 8,108,861 0.0249 1.04%
2001-07-10 0 1.930 - 1.930 1.900 1.950 170,000 324,620 1.9095 0.025 - 0.025 0.024 0.025 13,254,869 0.0245 2.66%
2001-07-09 0 1.880 1.800 1.880 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
2001-07-05 0 1.880 1.860 1.890 1.860 1.900 516,000 965,640 1.8714 0.024 0.024 0.024 0.024 0.024 40,232,424 0.0240 -0.53%
2001-07-04 0 1.890 1.890 1.900 1.890 1.920 420,000 798,100 1.9002 0.024 0.024 0.024 0.024 0.025 32,747,322 0.0244 1.61%
2001-07-03 0 1.860 1.860 1.900 1.850 1.880 146,000 271,920 1.8625 0.024 0.024 0.024 0.024 0.024 11,383,593 0.0239 -3.63%
2001-06-29 0 1.930 1.860 1.940 1.820 1.930 1,570,000 2,982,300 1.8996 0.025 0.024 0.025 0.023 0.025 122,412,609 0.0244 6.04%
2001-06-28 0 1.820 1.820 1.860 1.800 1.830 252,000 459,200 1.8222 0.023 0.023 0.024 0.023 0.023 19,648,393 0.0234 -0.55%
2001-06-27 0 1.830 1.830 1.860 1.820 1.870 148,000 273,660 1.8491 0.023 0.023 0.024 0.023 0.024 11,539,533 0.0237 -2.14%
2001-06-26 0 1.870 1.800 1.870 1.740 1.880 770,000 1,429,900 1.8570 0.024 0.023 0.024 0.022 0.024 60,036,757 0.0238 5.06%
2001-06-22 0 1.780 1.760 1.780 1.780 1.800 76,000 136,000 1.7895 0.023 0.023 0.023 0.023 0.023 5,925,706 0.0230 -2.20%
2001-06-21 0 1.820 1.780 1.820 1.770 1.840 644,000 1,155,060 1.7936 0.023 0.023 0.023 0.023 0.024 50,212,561 0.0230 4.60%
2001-06-20 0 1.740 1.740 1.800 1.700 1.780 620,000 1,080,900 1.7434 0.022 0.022 0.023 0.022 0.023 48,341,285 0.0224 -0.57%
2001-06-19 0 1.750 1.750 1.760 1.720 1.800 396,000 699,520 1.7665 0.022 0.022 0.023 0.022 0.023 30,876,047 0.0227 -0.57%
2001-06-18 0 1.760 1.710 1.770 1.680 1.830 548,000 983,660 1.7950 0.023 0.022 0.023 0.022 0.023 42,727,459 0.0230 2.33%
2001-06-15 0 1.720 1.720 1.750 1.500 1.720 658,000 1,102,500 1.6755 0.022 0.022 0.022 0.019 0.022 51,304,138 0.0215 0.00%
2001-06-14 0 1.720 1.680 1.780 1.720 1.820 202,000 361,220 1.7882 0.022 0.022 0.023 0.022 0.023 15,749,903 0.0229 -7.53%
2001-06-13 0 1.860 1.830 1.860 1.810 1.860 420,000 776,240 1.8482 0.024 0.023 0.024 0.023 0.024 32,747,322 0.0237 -1.06%
2001-06-12 0 1.880 1.880 1.900 1.870 2.000 906,000 1,717,920 1.8962 0.024 0.024 0.024 0.024 0.026 70,640,652 0.0243 -5.05%
2001-06-11 0 1.980 1.910 1.980 1.900 2.025 1,242,000 2,447,550 1.9707 0.025 0.024 0.025 0.024 0.026 96,838,510 0.0253 0.51%
2001-06-08 0 1.970 1.960 1.970 1.900 2.000 1,222,000 2,394,880 1.9598 0.025 0.025 0.025 0.024 0.026 95,279,114 0.0251 -0.51%
2001-06-07 0 1.980 1.970 1.980 1.950 2.050 1,228,000 2,464,900 2.0072 0.025 0.025 0.025 0.025 0.026 95,746,933 0.0257 0.51%
2001-06-06 0 1.970 1.930 1.970 1.900 2.000 2,202,000 4,274,180 1.9410 0.025 0.025 0.025 0.024 0.026 171,689,532 0.0249 2.07%
2001-06-05 0 1.930 1.910 1.930 1.880 2.000 1,330,000 2,557,300 1.9228 0.025 0.024 0.025 0.024 0.026 103,699,854 0.0247 -2.03%
2001-06-04 0 1.970 1.920 1.980 1.790 2.000 1,840,000 3,470,100 1.8859 0.025 0.025 0.025 0.023 0.026 143,464,459 0.0242 8.84%
2001-06-01 0 1.810 1.800 1.810 1.690 1.850 970,000 1,704,580 1.7573 0.023 0.023 0.023 0.022 0.024 75,630,720 0.0225 -0.55%
2001-05-31 0 1.820 1.770 1.820 1.750 1.860 2,230,000 4,075,780 1.8277 0.023 0.023 0.023 0.022 0.024 173,872,687 0.0234 0.00%
2001-05-30 0 1.820 1.820 1.840 1.790 1.880 264,000 477,920 1.8103 0.023 0.023 0.024 0.023 0.024 20,584,031 0.0232 -2.15%
2001-05-29 0 1.860 1.810 1.860 1.860 1.920 506,000 958,180 1.8936 0.024 0.023 0.024 0.024 0.025 39,452,726 0.0243 -1.59%
2001-05-28 0 1.890 1.850 1.890 1.830 1.900 934,000 1,759,240 1.8836 0.024 0.024 0.024 0.023 0.024 72,823,807 0.0242 4.42%
2001-05-25 0 1.810 1.810 1.900 1.800 1.900 2,528,000 4,658,120 1.8426 0.023 0.023 0.024 0.023 0.024 197,107,692 0.0236 3.43%
2001-05-24 0 1.750 1.750 1.770 1.730 1.790 402,000 708,920 1.7635 0.022 0.022 0.023 0.022 0.023 31,343,866 0.0226 1.74%
2001-05-23 0 1.720 1.700 1.730 1.680 1.730 328,000 558,720 1.7034 0.022 0.022 0.022 0.022 0.022 25,574,099 0.0218 5.52%
2001-05-22 0 1.630 1.630 1.670 1.530 1.630 318,000 500,080 1.5726 0.021 0.021 0.021 0.020 0.021 24,794,401 0.0202 5.84%
2001-05-21 0 1.540 1.520 1.540 1.520 1.550 118,000 182,720 1.5485 0.020 0.019 0.020 0.019 0.020 9,200,438 0.0199 1.32%
2001-05-18 0 1.520 1.470 1.520 1.500 1.520 130,000 196,420 1.5109 0.019 0.019 0.019 0.019 0.019 10,136,076 0.0194 4.11%
2001-05-17 0 1.460 1.460 1.520 1.460 1.500 156,000 233,840 1.4990 0.019 0.019 0.019 0.019 0.019 12,163,291 0.0192 1.39%
2001-05-16 0 1.440 1.440 1.480 1.340 1.450 274,000 386,120 1.4092 0.018 0.018 0.019 0.017 0.019 21,363,729 0.0181 -2.70%
2001-05-15 0 1.480 1.480 1.520 1.450 1.520 864,000 1,280,000 1.4815 0.019 0.019 0.019 0.019 0.019 67,365,920 0.0190 -2.63%
2001-05-14 0 1.520 1.480 1.520 1.480 1.520 94,000 140,720 1.4970 0.019 0.019 0.019 0.019 0.019 7,329,163 0.0192 1.33%
2001-05-11 0 1.500 1.500 1.540 1.400 1.500 116,000 168,900 1.4560 0.019 0.019 0.020 0.018 0.019 9,044,499 0.0187 3.45%
2001-05-10 0 1.450 1.400 1.450 1.450 1.510 56,000 81,740 1.4596 0.019 0.018 0.019 0.019 0.019 4,366,310 0.0187 -3.33%
2001-05-09 0 1.500 1.420 1.500 1.420 1.520 102,000 148,700 1.4578 0.019 0.018 0.019 0.018 0.019 7,952,921 0.0187 -3.23%
2001-05-08 0 1.550 - 1.550 1.550 1.550 100,000 155,000 1.5500 0.020 - 0.020 0.020 0.020 7,796,981 0.0199 -4.91%
2001-05-07 0 1.630 - 1.630 1.650 1.650 8,000 13,200 1.6500 0.021 - 0.021 0.021 0.021 623,759 0.0212 -1.21%
2001-05-04 0 1.650 - 1.650 1.650 1.650 30,000 49,500 1.6500 0.021 - 0.021 0.021 0.021 2,339,094 0.0212 -1.79%
2001-05-03 0 1.680 - 1.680 1.600 1.700 314,000 521,440 1.6606 0.022 - 0.022 0.021 0.022 24,482,522 0.0213 -1.18%
2001-05-02 0 1.700 1.610 1.700 1.650 1.700 76,000 125,260 1.6482 0.022 0.021 0.022 0.021 0.022 5,925,706 0.0211 0.00%
2001-04-27 0 1.700 - 1.700 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2001-04-26 0 1.700 - 1.700 1.700 1.700 56,000 95,200 1.7000 0.022 - 0.022 0.022 0.022 4,366,310 0.0218 -0.58%
2001-04-25 0 1.710 - 1.710 1.700 1.710 94,000 160,300 1.7053 0.022 - 0.022 0.022 0.022 7,329,163 0.0219 0.00%
2001-04-24 0 1.710 - 1.710 1.700 1.800 280,000 482,760 1.7241 0.022 - 0.022 0.022 0.023 21,831,548 0.0221 0.00%
2001-04-23 0 1.710 - 1.710 1.710 1.760 130,000 223,300 1.7177 0.022 - 0.022 0.022 0.023 10,136,076 0.0220 -2.29%
2001-04-20 0 1.750 - 1.750 1.790 1.830 900,000 1,625,720 1.8064 0.022 - 0.022 0.023 0.023 70,172,833 0.0232 -2.23%
2001-04-19 0 1.790 1.780 1.790 1.750 1.860 2,194,000 3,977,480 1.8129 0.023 0.023 0.023 0.022 0.024 171,065,774 0.0233 6.55%
2001-04-18 0 1.680 1.610 1.680 1.320 1.760 1,940,000 3,071,480 1.5832 0.022 0.021 0.022 0.017 0.023 151,261,441 0.0203 31.25%
2001-04-17 0 1.280 1.280 1.300 1.260 1.280 358,000 456,940 1.2764 0.016 0.016 0.017 0.016 0.016 27,913,194 0.0164 0.00%
2001-04-12 0 1.280 - 1.280 1.280 1.300 176,000 226,400 1.2864 0.016 - 0.016 0.016 0.017 13,722,687 0.0165 -1.54%
2001-04-11 0 1.300 - 1.300 1.300 1.300 22,000 28,600 1.3000 0.017 - 0.017 0.017 0.017 1,715,336 0.0167 0.78%
2001-04-10 0 1.290 - 1.290 1.280 1.290 44,000 56,660 1.2877 0.017 - 0.017 0.016 0.017 3,430,672 0.0165 3.20%
2001-04-09 0 1.300 - 1.300 - - 0 0 - 0.016 - 0.016 - - 0 - -1.52%
2001-04-06 0 1.320 - 1.320 1.330 1.330 244,000 324,520 1.3300 0.016 - 0.016 0.016 0.016 19,785,620 0.0164 1.54%
2001-04-04 0 1.300 1.210 1.320 1.250 1.310 406,000 515,760 1.2703 0.016 0.015 0.016 0.015 0.016 32,921,975 0.0157 -1.52%
2001-04-03 0 1.320 1.300 1.320 1.300 1.320 100,000 130,700 1.3070 0.016 0.016 0.016 0.016 0.016 8,108,861 0.0161 1.54%
2001-04-02 0 1.300 1.290 1.300 1.250 1.320 484,000 631,280 1.3043 0.016 0.016 0.016 0.015 0.016 39,246,886 0.0161 5.69%
2001-03-30 0 1.230 1.230 1.240 1.200 1.240 130,000 159,500 1.2269 0.015 0.015 0.015 0.015 0.015 10,541,519 0.0151 0.00%
2001-03-29 0 1.230 1.210 1.230 1.220 1.230 206,000 251,580 1.2213 0.015 0.015 0.015 0.015 0.015 16,704,253 0.0151 0.82%
2001-03-28 0 1.220 1.210 1.220 1.200 1.220 290,000 350,360 1.2081 0.015 0.015 0.015 0.015 0.015 23,515,696 0.0149 1.67%
2001-03-27 0 1.200 1.200 1.220 - - 0 0 - 0.015 0.015 0.015 - - 0 - 0.00%
2001-03-26 0 1.200 1.200 1.230 1.200 1.250 78,000 96,600 1.2385 0.015 0.015 0.015 0.015 0.015 6,324,911 0.0153 -1.64%
2001-03-23 0 1.220 1.220 1.240 1.150 1.220 414,000 493,740 1.1926 0.015 0.015 0.015 0.014 0.015 33,570,683 0.0147 6.09%
2001-03-22 0 1.150 1.150 1.190 1.150 1.250 206,000 251,020 1.2185 0.014 0.014 0.015 0.014 0.015 16,704,253 0.0150 -8.00%
2001-03-21 0 1.250 1.230 1.270 1.250 1.250 230,000 286,700 1.2465 0.015 0.015 0.016 0.015 0.015 18,650,380 0.0154 -1.57%
2001-03-20 0 1.270 - 1.270 1.270 1.280 50,000 63,540 1.2708 0.016 - 0.016 0.016 0.016 4,054,430 0.0157 0.00%
2001-03-19 0 1.270 1.170 1.280 1.260 1.270 842,000 1,061,840 1.2611 0.016 0.014 0.016 0.016 0.016 68,276,607 0.0156 4.10%
2001-03-16 0 1.220 1.150 1.230 1.200 1.220 60,000 72,200 1.2033 0.015 0.014 0.015 0.015 0.015 4,865,316 0.0148 1.67%
2001-03-15 0 1.200 1.200 1.230 1.200 1.200 110,000 132,000 1.2000 0.015 0.015 0.015 0.015 0.015 8,919,747 0.0148 0.00%
2001-03-14 0 1.200 1.190 1.220 1.200 1.220 638,000 770,200 1.2072 0.015 0.015 0.015 0.015 0.015 51,734,532 0.0149 0.84%
2001-03-13 0 1.190 1.170 1.200 1.150 1.200 670,000 796,160 1.1883 0.015 0.014 0.015 0.014 0.015 54,329,367 0.0147 0.00%
2001-03-12 0 1.190 1.180 1.190 1.180 1.190 142,000 168,680 1.1879 0.015 0.015 0.015 0.015 0.015 11,514,582 0.0146 -2.46%
2001-03-09 0 1.220 1.180 1.220 1.220 1.240 180,000 222,200 1.2344 0.015 0.015 0.015 0.015 0.015 14,595,949 0.0152 0.00%
2001-03-08 0 1.220 1.200 1.250 1.140 1.260 1,170,000 1,437,940 1.2290 0.015 0.015 0.015 0.014 0.016 94,873,671 0.0152 3.39%
2001-03-07 0 1.180 1.150 1.180 1.110 1.180 1,154,000 1,330,500 1.1529 0.015 0.014 0.015 0.014 0.015 93,576,253 0.0142 5.36%
2001-03-06 0 1.120 1.100 1.120 1.100 1.130 600,000 669,700 1.1162 0.014 0.014 0.014 0.014 0.014 48,653,164 0.0138 -0.88%
2001-03-05 0 1.130 1.110 1.130 1.100 1.140 1,708,000 1,923,040 1.1259 0.014 0.014 0.014 0.014 0.014 138,499,341 0.0139 -0.88%
2001-03-02 0 1.140 1.120 1.140 1.100 1.140 802,000 900,720 1.1231 0.014 0.014 0.014 0.014 0.014 65,033,063 0.0139 3.64%
2001-03-01 0 1.100 1.090 1.120 1.100 1.140 1,648,000 1,846,540 1.1205 0.014 0.013 0.014 0.014 0.014 133,634,025 0.0138 -3.51%
2001-02-28 0 1.140 1.100 1.140 1.100 1.140 962,000 1,087,380 1.1303 0.014 0.014 0.014 0.014 0.014 78,007,240 0.0139 2.70%
2001-02-27 0 1.110 1.110 1.130 1.080 1.110 162,000 177,460 1.0954 0.014 0.014 0.014 0.013 0.014 13,136,354 0.0135 1.83%
2001-02-26 0 1.090 1.050 1.090 1.030 1.090 256,000 272,680 1.0652 0.013 0.013 0.013 0.013 0.013 20,758,683 0.0131 3.81%
2001-02-23 0 1.050 1.030 1.060 1.040 1.050 150,000 157,300 1.0487 0.013 0.013 0.013 0.013 0.013 12,163,291 0.0129 2.94%
2001-02-22 0 1.020 1.020 1.040 1.020 1.040 346,000 353,080 1.0205 0.013 0.013 0.013 0.013 0.013 28,056,658 0.0126 -1.92%
2001-02-21 0 1.040 1.030 1.070 1.030 1.050 630,000 652,400 1.0356 0.013 0.013 0.013 0.013 0.013 51,085,823 0.0128 -0.95%
2001-02-20 0 1.050 1.020 1.060 1.000 1.050 562,000 573,640 1.0207 0.013 0.013 0.013 0.012 0.013 45,571,797 0.0126 5.00%
2001-02-19 0 1.000 1.000 1.010 0.980 1.000 356,000 354,120 0.9947 0.012 0.012 0.012 0.012 0.012 28,867,544 0.0123 2.04%
2001-02-16 0 0.980 0.960 0.980 0.970 0.980 180,000 175,300 0.9739 0.012 0.012 0.012 0.012 0.012 14,595,949 0.0120 2.08%
2001-02-15 0 0.960 0.960 0.970 0.950 0.970 370,000 353,700 0.9559 0.012 0.012 0.012 0.012 0.012 30,002,785 0.0118 0.00%
2001-02-14 0 0.960 0.940 0.960 0.950 0.960 280,000 267,900 0.9568 0.012 0.012 0.012 0.012 0.012 22,704,810 0.0118 1.05%
2001-02-13 0 0.950 0.930 0.950 0.950 0.960 50,000 47,800 0.9560 0.012 0.011 0.012 0.012 0.012 4,054,430 0.0118 1.06%
2001-02-12 0 0.940 0.930 0.950 - - 0 0 - 0.012 0.011 0.012 - - 0 - 0.00%
2001-02-09 0 0.940 0.920 0.950 0.920 0.950 690,000 643,240 0.9322 0.012 0.011 0.012 0.011 0.012 55,951,139 0.0115 -3.09%
2001-02-08 0 0.970 0.960 0.970 0.960 0.970 794,000 763,340 0.9614 0.012 0.012 0.012 0.012 0.012 64,384,354 0.0119 1.04%
2001-02-07 0 0.960 0.950 0.960 0.940 0.960 930,000 886,300 0.9530 0.012 0.012 0.012 0.012 0.012 75,412,405 0.0118 1.05%
2001-02-06 0 0.950 0.950 0.960 0.950 0.950 64,000 60,800 0.9500 0.012 0.012 0.012 0.012 0.012 5,189,671 0.0117 0.00%
2001-02-05 0 0.950 0.940 0.960 0.940 0.960 100,000 95,100 0.9510 0.012 0.012 0.012 0.012 0.012 8,108,861 0.0117 2.15%
2001-02-02 0 0.930 0.930 0.940 0.930 0.930 88,000 81,840 0.9300 0.011 0.011 0.012 0.011 0.011 7,135,797 0.0115 0.00%
2001-02-01 0 0.930 0.920 0.950 0.920 0.950 664,000 621,500 0.9360 0.011 0.011 0.012 0.011 0.012 53,842,835 0.0115 -3.12%
2001-01-31 0 0.960 0.910 0.960 0.940 0.960 500,000 473,360 0.9467 0.012 0.011 0.012 0.012 0.012 40,544,304 0.0117 2.13%
2001-01-30 0 0.940 0.920 0.980 0.910 0.950 1,122,000 1,051,280 0.9370 0.012 0.011 0.012 0.011 0.012 90,981,417 0.0116 -1.05%
2001-01-29 0 0.950 0.950 0.960 0.950 0.950 20,000 19,000 0.9500 0.012 0.012 0.012 0.012 0.012 1,621,772 0.0117 1.06%
2001-01-23 0 0.940 0.940 0.960 0.920 0.970 692,000 646,480 0.9342 0.012 0.012 0.012 0.011 0.012 56,113,316 0.0115 0.00%
2001-01-22 0 0.940 0.940 0.950 0.930 0.950 362,000 340,940 0.9418 0.012 0.012 0.012 0.011 0.012 29,354,076 0.0116 1.08%
2001-01-19 0 0.930 0.920 0.930 0.900 0.940 216,000 201,260 0.9318 0.011 0.011 0.011 0.011 0.012 17,515,139 0.0115 1.09%
2001-01-18 0 0.920 0.900 0.940 0.880 0.920 942,000 855,900 0.9086 0.011 0.011 0.012 0.011 0.011 76,385,468 0.0112 0.00%
2001-01-17 0 0.920 0.920 0.930 0.900 0.930 100,000 91,700 0.9170 0.011 0.011 0.011 0.011 0.011 8,108,861 0.0113 -1.08%
2001-01-16 0 0.930 0.920 0.940 0.910 0.940 334,000 307,680 0.9212 0.011 0.011 0.012 0.011 0.012 27,083,595 0.0114 -1.06%
2001-01-15 0 0.940 0.940 0.950 0.930 0.940 496,000 466,140 0.9398 0.012 0.012 0.012 0.011 0.012 40,219,949 0.0116 1.08%
2001-01-12 0 0.930 0.930 0.970 0.870 0.930 1,512,000 1,254,360 0.8296 0.011 0.011 0.012 0.011 0.011 122,605,974 0.0102 10.71%
2001-01-11 0 0.840 0.840 0.870 0.830 0.860 172,000 144,920 0.8426 0.010 0.010 0.011 0.010 0.011 13,947,240 0.0104 -1.18%
2001-01-10 0 0.850 0.830 0.850 0.820 0.850 70,000 58,600 0.8371 0.010 0.010 0.010 0.010 0.010 5,676,203 0.0103 2.41%
2001-01-09 0 0.830 0.820 0.850 0.820 0.860 230,000 192,400 0.8365 0.010 0.010 0.010 0.010 0.011 18,650,380 0.0103 3.75%
2001-01-08 0 0.800 0.800 0.820 0.800 0.800 196,000 156,800 0.8000 0.010 0.010 0.010 0.010 0.010 15,893,367 0.0099 1.27%
2001-01-05 0 0.790 0.770 0.790 0.760 0.790 160,000 122,900 0.7681 0.010 0.009 0.010 0.009 0.010 12,974,177 0.0095 -1.25%
2001-01-04 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 0.010 0.009 0.010 0.010 0.010 4,054,430 0.0099 5.26%
2001-01-03 0 0.760 0.750 0.790 0.750 0.760 110,000 82,600 0.7509 0.009 0.009 0.010 0.009 0.009 8,919,747 0.0093 2.70%
2001-01-02 0 0.740 0.720 0.800 0.740 0.760 170,000 126,700 0.7453 0.009 0.009 0.010 0.009 0.009 13,785,063 0.0092 -2.63%
2000-12-29 0 0.760 0.730 0.800 0.730 0.760 240,000 179,400 0.7475 0.009 0.009 0.010 0.009 0.009 19,461,266 0.0092 4.11%
2000-12-28 0 0.730 0.720 - 0.720 0.730 144,000 104,480 0.7256 0.009 0.009 - 0.009 0.009 11,676,759 0.0089 1.39%
2000-12-27 0 0.720 0.720 - 0.720 0.730 312,500 225,975 0.7231 0.009 0.009 - 0.009 0.009 25,340,190 0.0089 0.00%
2000-12-22 0 0.720 0.720 0.730 0.710 0.720 182,000 129,320 0.7105 0.009 0.009 0.009 0.009 0.009 14,758,127 0.0088 0.00%
2000-12-21 0 0.720 0.690 0.750 0.720 0.720 20,000 14,400 0.7200 0.009 0.009 0.009 0.009 0.009 1,621,772 0.0089 -7.69%
2000-12-20 0 0.780 - 0.800 0.780 0.780 30,000 23,400 0.7800 0.010 - 0.010 0.010 0.010 2,432,658 0.0096 -3.70%
2000-12-19 0 0.810 - 0.810 0.830 0.830 38,000 31,540 0.8300 0.010 - 0.010 0.010 0.010 3,081,367 0.0102 -2.41%
2000-12-18 0 0.830 - 0.830 - - 0 0 - 0.010 - 0.010 - - 0 - -1.19%
2000-12-15 0 0.840 - 0.840 0.850 0.850 50,000 42,500 0.8500 0.010 - 0.010 0.010 0.010 4,054,430 0.0105 -1.18%
2000-12-14 0 0.850 - 0.870 0.850 0.850 54,000 45,900 0.8500 0.010 - 0.011 0.010 0.010 4,378,785 0.0105 0.00%
2000-12-13 0 0.850 0.850 0.870 - - 0 0 - 0.010 0.010 0.011 - - 0 - 0.00%
2000-12-12 0 0.850 0.850 0.880 0.850 0.850 20,000 17,000 0.8500 0.010 0.010 0.011 0.010 0.010 1,621,772 0.0105 0.00%
2000-12-11 0 0.850 0.850 0.860 0.850 0.860 150,000 127,800 0.8520 0.010 0.010 0.011 0.010 0.011 12,163,291 0.0105 -2.30%
2000-12-08 0 0.870 0.850 0.870 0.850 0.870 92,000 80,000 0.8696 0.011 0.010 0.011 0.010 0.011 7,460,152 0.0107 0.00%
2000-12-07 0 0.870 0.870 0.900 0.870 0.870 16,000 13,920 0.8700 0.011 0.011 0.011 0.011 0.011 1,297,418 0.0107 0.00%
2000-12-06 0 0.870 0.860 0.890 0.870 0.900 122,000 108,660 0.8907 0.011 0.011 0.011 0.011 0.011 9,892,810 0.0110 0.00%
2000-12-05 0 0.870 0.870 0.890 0.870 0.890 160,000 141,720 0.8858 0.011 0.011 0.011 0.011 0.011 12,974,177 0.0109 -2.25%
2000-12-04 0 0.890 0.850 0.890 0.890 0.890 100,000 89,000 0.8900 0.011 0.010 0.011 0.011 0.011 8,108,861 0.0110 0.00%
2000-12-01 0 0.890 0.890 0.920 0.870 0.910 198,000 174,980 0.8837 0.011 0.011 0.011 0.011 0.011 16,055,544 0.0109 2.30%
2000-11-30 0 0.870 0.850 0.910 0.850 0.870 210,000 182,100 0.8671 0.011 0.010 0.011 0.010 0.011 17,028,608 0.0107 -1.14%
2000-11-29 0 0.880 0.880 0.910 0.880 0.920 220,000 195,480 0.8885 0.011 0.011 0.011 0.011 0.011 17,839,494 0.0110 -5.38%
2000-11-28 0 0.930 0.830 0.930 0.930 0.930 250,000 233,000 0.9320 0.011 0.010 0.011 0.011 0.011 20,272,152 0.0115 0.00%
2000-11-27 0 0.930 0.880 0.930 0.920 0.930 340,000 316,100 0.9297 0.011 0.011 0.011 0.011 0.011 27,570,127 0.0115 4.49%
2000-11-24 0 0.890 0.890 0.900 0.890 0.900 176,000 156,800 0.8909 0.011 0.011 0.011 0.011 0.011 14,271,595 0.0110 0.00%
2000-11-23 0 0.890 0.890 0.900 0.880 0.900 198,000 174,320 0.8804 0.011 0.011 0.011 0.011 0.011 16,055,544 0.0109 -2.20%
2000-11-22 0 0.910 0.820 0.910 0.910 0.940 160,000 147,700 0.9231 0.011 0.010 0.011 0.011 0.012 12,974,177 0.0114 0.00%
2000-11-21 0 0.910 0.860 0.910 0.910 0.910 200,000 182,000 0.9100 0.011 0.011 0.011 0.011 0.011 16,217,721 0.0112 1.11%
2000-11-20 0 0.900 0.870 0.900 0.900 0.910 128,000 115,280 0.9006 0.011 0.011 0.011 0.011 0.011 10,379,342 0.0111 -3.23%
2000-11-17 0 0.930 0.900 0.940 0.880 0.930 82,000 74,960 0.9141 0.011 0.011 0.012 0.011 0.011 6,649,266 0.0113 2.20%
2000-11-16 0 0.910 0.910 0.940 0.870 0.910 220,000 196,500 0.8932 0.011 0.011 0.012 0.011 0.011 17,839,494 0.0110 7.06%
2000-11-15 0 0.850 0.850 0.930 0.850 0.980 346,000 324,980 0.9392 0.010 0.010 0.011 0.010 0.012 28,056,658 0.0116 -11.46%
2000-11-14 0 0.960 0.930 0.970 0.880 0.960 654,000 608,360 0.9302 0.012 0.011 0.012 0.011 0.012 53,031,949 0.0115 6.67%
2000-11-13 0 0.900 0.880 0.910 0.880 0.980 748,000 697,520 0.9325 0.011 0.011 0.011 0.011 0.012 60,654,278 0.0115 -11.76%
2000-11-10 0 1.020 1.010 1.040 0.940 1.110 4,864,000 5,032,420 1.0346 0.013 0.012 0.013 0.012 0.014 394,414,986 0.0128 4.08%
2000-11-09 0 0.980 0.970 0.990 0.900 0.990 1,380,000 1,317,920 0.9550 0.012 0.012 0.012 0.011 0.012 111,902,278 0.0118 8.89%
2000-11-08 0 0.900 0.900 0.950 0.900 0.940 922,000 854,200 0.9265 0.011 0.011 0.012 0.011 0.012 74,763,696 0.0114 -3.23%
2000-11-07 0 0.930 0.900 0.940 0.890 0.930 2,418,000 2,177,300 0.9005 0.011 0.011 0.012 0.011 0.011 196,072,253 0.0111 3.33%
2000-11-06 0 0.900 0.900 0.920 0.900 0.910 678,000 611,900 0.9025 0.011 0.011 0.011 0.011 0.011 54,978,076 0.0111 0.00%
2000-11-03 0 0.900 0.890 0.900 0.860 0.910 1,366,000 1,217,760 0.8915 0.011 0.011 0.011 0.011 0.011 110,767,038 0.0110 5.88%
2000-11-02 0 0.850 0.850 0.880 0.850 0.880 1,914,000 1,651,420 0.8628 0.010 0.010 0.011 0.010 0.011 155,203,595 0.0106 -1.16%
2000-11-01 0 0.860 0.860 0.870 0.830 0.870 1,272,000 1,075,640 0.8456 0.011 0.011 0.011 0.010 0.011 103,144,709 0.0104 2.38%
2000-10-31 0 0.840 0.800 0.840 0.790 0.850 1,372,000 1,142,960 0.8331 0.010 0.010 0.010 0.010 0.010 111,253,569 0.0103 7.69%
2000-10-30 0 0.780 0.780 0.800 0.780 0.800 186,000 146,520 0.7877 0.010 0.010 0.010 0.010 0.010 15,082,481 0.0097 -1.27%
2000-10-27 0 0.790 0.730 0.800 0.730 0.790 562,000 429,720 0.7646 0.010 0.009 0.010 0.009 0.010 45,571,797 0.0094 1.28%
2000-10-26 0 0.780 0.760 0.780 0.750 0.780 270,000 208,900 0.7737 0.010 0.009 0.010 0.009 0.010 21,893,924 0.0095 1.30%
2000-10-25 0 0.770 0.760 0.770 0.750 0.850 872,000 705,600 0.8092 0.009 0.009 0.009 0.009 0.010 70,709,266 0.0100 -3.75%
2000-10-24 0 0.800 0.800 0.810 0.800 0.830 972,000 792,820 0.8157 0.010 0.010 0.010 0.010 0.010 78,818,126 0.0101 -1.23%
2000-10-23 0 0.810 0.810 0.850 0.800 0.840 200,000 164,100 0.8205 0.010 0.010 0.010 0.010 0.010 16,217,721 0.0101 -3.57%
2000-10-20 0 0.840 0.820 0.840 0.810 0.880 1,068,000 907,080 0.8493 0.010 0.010 0.010 0.010 0.011 86,602,633 0.0105 7.69%
2000-10-19 0 0.780 0.750 0.780 0.720 0.780 742,000 547,040 0.7373 0.010 0.009 0.010 0.009 0.010 60,167,747 0.0091 8.33%
2000-10-18 0 0.720 0.720 0.730 0.710 0.750 2,536,000 1,842,280 0.7265 0.009 0.009 0.009 0.009 0.009 205,640,708 0.0090 -2.70%
2000-10-17 0 0.740 0.740 0.750 0.700 0.760 1,562,000 1,145,280 0.7332 0.009 0.009 0.009 0.009 0.009 126,660,405 0.0090 1.37%
2000-10-16 0 0.730 0.700 0.740 0.730 0.780 356,000 271,520 0.7627 0.009 0.009 0.009 0.009 0.010 28,867,544 0.0094 -3.95%
2000-10-13 0 0.760 0.750 0.760 0.730 0.770 1,518,000 1,143,200 0.7531 0.009 0.009 0.009 0.009 0.009 123,092,506 0.0093 -1.30%
2000-10-12 0 0.770 0.750 0.770 0.680 0.770 1,914,000 1,394,020 0.7283 0.009 0.009 0.009 0.008 0.009 155,203,595 0.0090 5.48%
2000-10-11 0 0.730 0.710 0.730 0.690 0.760 3,428,000 2,459,420 0.7175 0.009 0.009 0.009 0.009 0.009 277,971,746 0.0088 -1.35%
2000-10-10 0 0.740 0.740 0.760 0.700 0.780 3,472,000 2,595,600 0.7476 0.009 0.009 0.009 0.009 0.010 281,539,645 0.0092 5.71%
2000-10-09 0 0.700 0.690 0.710 0.700 0.820 2,156,000 1,654,280 0.7673 0.009 0.009 0.009 0.009 0.010 174,827,038 0.0095 -18.60%
2000-10-05 0 0.860 0.860 0.870 0.810 0.930 3,858,000 3,354,320 0.8694 0.011 0.011 0.011 0.010 0.011 312,839,847 0.0107 -5.49%
2000-10-04 0 0.910 0.900 0.910 0.860 1.000 12,796,000 11,860,320 0.9269 0.011 0.011 0.011 0.011 0.012 1,037,609,820 0.0114 -9.00%
2000-10-03 0 1.000 1.000 1.010 1.000 1.090 8,244,000 8,934,860 1.0838 0.012 0.012 0.012 0.012 0.013 668,494,479 0.0134 -9.09%
2000-09-29 0 1.100 1.130 1.140 1.050 1.550 91,910,000 115,595,980 1.2577 0.014 0.014 0.014 0.013 0.019 7,452,853,904 0.0155

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