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
2026-06-30 0 4.410 4.410 4.420 4.380 4.540 114,098,271 504,879,276 4.4250 4.410 4.410 4.420 4.380 4.540 114,098,271 4.4250 -1.78%
2026-06-29 0 4.490 4.490 4.500 4.190 4.610 118,688,922 533,605,571 4.4958 4.490 4.490 4.500 4.190 4.610 118,688,922 4.4958 5.40%
2026-06-26 0 4.260 4.240 4.260 4.190 4.380 88,589,887 378,636,453 4.2740 4.260 4.240 4.260 4.190 4.380 88,589,887 4.2740 0.00%
2026-06-25 0 4.260 4.250 4.260 4.200 4.400 111,505,450 475,172,037 4.2614 4.260 4.250 4.260 4.200 4.400 111,505,450 4.2614 -3.40%
2026-06-24 0 4.410 4.400 4.410 4.370 4.590 103,065,576 459,575,019 4.4591 4.410 4.400 4.410 4.370 4.590 103,065,576 4.4591 0.92%
2026-06-23 0 4.420 4.410 4.420 4.370 4.640 89,188,784 397,771,577 4.4599 4.370 4.360 4.370 4.321 4.588 90,209,251 4.4094 -0.67%
2026-06-22 0 4.450 4.450 4.460 4.370 4.580 93,203,432 413,925,918 4.4411 4.400 4.400 4.410 4.321 4.528 94,269,833 4.3909 -2.84%
2026-06-18 0 4.580 4.570 4.580 4.500 4.710 89,115,859 408,016,059 4.5785 4.528 4.518 4.528 4.449 4.657 90,135,491 4.5267 -0.43%
2026-06-17 0 4.600 4.590 4.600 4.570 4.820 73,894,459 342,292,529 4.6322 4.548 4.538 4.548 4.518 4.765 74,739,933 4.5798 -1.92%
2026-06-16 0 4.690 4.680 4.690 4.610 4.790 78,503,765 367,222,962 4.6778 4.637 4.627 4.637 4.558 4.736 79,401,977 4.6249 -1.88%
2026-06-15 0 4.780 4.780 4.790 4.770 4.890 87,516,688 421,599,221 4.8174 4.726 4.726 4.736 4.716 4.835 88,518,023 4.7629 1.70%
2026-06-12 0 4.700 4.700 4.710 4.470 4.760 117,765,008 548,799,023 4.6601 4.647 4.647 4.657 4.419 4.706 119,112,434 4.6074 5.38%
2026-06-11 0 4.460 4.450 4.460 4.400 4.500 73,323,817 325,425,586 4.4382 4.410 4.400 4.410 4.350 4.449 74,162,762 4.3880 -0.89%
2026-06-10 0 4.500 4.490 4.500 4.390 4.550 80,840,554 361,598,647 4.4730 4.449 4.439 4.449 4.340 4.499 81,765,503 4.4224 -0.88%
2026-06-09 0 4.540 4.530 4.540 4.430 4.600 99,839,073 452,100,829 4.5283 4.489 4.479 4.489 4.380 4.548 100,981,396 4.4771 0.22%
2026-06-08 0 4.530 4.520 4.530 4.470 4.640 90,451,572 409,924,862 4.5320 4.479 4.469 4.479 4.419 4.588 91,486,487 4.4807 -2.79%
2026-06-05 0 4.660 4.650 4.660 4.600 4.820 82,510,646 384,302,522 4.6576 4.607 4.597 4.607 4.548 4.765 83,454,704 4.6049 -0.85%
2026-06-04 0 4.700 4.690 4.700 4.610 4.800 102,968,187 481,747,598 4.6786 4.647 4.637 4.647 4.558 4.746 104,146,313 4.6257 -1.47%
2026-06-03 0 4.770 4.760 4.770 4.690 4.860 79,359,464 376,584,318 4.7453 4.716 4.706 4.716 4.637 4.805 80,267,467 4.6916 -2.25%
2026-06-02 0 4.880 4.870 4.880 4.840 4.960 70,047,947 341,698,443 4.8781 4.825 4.815 4.825 4.785 4.904 70,849,411 4.8229 -1.41%
2026-06-01 0 4.950 4.950 4.960 4.890 5.170 109,441,050 545,872,567 4.9878 4.894 4.894 4.904 4.835 5.112 110,693,236 4.9314 -0.80%
2026-05-29 0 4.990 4.990 5.000 4.770 5.030 177,513,734 874,986,286 4.9291 4.934 4.934 4.943 4.716 4.973 179,544,784 4.8734 3.74%
2026-05-28 0 4.810 4.800 4.810 4.780 5.010 85,592,404 413,293,092 4.8286 4.756 4.746 4.756 4.726 4.953 86,571,722 4.7740 -3.80%
2026-05-27 0 5.000 4.990 5.000 4.910 5.140 98,874,744 492,718,616 4.9833 4.943 4.934 4.943 4.854 5.082 100,006,034 4.9269 -1.38%
2026-05-26 0 5.070 5.070 5.080 5.040 5.220 82,690,484 421,898,668 5.1021 5.013 5.013 5.023 4.983 5.161 83,636,599 5.0444 -2.87%
2026-05-22 0 5.220 5.210 5.220 5.210 5.330 40,229,091 211,303,536 5.2525 5.161 5.151 5.161 5.151 5.270 40,689,378 5.1931 -1.14%
2026-05-21 0 5.280 5.270 5.280 5.140 5.300 69,422,216 364,553,359 5.2512 5.220 5.210 5.220 5.082 5.240 70,216,521 5.1918 2.13%
2026-05-20 0 5.170 5.160 5.170 5.130 5.250 79,927,874 413,704,468 5.1760 5.112 5.102 5.112 5.072 5.191 80,842,381 5.1174 -1.34%
2026-05-19 0 5.240 5.230 5.240 5.220 5.430 79,383,738 418,110,455 5.2670 5.181 5.171 5.181 5.161 5.369 80,292,019 5.2074 -1.13%
2026-05-18 0 5.300 5.300 5.310 5.240 5.400 55,523,354 293,864,818 5.2926 5.240 5.240 5.250 5.181 5.339 56,158,633 5.2328 -1.67%
2026-05-15 0 5.390 5.380 5.390 5.340 5.570 88,108,321 475,187,941 5.3932 5.329 5.319 5.329 5.280 5.507 89,116,425 5.3322 -3.58%
2026-05-14 0 5.590 5.580 5.590 5.480 5.690 79,977,964 444,014,090 5.5517 5.527 5.517 5.527 5.418 5.626 80,893,044 5.4889 -1.06%
2026-05-13 0 5.650 5.640 5.650 5.620 5.790 53,875,371 304,852,492 5.6585 5.586 5.576 5.586 5.556 5.725 54,491,794 5.5945 -2.25%
2026-05-12 0 5.780 5.760 5.780 5.650 5.830 118,801,222 684,182,096 5.7590 5.715 5.695 5.715 5.586 5.764 120,160,504 5.6939 2.12%
2026-05-11 0 5.660 5.650 5.660 5.360 5.660 92,939,126 518,716,503 5.5813 5.596 5.586 5.596 5.299 5.596 94,002,503 5.5181 4.24%
2026-05-08 0 5.430 5.420 5.430 5.360 5.450 54,304,462 293,898,696 5.4121 5.369 5.359 5.369 5.299 5.388 54,925,795 5.3508 -0.55%
2026-05-07 0 5.460 5.460 5.470 5.370 5.480 84,143,693 457,002,776 5.4312 5.398 5.398 5.408 5.309 5.418 85,106,435 5.3698 1.11%
2026-05-06 0 5.400 5.390 5.400 5.350 5.460 63,810,218 343,456,955 5.3825 5.339 5.329 5.339 5.289 5.398 64,540,312 5.3216 -0.74%
2026-05-05 0 5.440 5.430 5.440 5.320 5.460 24,618,175 133,029,605 5.4037 5.378 5.369 5.378 5.260 5.398 24,899,847 5.3426 -0.73%
2026-05-04 0 5.480 5.470 5.480 5.370 5.510 36,055,119 197,384,505 5.4745 5.418 5.408 5.418 5.309 5.448 36,467,649 5.4126 1.11%
2026-04-30 0 5.420 5.420 5.440 5.410 5.490 66,447,181 361,188,900 5.4357 5.359 5.359 5.378 5.349 5.428 67,207,446 5.3742 -0.73%
2026-04-29 0 5.460 5.450 5.460 5.410 5.560 61,245,652 334,813,533 5.4667 5.398 5.388 5.398 5.349 5.497 61,946,403 5.4049 -0.36%
2026-04-28 0 5.480 5.470 5.480 5.390 5.650 102,471,062 561,729,461 5.4818 5.418 5.408 5.418 5.329 5.586 103,643,500 5.4198 -1.08%
2026-04-27 0 5.540 5.530 5.540 5.510 5.700 45,960,994 255,001,940 5.5482 5.477 5.467 5.477 5.448 5.636 46,486,863 5.4855 -2.46%
2026-04-24 0 5.680 5.670 5.680 5.470 5.690 83,659,927 469,703,434 5.6144 5.616 5.606 5.616 5.408 5.626 84,617,134 5.5509 1.61%
2026-04-23 0 5.590 5.580 5.590 5.570 5.830 94,779,709 534,466,847 5.6390 5.527 5.517 5.527 5.507 5.764 95,864,145 5.5753 -4.12%
2026-04-22 0 5.830 5.820 5.830 5.720 5.840 53,390,360 309,763,030 5.8019 5.764 5.754 5.764 5.655 5.774 54,001,234 5.7362 0.17%
2026-04-21 0 5.820 5.810 5.820 5.800 5.940 69,009,131 402,634,975 5.8345 5.754 5.744 5.754 5.734 5.873 69,798,709 5.7685 -2.18%
2026-04-20 0 5.950 5.940 5.950 5.910 6.050 43,434,958 259,307,854 5.9700 5.883 5.873 5.883 5.843 5.982 43,931,925 5.9025 -0.83%
2026-04-17 0 6.000 5.990 6.000 5.950 6.150 74,392,309 446,745,902 6.0053 5.932 5.922 5.932 5.883 6.080 75,243,480 5.9373 -1.80%
2026-04-16 0 6.110 6.110 6.120 5.990 6.170 79,776,269 484,536,089 6.0737 6.041 6.041 6.051 5.922 6.100 80,689,041 6.0050 -0.97%
2026-04-15 0 6.170 6.160 6.170 5.900 6.210 122,699,670 747,157,533 6.0893 6.100 6.090 6.100 5.833 6.140 124,103,556 6.0204 5.83%
2026-04-14 0 5.830 5.830 5.840 5.660 5.890 76,401,700 443,676,195 5.8072 5.764 5.764 5.774 5.596 5.823 77,275,861 5.7415 1.22%
2026-04-13 0 5.760 5.750 5.760 5.730 5.900 56,012,485 323,292,810 5.7718 5.695 5.685 5.695 5.665 5.833 56,653,360 5.7065 -2.70%
2026-04-10 0 5.920 5.900 5.920 5.890 6.030 61,922,171 367,133,022 5.9289 5.853 5.833 5.853 5.823 5.962 62,630,663 5.8619 -0.67%
2026-04-09 0 5.960 5.950 5.960 5.950 6.120 85,526,448 513,858,655 6.0082 5.893 5.883 5.893 5.883 6.051 86,505,011 5.9402 -1.32%
2026-04-08 0 6.040 6.030 6.040 6.030 6.580 137,933,036 848,347,621 6.1504 5.972 5.962 5.972 5.962 6.506 139,511,217 6.0809 -4.58%
2026-04-02 0 6.330 6.320 6.330 6.190 6.440 106,074,218 668,610,229 6.3032 6.258 6.249 6.258 6.120 6.367 107,287,882 6.2319 -0.47%
2026-04-01 0 6.360 6.350 6.360 6.000 6.450 173,673,242 1,089,406,228 6.2727 6.288 6.278 6.288 5.932 6.377 175,660,350 6.2018 7.98%
2026-03-31 0 5.890 5.880 5.890 5.680 5.970 110,668,887 645,949,149 5.8368 5.823 5.813 5.823 5.616 5.902 111,935,121 5.7707 0.68%
2026-03-30 0 5.850 5.840 5.850 5.660 5.890 128,915,659 744,371,828 5.7741 5.784 5.774 5.784 5.596 5.823 130,390,667 5.7088 -0.68%
2026-03-27 0 5.890 5.880 5.890 5.420 5.920 126,583,397 724,441,493 5.7230 5.823 5.813 5.823 5.359 5.853 128,031,720 5.6583 1.20%
2026-03-26 0 5.820 5.820 5.830 5.790 5.990 37,588,731 220,211,125 5.8584 5.754 5.754 5.764 5.725 5.922 38,018,808 5.7922 -1.85%
2026-03-25 0 5.930 5.920 5.930 5.860 6.040 30,583,219 181,553,741 5.9364 5.863 5.853 5.863 5.794 5.972 30,933,141 5.8692 0.51%
2026-03-24 0 5.900 5.890 5.900 5.780 5.930 51,426,732 301,045,189 5.8539 5.833 5.823 5.833 5.715 5.863 52,015,139 5.7876 3.15%
2026-03-23 0 5.720 5.710 5.720 5.620 5.870 86,641,833 495,075,569 5.7140 5.655 5.645 5.655 5.556 5.804 87,633,158 5.6494 -4.35%
2026-03-20 0 5.980 5.970 5.980 5.950 6.180 44,988,301 271,600,122 6.0371 5.912 5.902 5.912 5.883 6.110 45,503,041 5.9688 -1.32%
2026-03-19 0 6.060 6.060 6.070 6.000 6.160 49,233,693 298,788,576 6.0688 5.991 5.991 6.001 5.932 6.090 49,797,008 6.0001 -3.04%
2026-03-18 0 6.250 6.250 6.260 6.040 6.280 53,744,661 332,637,140 6.1892 6.179 6.179 6.189 5.972 6.209 54,359,588 6.1192 3.31%
2026-03-17 0 6.050 6.040 6.050 6.040 6.300 53,816,660 331,091,668 6.1522 5.982 5.972 5.982 5.972 6.229 54,432,411 6.0826 -0.66%
2026-03-16 0 6.090 6.080 6.090 5.880 6.100 45,579,161 274,864,252 6.0305 6.021 6.011 6.021 5.813 6.031 46,100,662 5.9623 2.35%
2026-03-13 0 5.950 5.950 5.960 5.930 6.050 33,434,046 200,121,811 5.9856 5.883 5.883 5.893 5.863 5.982 33,816,587 5.9179 -1.33%
2026-03-12 0 6.030 6.030 6.050 5.930 6.160 50,876,125 306,259,887 6.0197 5.962 5.962 5.982 5.863 6.090 51,458,232 5.9516 -1.15%
2026-03-11 0 6.100 6.090 6.100 6.070 6.300 29,668,153 182,023,407 6.1353 6.031 6.021 6.031 6.001 6.229 30,007,606 6.0659 -1.29%
2026-03-10 0 6.180 6.170 6.180 6.130 6.310 76,840,263 475,681,319 6.1905 6.110 6.100 6.110 6.061 6.239 77,719,442 6.1205 0.16%
2026-03-09 0 6.170 6.160 6.170 5.820 6.180 113,330,307 683,944,504 6.0350 6.100 6.090 6.100 5.754 6.110 114,626,992 5.9667 0.65%
2026-03-06 0 6.130 6.120 6.130 5.910 6.160 75,588,178 460,993,318 6.0987 6.061 6.051 6.061 5.843 6.090 76,453,031 6.0298 3.72%
2026-03-05 0 5.910 5.900 5.910 5.870 6.130 104,737,720 625,847,888 5.9754 5.843 5.833 5.843 5.804 6.061 105,936,092 5.9078 3.50%
2026-03-04 0 5.710 5.700 5.710 5.580 5.840 89,976,955 512,264,430 5.6933 5.645 5.636 5.645 5.517 5.774 91,006,440 5.6289 0.00%
2026-03-03 0 5.710 5.710 5.720 5.680 5.890 84,931,748 487,753,903 5.7429 5.645 5.645 5.655 5.616 5.823 85,903,507 5.6779 -2.89%
2026-03-02 0 5.880 5.870 5.880 5.830 6.020 69,012,771 406,490,906 5.8901 5.813 5.804 5.813 5.764 5.952 69,802,391 5.8235 -2.81%
2026-02-27 0 6.050 6.040 6.050 5.930 6.150 136,335,556 821,422,174 6.0250 5.982 5.972 5.982 5.863 6.080 137,895,459 5.9568 -1.63%
2026-02-26 0 6.150 6.140 6.150 6.140 6.430 72,972,545 456,338,346 6.2536 6.080 6.071 6.080 6.071 6.357 73,807,471 6.1828 -3.76%
2026-02-25 0 6.390 6.380 6.390 6.370 6.480 46,354,406 296,869,266 6.4043 6.318 6.308 6.318 6.298 6.407 46,884,777 6.3319 0.00%
2026-02-24 0 6.390 6.390 6.400 6.390 6.810 91,282,865 591,597,123 6.4809 6.318 6.318 6.328 6.318 6.733 92,327,291 6.4076 -6.58%
2026-02-23 0 6.840 6.830 6.840 6.660 6.870 30,877,386 210,556,792 6.8191 6.763 6.753 6.763 6.585 6.792 31,230,674 6.7420 2.86%
2026-02-20 0 6.650 6.640 6.650 6.520 6.700 20,997,645 139,350,566 6.6365 6.575 6.565 6.575 6.446 6.624 21,237,893 6.5614 1.84%
2026-02-16 0 6.530 6.520 6.530 6.420 6.550 7,832,025 50,773,031 6.4827 6.456 6.446 6.456 6.347 6.476 7,921,636 6.4094 0.15%
2026-02-13 0 6.520 6.510 6.520 6.430 6.580 24,031,588 155,986,722 6.4909 6.446 6.436 6.446 6.357 6.506 24,306,549 6.4175 -0.91%
2026-02-12 0 6.580 6.580 6.590 6.560 6.870 32,177,648 213,539,969 6.6363 6.506 6.506 6.515 6.486 6.792 32,545,813 6.5612 -3.66%
2026-02-11 0 6.830 6.820 6.830 6.770 6.880 33,724,696 230,150,373 6.8244 6.753 6.743 6.753 6.693 6.802 34,110,562 6.7472 0.59%
2026-02-10 0 6.790 6.780 6.790 6.600 6.970 79,870,307 544,955,289 6.8230 6.713 6.703 6.713 6.525 6.891 80,784,155 6.7458 2.88%
2026-02-09 0 6.600 6.590 6.600 6.520 6.720 51,702,879 343,169,515 6.6373 6.525 6.515 6.525 6.446 6.644 52,294,445 6.5623 1.85%
2026-02-06 0 6.480 6.470 6.480 6.260 6.500 56,932,493 364,902,308 6.4094 6.407 6.397 6.407 6.189 6.426 57,583,895 6.3369 0.78%
2026-02-05 0 6.430 6.420 6.430 6.230 6.440 59,431,308 377,657,816 6.3545 6.357 6.347 6.357 6.160 6.367 60,111,300 6.2826 0.63%
2026-02-04 0 6.390 6.380 6.390 6.180 6.460 39,600,518 249,927,349 6.3112 6.318 6.308 6.318 6.110 6.387 40,053,613 6.2398 0.79%
2026-02-03 0 6.340 6.330 6.340 6.150 6.390 104,734,993 658,335,837 6.2857 6.268 6.258 6.268 6.080 6.318 105,933,334 6.2146 0.79%
2026-02-02 0 6.290 6.290 6.300 6.280 6.640 82,332,252 523,570,470 6.3592 6.219 6.219 6.229 6.209 6.565 83,274,269 6.2873 -5.27%
2026-01-30 0 6.640 6.630 6.640 6.610 6.890 85,002,323 568,927,401 6.6931 6.565 6.555 6.565 6.535 6.812 85,974,890 6.6174 -3.35%
2026-01-29 0 6.870 6.860 6.870 6.730 6.990 63,729,290 438,651,291 6.8830 6.792 6.782 6.792 6.654 6.911 64,458,458 6.8052 0.59%
2026-01-28 0 6.830 6.820 6.830 6.670 6.960 89,973,921 612,616,147 6.8088 6.753 6.743 6.753 6.595 6.881 91,003,371 6.7318 2.40%
2026-01-27 0 6.670 6.650 6.670 6.460 6.670 53,937,001 356,048,772 6.6012 6.595 6.575 6.595 6.387 6.595 54,554,129 6.5265 2.30%
2026-01-26 0 6.520 6.510 6.520 6.450 6.650 45,715,880 297,280,791 6.5028 6.446 6.436 6.446 6.377 6.575 46,238,945 6.4292 -1.66%
2026-01-23 0 6.630 6.610 6.630 6.470 6.640 58,249,547 382,804,233 6.5718 6.555 6.535 6.555 6.397 6.565 58,916,018 6.4975 2.00%
2026-01-22 0 6.500 6.490 6.500 6.470 6.650 46,184,832 300,596,822 6.5086 6.426 6.417 6.426 6.397 6.575 46,713,263 6.4349 -1.07%
2026-01-21 0 6.570 6.560 6.570 6.430 6.640 49,422,768 323,591,386 6.5474 6.496 6.486 6.496 6.357 6.565 49,988,246 6.4733 1.08%
2026-01-20 0 6.500 6.500 6.510 6.430 6.640 55,241,763 359,648,583 6.5104 6.426 6.426 6.436 6.357 6.565 55,873,820 6.4368 -0.31%
2026-01-19 0 6.520 6.510 6.520 6.500 6.950 87,072,766 575,867,218 6.6136 6.446 6.436 6.446 6.426 6.871 88,069,022 6.5388 -6.19%
2026-01-16 0 6.950 6.930 6.950 6.880 7.120 47,677,369 331,335,399 6.9495 6.871 6.852 6.871 6.802 7.039 48,222,877 6.8709 -0.71%
2026-01-15 0 7.000 7.000 7.010 6.970 7.190 46,298,143 325,566,419 7.0320 6.921 6.921 6.931 6.891 7.109 46,827,870 6.9524 -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 7.030 7.020 7.030 6.960 7.208 153,200,498 7.0697 2.89%
2026-01-13 0 6.910 6.910 6.920 6.810 7.170 130,333,080 910,740,377 6.9878 6.832 6.832 6.842 6.733 7.089 131,824,305 6.9087 0.88%
2026-01-12 0 6.850 6.840 6.850 6.700 6.930 75,463,757 514,967,715 6.8240 6.773 6.763 6.773 6.624 6.852 76,327,187 6.7468 0.29%
2026-01-09 0 6.830 6.820 6.830 6.710 6.880 93,024,440 633,972,476 6.8151 6.753 6.743 6.753 6.634 6.802 94,088,793 6.7380 0.74%
2026-01-08 0 6.780 6.770 6.780 6.720 6.900 56,568,223 384,188,578 6.7916 6.703 6.693 6.703 6.644 6.822 57,215,457 6.7148 -0.73%
2026-01-07 0 6.830 6.820 6.830 6.570 6.850 119,309,495 801,784,433 6.7202 6.753 6.743 6.753 6.496 6.773 120,674,592 6.6442 3.80%
2026-01-06 0 6.580 6.580 6.590 6.520 6.680 81,447,361 536,767,137 6.5904 6.506 6.506 6.515 6.446 6.604 82,379,253 6.5158 1.08%
2026-01-05 0 6.510 6.500 6.510 6.180 6.590 100,979,130 654,869,449 6.4852 6.436 6.426 6.436 6.110 6.515 102,134,498 6.4118 2.36%
2026-01-02 0 6.360 6.360 6.370 6.210 6.400 42,863,258 272,100,190 6.3481 6.288 6.288 6.298 6.140 6.328 43,353,684 6.2763 2.91%
2025-12-31 0 6.180 6.170 6.180 6.130 6.290 34,734,685 214,883,729 6.1864 6.110 6.100 6.110 6.061 6.219 35,132,107 6.1164 -1.59%
2025-12-30 0 6.280 6.270 6.280 6.170 6.290 56,444,411 351,804,294 6.2328 6.209 6.199 6.209 6.100 6.219 57,090,228 6.1623 -0.16%
2025-12-29 0 6.290 6.280 6.290 6.260 6.460 84,036,490 531,109,697 6.3200 6.219 6.209 6.219 6.189 6.387 84,998,006 6.2485 -2.02%
2025-12-24 0 6.420 6.390 6.420 6.320 6.480 34,301,463 219,378,213 6.3956 6.347 6.318 6.347 6.249 6.407 34,693,928 6.3232 -0.47%
2025-12-23 0 6.450 6.440 6.450 6.420 6.600 35,560,940 230,467,227 6.4809 6.377 6.367 6.377 6.347 6.525 35,967,816 6.4076 -1.38%
2025-12-22 0 6.540 6.530 6.540 6.450 6.620 33,502,637 217,952,796 6.5055 6.466 6.456 6.466 6.377 6.545 33,885,962 6.4319 -0.46%
2025-12-19 0 6.570 6.560 6.570 6.430 6.690 53,505,336 351,879,459 6.5765 6.496 6.486 6.496 6.357 6.614 54,117,525 6.5021 1.23%
2025-12-18 0 6.490 6.480 6.490 6.330 6.540 56,717,803 365,930,131 6.4518 6.417 6.407 6.417 6.258 6.466 57,366,748 6.3788 0.78%
2025-12-17 0 6.440 6.430 6.440 6.340 6.480 52,076,320 333,569,596 6.4054 6.367 6.357 6.367 6.268 6.407 52,672,159 6.3329 -0.31%
2025-12-16 0 6.460 6.450 6.460 6.340 6.560 56,418,377 362,233,349 6.4205 6.387 6.377 6.387 6.268 6.486 57,063,896 6.3479 -0.62%
2025-12-15 0 6.500 6.500 6.510 6.490 6.800 94,303,803 619,452,797 6.5687 6.426 6.426 6.436 6.417 6.723 95,382,794 6.4944 -4.41%
2025-12-12 0 6.800 6.790 6.800 6.710 6.900 56,586,483 383,371,906 6.7750 6.723 6.713 6.723 6.634 6.822 57,233,926 6.6983 1.04%
2025-12-11 0 6.730 6.710 6.730 6.660 6.860 55,025,457 370,720,583 6.7373 6.654 6.634 6.654 6.585 6.782 55,655,039 6.6610 -0.59%
2025-12-10 0 6.770 6.760 6.770 6.680 6.880 49,902,210 336,612,809 6.7454 6.693 6.684 6.693 6.604 6.802 50,473,174 6.6691 -1.46%
2025-12-09 0 6.870 6.860 6.870 6.750 6.940 81,930,843 560,924,194 6.8463 6.792 6.782 6.792 6.674 6.861 82,868,267 6.7689 1.33%
2025-12-08 0 6.780 6.780 6.790 6.690 6.900 69,239,602 469,719,022 6.7840 6.703 6.703 6.713 6.614 6.822 70,031,817 6.7072 -0.88%
2025-12-05 0 6.840 6.810 6.840 6.680 6.880 48,888,158 332,783,319 6.8070 6.763 6.733 6.763 6.604 6.802 49,447,519 6.7300 -0.58%
2025-12-04 0 6.880 6.870 6.880 6.710 6.880 35,819,894 243,835,977 6.8073 6.802 6.792 6.802 6.634 6.802 36,229,733 6.7303 1.93%
2025-12-03 0 6.750 6.740 6.750 6.720 6.940 47,977,907 325,131,200 6.7767 6.674 6.664 6.674 6.644 6.861 48,526,853 6.7000 -2.32%
2025-12-02 0 6.910 6.900 6.910 6.850 6.940 31,737,053 218,879,584 6.8967 6.832 6.822 6.832 6.773 6.861 32,100,177 6.8186 -0.14%
2025-12-01 0 6.920 6.910 6.920 6.820 7.100 72,814,128 502,941,692 6.9072 6.842 6.832 6.842 6.743 7.020 73,647,242 6.8291 -1.84%
2025-11-28 0 7.050 7.050 7.060 6.990 7.130 47,348,276 333,668,198 7.0471 6.970 6.970 6.980 6.911 7.049 47,890,018 6.9674 -0.70%
2025-11-27 0 7.100 7.090 7.100 7.020 7.170 48,995,960 347,404,430 7.0905 7.020 7.010 7.020 6.941 7.089 49,556,555 7.0103 0.14%
2025-11-26 0 7.090 7.080 7.090 7.000 7.300 55,637,148 398,137,641 7.1560 7.010 7.000 7.010 6.921 7.217 56,273,729 7.0750 1.87%
2025-11-25 0 6.960 6.950 6.960 6.900 7.150 54,796,739 384,770,623 7.0218 6.881 6.871 6.881 6.822 7.069 55,423,704 6.9423 1.46%
2025-11-24 0 6.860 6.860 6.870 6.730 6.930 77,593,370 531,727,661 6.8527 6.782 6.782 6.792 6.654 6.852 78,481,166 6.7752 0.88%
2025-11-21 0 6.800 6.790 6.800 6.690 6.930 73,263,765 497,559,239 6.7913 6.723 6.713 6.723 6.614 6.852 74,102,023 6.7145 -3.27%
2025-11-20 0 7.030 7.030 7.040 6.890 7.040 39,703,244 277,032,117 6.9776 6.950 6.950 6.960 6.812 6.960 40,157,515 6.8986 1.01%
2025-11-19 0 6.960 6.960 6.970 6.860 7.020 48,967,553 339,510,721 6.9334 6.881 6.881 6.891 6.782 6.941 49,527,822 6.8549 -0.29%
2025-11-18 0 6.980 6.970 6.980 6.940 7.160 43,169,811 303,257,616 7.0248 6.901 6.891 6.901 6.861 7.079 43,663,745 6.9453 -1.97%
2025-11-17 0 7.120 7.110 7.120 7.050 7.430 68,652,000 491,231,319 7.1554 7.039 7.030 7.039 6.970 7.346 69,437,492 7.0744 -3.00%
2025-11-14 0 7.340 7.340 7.350 7.240 7.480 91,862,339 677,769,659 7.3781 7.257 7.257 7.267 7.158 7.395 92,913,396 7.2946 -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 7.287 7.277 7.287 6.891 7.346 162,135,347 7.2204 6.50%
2025-11-12 0 6.920 6.920 6.930 6.830 7.020 64,926,235 451,021,338 6.9467 6.842 6.842 6.852 6.753 6.941 65,669,098 6.8681 0.73%
2025-11-11 0 6.870 6.860 6.870 6.780 6.990 55,498,469 380,702,754 6.8597 6.792 6.782 6.792 6.703 6.911 56,133,463 6.7821 -1.29%
2025-11-10 0 6.960 6.950 6.960 6.770 6.970 78,207,828 538,840,952 6.8899 6.881 6.871 6.881 6.693 6.891 79,102,654 6.8119 1.75%
2025-11-07 0 6.840 6.830 6.840 6.810 7.010 61,667,496 423,488,341 6.8673 6.763 6.753 6.763 6.733 6.931 62,373,074 6.7896 -2.43%
2025-11-06 0 7.010 7.000 7.010 6.880 7.070 54,618,150 379,236,707 6.9434 6.931 6.921 6.931 6.802 6.990 55,243,072 6.8649 0.29%
2025-11-05 0 6.990 6.980 6.990 6.880 7.130 89,415,576 624,211,476 6.9810 6.911 6.901 6.911 6.802 7.049 90,438,638 6.9020 0.29%
2025-11-04 0 6.970 6.960 6.970 6.930 7.150 88,553,268 620,664,227 7.0089 6.891 6.881 6.891 6.852 7.069 89,566,463 6.9296 -2.11%
2025-11-03 0 7.120 7.110 7.120 6.960 7.250 126,099,605 899,121,800 7.1303 7.039 7.030 7.039 6.881 7.168 127,542,392 7.0496 0.71%
2025-10-31 0 7.070 7.070 7.090 6.830 7.160 133,768,041 944,242,568 7.0588 6.990 6.990 7.010 6.753 7.079 135,298,568 6.9790 2.91%
2025-10-30 0 6.870 6.870 6.880 6.740 7.050 141,544,537 969,535,891 6.8497 6.792 6.792 6.802 6.664 6.970 143,164,040 6.7722 -2.41%
2025-10-28 0 7.040 7.030 7.040 6.960 7.140 63,604,277 447,412,122 7.0343 6.960 6.950 6.960 6.881 7.059 64,332,015 6.9547 -0.71%
2025-10-27 0 7.090 7.080 7.090 7.010 7.180 77,196,796 547,267,002 7.0892 7.010 7.000 7.010 6.931 7.099 78,080,055 7.0090 1.87%
2025-10-24 0 6.960 6.950 6.960 6.920 7.080 85,804,022 598,508,295 6.9753 6.881 6.871 6.881 6.842 7.000 86,785,761 6.8964 -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 6.921 6.911 6.921 6.763 7.049 174,922,743 6.8739 -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 7.119 7.109 7.119 6.970 7.405 165,352,116 7.1137 -2.70%
2025-10-21 0 7.400 7.390 7.400 7.370 7.560 69,711,494 519,655,819 7.4544 7.316 7.306 7.316 7.287 7.474 70,509,108 7.3701 -0.40%
2025-10-20 0 7.430 7.420 7.430 7.300 7.480 66,908,015 495,386,367 7.4040 7.346 7.336 7.346 7.217 7.395 67,673,553 7.3202 2.06%
2025-10-17 0 7.280 7.270 7.280 7.210 7.770 129,051,624 954,030,802 7.3926 7.198 7.188 7.198 7.128 7.682 130,528,187 7.3090 -4.96%
2025-10-16 0 7.660 7.650 7.660 7.500 7.790 83,661,164 640,478,272 7.6556 7.573 7.563 7.573 7.415 7.702 84,618,386 7.5690 2.00%
2025-10-15 0 7.510 7.500 7.510 7.230 7.570 117,594,991 875,194,375 7.4424 7.425 7.415 7.425 7.148 7.484 118,940,471 7.3583 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 7.297 7.287 7.297 7.198 7.890 138,929,233 7.3785 -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 7.712 7.702 7.712 7.415 7.811 166,389,967 7.6336 0.00%
2025-10-10 0 7.800 7.790 7.800 7.770 8.080 117,476,078 926,523,207 7.8869 7.712 7.702 7.712 7.682 7.989 118,820,198 7.7977 -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 7.811 7.801 7.811 7.722 8.384 171,244,040 7.8764 -7.49%
2025-10-08 0 8.540 8.530 8.540 8.220 8.540 45,156,950 381,228,140 8.4423 8.443 8.434 8.443 8.127 8.443 45,673,620 8.3468 2.89%
2025-10-06 0 8.300 8.290 8.300 8.230 8.390 15,946,586 132,068,790 8.2819 8.206 8.196 8.206 8.137 8.295 16,129,041 8.1883 -1.07%
2025-10-03 0 8.390 8.380 8.390 8.250 8.400 28,520,404 238,180,671 8.3512 8.295 8.285 8.295 8.157 8.305 28,846,724 8.2568 0.48%
2025-10-02 0 8.350 8.340 8.350 8.160 8.440 65,018,342 543,852,672 8.3646 8.256 8.246 8.256 8.068 8.345 65,762,259 8.2700 2.58%
2025-09-30 0 8.140 8.130 8.140 8.020 8.190 72,645,010 590,295,995 8.1258 8.048 8.038 8.048 7.929 8.097 73,476,189 8.0338 0.99%
2025-09-29 0 8.060 8.050 8.060 7.840 8.080 83,802,303 671,499,615 8.0129 7.969 7.959 7.969 7.751 7.989 84,761,139 7.9223 1.38%
2025-09-26 0 7.950 7.950 7.960 7.760 8.050 102,720,292 815,578,092 7.9398 7.860 7.860 7.870 7.672 7.959 103,895,581 7.8500 -0.75%
2025-09-25 0 8.010 8.000 8.010 7.910 8.090 84,886,005 679,637,098 8.0065 7.919 7.910 7.919 7.821 7.998 85,857,241 7.9159 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 7.910 7.910 7.919 7.870 8.127 130,816,119 7.9432 -1.72%
2025-09-23 0 8.140 8.130 8.140 8.050 8.560 119,915,770 977,865,820 8.1546 8.048 8.038 8.048 7.959 8.463 121,287,804 8.0624 -4.46%
2025-09-22 0 8.520 8.510 8.520 8.360 8.650 103,120,199 876,272,229 8.4976 8.424 8.414 8.424 8.265 8.552 104,300,064 8.4015 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 8.364 8.354 8.364 8.186 8.394 127,584,244 8.3081 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 8.295 8.285 8.295 8.008 8.354 149,012,400 8.1685 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 8.176 8.167 8.176 7.880 8.424 270,803,702 8.0779 -2.82%
2025-09-16 0 8.510 8.500 8.510 8.420 8.810 112,760,170 959,992,833 8.5136 8.414 8.404 8.414 8.325 8.710 114,050,332 8.4173 -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 8.621 8.611 8.621 8.374 8.760 126,872,706 8.6135 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 8.532 8.522 8.532 8.414 8.661 148,914,281 8.5249 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 8.345 8.335 8.345 7.425 8.602 444,904,702 8.0555 -3.98%
2025-09-10 0 8.790 8.780 8.790 8.720 9.120 102,512,213 904,063,047 8.8191 8.691 8.681 8.691 8.621 9.017 103,685,122 8.7193 -1.24%
2025-09-09 0 8.900 8.880 8.900 8.790 9.050 87,889,616 782,280,482 8.9007 8.799 8.780 8.799 8.691 8.948 88,895,218 8.8000 -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 8.908 8.898 8.908 8.730 9.017 122,255,121 8.8685 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 8.809 8.809 8.819 8.315 8.888 164,150,920 8.7272 6.20%
2025-09-04 0 8.390 8.380 8.390 8.310 8.790 101,327,365 856,642,424 8.4542 8.295 8.285 8.295 8.216 8.691 102,486,717 8.3586 -2.78%
2025-09-03 0 8.630 8.630 8.640 8.520 8.850 114,324,453 993,116,238 8.6868 8.532 8.532 8.542 8.424 8.750 115,632,513 8.5886 1.65%
2025-09-02 0 8.490 8.480 8.490 8.340 8.670 92,135,059 783,869,314 8.5078 8.394 8.384 8.394 8.246 8.572 93,189,236 8.4116 -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 8.513 8.503 8.513 7.959 8.532 177,734,281 8.3525 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 8.018 8.018 8.028 7.613 8.186 153,690,584 7.9717 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 7.603 7.593 7.603 7.407 7.858 146,948,659 7.5945 -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 7.770 7.770 7.780 7.662 8.232 188,234,143 7.8607 -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 8.153 8.143 8.153 8.025 8.310 134,990,270 8.1407 -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 8.212 8.212 8.222 8.025 8.251 148,298,117 8.1504 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 8.025 8.025 8.035 7.741 8.055 218,702,164 7.9308 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 7.583 7.574 7.583 7.367 7.652 145,633,389 7.5405 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 7.328 7.318 7.328 7.033 7.387 218,054,781 7.2571 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 7.259 7.249 7.259 7.151 7.770 373,117,136 7.3526 -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 7.770 7.770 7.780 7.603 7.908 148,421,934 7.7525 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 7.682 7.672 7.682 7.377 7.858 173,361,974 7.6712 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 7.485 7.475 7.485 7.397 7.623 162,702,643 7.5031 -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 7.574 7.564 7.574 7.279 7.593 150,890,232 7.5136 2.94%
2025-08-12 0 7.490 7.480 7.490 7.390 7.590 109,723,600 820,525,043 7.4781 7.357 7.348 7.357 7.259 7.456 111,700,599 7.3458 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 7.298 7.289 7.298 6.866 7.338 170,985,701 7.1102 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 7.230 7.220 7.230 7.033 7.269 159,032,399 7.1618 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 7.161 7.151 7.161 7.053 7.426 175,147,434 7.1687 -2.80%
2025-08-06 0 7.500 7.490 7.500 7.350 7.600 119,879,433 894,964,767 7.4655 7.367 7.357 7.367 7.220 7.465 122,039,420 7.3334 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 7.348 7.348 7.357 7.102 7.387 179,696,301 7.2697 3.17%
2025-08-04 0 7.250 7.240 7.250 7.030 7.330 121,274,301 875,583,375 7.2199 7.122 7.112 7.122 6.906 7.200 123,459,420 7.0921 -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 7.190 7.181 7.190 7.102 7.583 166,827,547 7.2689 -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 7.387 7.377 7.387 7.328 7.711 228,172,688 7.5152 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 7.387 7.377 7.387 7.171 7.711 283,857,657 7.4334 -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 7.416 7.407 7.416 7.063 7.436 269,447,456 7.2789 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 7.122 7.112 7.122 6.788 7.161 234,676,534 6.9868 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 6.650 6.640 6.650 6.601 6.906 163,983,372 6.7200 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 6.591 6.581 6.591 6.405 6.670 174,561,486 6.5311 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 6.572 6.562 6.572 6.503 6.837 251,820,260 6.6166 -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 6.778 6.768 6.778 6.689 7.043 217,542,049 6.8610 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 6.758 6.748 6.758 6.522 6.837 167,417,244 6.7016 -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 6.778 6.768 6.778 6.670 6.876 172,110,027 6.7636 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 6.699 6.689 6.699 6.336 6.798 328,106,444 6.6085 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 6.326 6.316 6.326 6.257 6.601 318,709,305 6.3670 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 6.257 6.247 6.257 5.982 6.306 259,029,665 6.1799 4.94%
2025-07-14 0 6.070 6.070 6.080 5.810 6.170 121,574,742 730,324,081 6.0072 5.963 5.963 5.972 5.707 6.061 123,765,275 5.9009 2.36%
2025-07-11 0 5.930 5.920 5.930 5.820 6.060 129,786,364 769,196,427 5.9266 5.825 5.815 5.825 5.717 5.953 132,124,854 5.8217 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 5.815 5.805 5.815 5.727 5.963 180,482,488 5.8604 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 5.805 5.796 5.805 5.147 5.845 303,790,539 5.6142 10.06%
2025-07-08 0 5.370 5.360 5.370 5.310 5.550 154,076,522 829,614,427 5.3844 5.275 5.265 5.275 5.216 5.452 156,852,671 5.2891 -2.36%
2025-07-07 0 5.500 5.490 5.500 5.470 5.630 94,061,647 521,976,588 5.5493 5.403 5.393 5.403 5.373 5.530 95,756,449 5.4511 -1.79%
2025-07-04 0 5.600 5.580 5.600 5.440 5.600 118,510,167 657,062,425 5.5444 5.501 5.481 5.501 5.344 5.501 120,645,482 5.4462 2.75%
2025-07-03 0 5.450 5.440 5.450 5.330 5.500 181,920,730 989,965,531 5.4417 5.354 5.344 5.354 5.236 5.403 185,198,576 5.3454 2.25%
2025-07-02 0 5.330 5.330 5.340 5.270 5.520 179,014,344 963,849,663 5.3842 5.236 5.236 5.245 5.177 5.422 182,239,823 5.2889 1.33%
2025-06-30 0 5.260 5.260 5.270 5.190 5.380 134,874,508 708,493,077 5.2530 5.167 5.167 5.177 5.098 5.285 137,304,676 5.1600 -0.75%
2025-06-27 0 5.300 5.300 5.310 5.110 5.350 153,337,909 808,126,216 5.2702 5.206 5.206 5.216 5.020 5.255 156,100,750 5.1770 2.51%
2025-06-26 0 5.170 5.160 5.170 5.070 5.190 136,960,789 703,035,837 5.1331 5.078 5.069 5.078 4.980 5.098 139,428,547 5.0423 -1.34%
2025-06-25 0 5.240 5.230 5.240 5.130 5.310 137,575,808 718,592,509 5.2232 5.147 5.137 5.147 5.039 5.216 140,054,648 5.1308 0.19%
2025-06-24 0 5.230 5.220 5.230 5.170 5.320 175,299,853 918,839,986 5.2415 5.137 5.128 5.137 5.078 5.226 178,458,404 5.1488 1.36%
2025-06-23 0 5.160 5.150 5.160 4.880 5.200 163,217,814 828,014,563 5.0731 5.069 5.059 5.069 4.794 5.108 166,158,671 4.9833 3.41%
2025-06-20 0 4.990 4.980 4.990 4.810 5.000 108,327,890 536,349,443 4.9512 4.902 4.892 4.902 4.725 4.912 110,279,741 4.8635 2.89%
2025-06-19 0 4.850 4.850 4.860 4.790 5.050 151,102,976 739,087,698 4.8913 4.764 4.764 4.774 4.705 4.961 153,825,548 4.8047 -2.22%
2025-06-18 0 4.960 4.960 4.970 4.880 5.040 155,674,509 770,262,345 4.9479 4.872 4.872 4.882 4.794 4.951 158,479,451 4.8603 -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 4.912 4.902 4.912 4.853 5.265 229,816,170 4.9808 -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 5.187 5.187 5.196 5.147 5.442 211,537,738 5.2428 -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 5.393 5.383 5.393 5.188 5.637 403,852,993 5.3559 -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 5.549 5.539 5.549 4.827 5.588 527,925,696 5.3329 19.29%
2025-06-11 0 4.770 4.770 4.780 4.740 4.910 108,016,608 518,858,056 4.8035 4.652 4.652 4.661 4.622 4.788 110,764,037 4.6844 0.00%
2025-06-10 0 4.770 4.770 4.780 4.700 4.920 198,398,246 951,483,200 4.7958 4.652 4.652 4.661 4.583 4.798 203,444,554 4.6769 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 4.622 4.622 4.632 4.349 4.642 219,783,682 4.5591 4.18%
2025-06-06 0 4.550 4.550 4.560 4.420 4.620 170,431,626 770,728,075 4.5222 4.437 4.437 4.447 4.310 4.505 174,766,596 4.4100 0.44%
2025-06-05 0 4.530 4.520 4.530 4.470 4.700 144,212,321 656,214,246 4.5503 4.418 4.408 4.418 4.359 4.583 147,880,397 4.4375 -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 4.505 4.505 4.525 4.398 4.720 222,746,674 4.5659 3.12%
2025-06-03 0 4.480 4.480 4.490 4.370 4.530 158,188,924 704,506,354 4.4536 4.369 4.369 4.379 4.262 4.418 162,212,498 4.3431 1.82%
2025-06-02 0 4.400 4.400 4.410 4.290 4.440 37,668,569 164,286,192 4.3614 4.291 4.291 4.301 4.184 4.330 38,626,678 4.2532 -1.12%
2025-05-30 0 4.450 4.450 4.460 4.370 4.520 165,935,973 738,921,896 4.4531 4.340 4.340 4.349 4.262 4.408 170,156,595 4.3426 0.68%
2025-05-29 0 4.420 4.420 4.430 4.150 4.460 150,874,414 657,708,331 4.3593 4.310 4.310 4.320 4.047 4.349 154,711,942 4.2512 5.49%
2025-05-28 0 4.190 4.190 4.200 4.160 4.290 93,514,461 393,852,737 4.2117 4.086 4.086 4.096 4.057 4.184 95,893,024 4.1072 -1.41%
2025-05-27 0 4.250 4.240 4.250 4.080 4.280 83,202,095 351,663,105 4.2266 4.145 4.135 4.145 3.979 4.174 85,318,361 4.1218 4.68%
2025-05-26 0 4.060 4.060 4.070 4.030 4.210 156,665,436 643,340,792 4.1065 3.959 3.959 3.969 3.930 4.106 160,650,260 4.0046 -2.87%
2025-05-23 0 4.180 4.180 4.190 4.140 4.320 159,928,126 674,305,868 4.2163 4.076 4.076 4.086 4.037 4.213 163,995,937 4.1117 -0.71%
2025-05-22 0 4.210 4.190 4.210 4.140 4.260 73,352,518 308,277,905 4.2027 4.106 4.086 4.106 4.037 4.154 75,218,257 4.0984 0.48%
2025-05-21 0 4.190 4.190 4.200 4.160 4.260 94,016,992 395,120,975 4.2027 4.086 4.086 4.096 4.057 4.154 96,408,337 4.0984 0.24%
2025-05-20 0 4.180 4.170 4.180 4.110 4.280 145,862,485 614,100,044 4.2101 4.076 4.067 4.076 4.008 4.174 149,572,533 4.1057 2.96%
2025-05-19 0 4.060 4.060 4.070 4.000 4.130 86,500,447 351,895,202 4.0681 3.959 3.959 3.969 3.901 4.028 88,700,607 3.9672 0.25%
2025-05-16 0 4.050 4.050 4.060 3.880 4.140 105,168,352 424,860,731 4.0398 3.950 3.950 3.959 3.784 4.037 107,843,335 3.9396 3.85%
2025-05-15 0 3.900 3.890 3.900 3.870 4.020 60,381,896 237,238,060 3.9290 3.803 3.794 3.803 3.774 3.920 61,917,724 3.8315 -2.50%
2025-05-14 0 4.000 3.990 4.000 3.850 4.070 115,677,459 461,585,038 3.9903 3.901 3.891 3.901 3.755 3.969 118,619,743 3.8913 4.17%
2025-05-13 0 3.840 3.840 3.850 3.830 3.900 59,118,382 228,105,020 3.8584 3.745 3.745 3.755 3.735 3.803 60,622,072 3.7627 0.00%
2025-05-12 0 3.840 3.830 3.840 3.740 3.910 127,485,453 485,636,255 3.8093 3.745 3.735 3.745 3.647 3.813 130,728,077 3.7149 -1.79%
2025-05-09 0 3.910 3.900 3.910 3.820 3.920 64,840,386 251,003,333 3.8711 3.813 3.803 3.813 3.725 3.823 66,489,617 3.7751 0.77%
2025-05-08 0 3.880 3.880 3.890 3.810 3.890 62,480,596 240,530,122 3.8497 3.784 3.784 3.794 3.715 3.794 64,069,805 3.7542 1.31%
2025-05-07 0 3.830 3.820 3.830 3.800 4.010 106,548,415 413,613,774 3.8819 3.735 3.725 3.735 3.706 3.911 109,258,500 3.7856 -3.04%
2025-05-06 0 3.950 3.940 3.950 3.890 4.020 76,092,514 300,619,510 3.9507 3.852 3.842 3.852 3.794 3.920 78,027,946 3.8527 -0.50%
2025-05-02 0 3.970 3.960 3.970 3.840 3.980 35,404,772 139,429,876 3.9382 3.872 3.862 3.872 3.745 3.881 36,305,301 3.8405 1.53%
2025-04-30 0 3.910 3.900 3.910 3.860 3.940 75,236,557 293,525,540 3.9014 3.813 3.803 3.813 3.764 3.842 77,150,217 3.8046 0.51%
2025-04-29 0 3.890 3.880 3.890 3.850 3.990 71,860,606 280,308,329 3.9007 3.794 3.784 3.794 3.755 3.891 73,688,398 3.8040 1.30%
2025-04-28 0 3.840 3.830 3.840 3.780 3.940 95,956,787 371,144,620 3.8678 3.745 3.735 3.745 3.686 3.842 98,397,471 3.7719 -2.78%
2025-04-25 0 3.950 3.940 3.950 3.910 4.090 146,221,632 582,683,621 3.9849 3.852 3.842 3.852 3.813 3.989 149,940,815 3.8861 1.54%
2025-04-24 0 3.890 3.880 3.890 3.810 3.930 84,169,777 326,140,436 3.8748 3.794 3.784 3.794 3.715 3.833 86,310,656 3.7787 1.30%
2025-04-23 0 3.840 3.830 3.840 3.810 3.930 91,284,504 351,620,588 3.8519 3.745 3.735 3.745 3.715 3.833 93,606,348 3.7564 0.26%
2025-04-22 0 3.830 3.830 3.840 3.670 3.870 110,786,981 420,367,638 3.7944 3.735 3.735 3.745 3.579 3.774 113,604,875 3.7003 4.36%
2025-04-17 0 3.670 3.670 3.690 3.590 3.690 53,563,043 196,285,252 3.6646 3.579 3.579 3.598 3.501 3.598 54,925,432 3.5737 1.66%
2025-04-16 0 3.610 3.600 3.610 3.530 3.710 78,905,132 283,647,979 3.5948 3.520 3.511 3.520 3.442 3.618 80,912,103 3.5056 -2.96%
2025-04-15 0 3.720 3.710 3.720 3.690 3.790 77,498,018 288,565,310 3.7235 3.628 3.618 3.628 3.598 3.696 79,469,199 3.6312 -0.53%
2025-04-14 0 3.740 3.740 3.750 3.610 3.760 108,188,156 403,274,074 3.7275 3.647 3.647 3.657 3.520 3.667 110,939,948 3.6351 4.47%
2025-04-11 0 3.580 3.580 3.590 3.410 3.600 109,152,748 384,619,609 3.5237 3.491 3.491 3.501 3.325 3.511 111,929,075 3.4363 4.07%
2025-04-10 0 3.440 3.440 3.450 3.390 3.540 163,196,079 564,975,397 3.4619 3.355 3.355 3.364 3.306 3.452 167,347,011 3.3761 1.18%
2025-04-09 0 3.400 3.390 3.400 3.180 3.440 134,134,585 448,175,727 3.3412 3.316 3.306 3.316 3.101 3.355 137,546,331 3.2584 -0.58%
2025-04-08 0 3.420 3.400 3.420 3.290 3.450 126,657,455 428,358,722 3.3820 3.335 3.316 3.335 3.208 3.364 129,879,018 3.2981 2.40%
2025-04-07 0 3.340 3.340 3.350 3.280 3.570 204,920,361 698,327,828 3.4078 3.257 3.257 3.267 3.199 3.481 210,132,560 3.3233 -14.14%
2025-04-03 0 3.890 3.890 3.900 3.810 3.980 137,699,524 532,774,782 3.8691 3.794 3.794 3.803 3.715 3.881 141,201,945 3.7731 -1.52%
2025-04-02 0 3.950 3.940 3.950 3.820 4.000 162,009,457 636,384,538 3.9281 3.852 3.842 3.852 3.725 3.901 166,130,207 3.8306 2.33%
2025-04-01 0 3.860 3.850 3.860 3.720 3.930 143,103,794 552,019,752 3.8575 3.764 3.755 3.764 3.628 3.833 146,743,674 3.7618 2.93%
2025-03-31 0 3.750 3.740 3.750 3.620 3.800 144,062,326 535,668,747 3.7183 3.657 3.647 3.657 3.530 3.706 147,726,586 3.6261 0.54%
2025-03-28 0 3.730 3.720 3.730 3.640 3.800 148,904,971 554,515,808 3.7240 3.637 3.628 3.637 3.550 3.706 152,692,405 3.6316 2.19%
2025-03-27 0 3.650 3.640 3.650 3.550 3.720 127,550,181 465,060,669 3.6461 3.559 3.550 3.559 3.462 3.628 130,794,451 3.5557 1.39%
2025-03-26 0 3.600 3.600 3.610 3.540 3.650 79,036,615 283,726,687 3.5898 3.511 3.511 3.520 3.452 3.559 81,046,931 3.5008 1.41%
2025-03-25 0 3.550 3.540 3.550 3.490 3.570 54,366,609 192,354,530 3.5381 3.462 3.452 3.462 3.403 3.481 55,749,437 3.4503 0.28%
2025-03-24 0 3.540 3.530 3.540 3.510 3.690 83,739,649 300,396,124 3.5873 3.452 3.442 3.452 3.423 3.598 85,869,587 3.4983 -1.67%
2025-03-21 0 3.600 3.590 3.600 3.550 3.760 178,287,089 649,993,579 3.6458 3.511 3.501 3.511 3.462 3.667 182,821,865 3.5553 -2.70%
2025-03-20 0 3.700 3.700 3.710 3.630 3.780 108,735,520 404,571,821 3.7207 3.608 3.608 3.618 3.540 3.686 111,501,235 3.6284 1.65%
2025-03-19 0 3.640 3.640 3.650 3.590 3.670 79,123,246 288,303,518 3.6437 3.550 3.550 3.559 3.501 3.579 81,135,765 3.5533 0.83%
2025-03-18 0 3.610 3.610 3.620 3.520 3.620 92,681,570 332,544,163 3.5880 3.520 3.520 3.530 3.433 3.530 95,038,948 3.4990 3.14%
2025-03-17 0 3.500 3.500 3.510 3.480 3.600 79,543,127 280,121,593 3.5216 3.413 3.413 3.423 3.394 3.511 81,566,326 3.4343 -0.85%
2025-03-14 0 3.530 3.530 3.540 3.460 3.590 95,952,471 340,169,474 3.5452 3.442 3.442 3.452 3.374 3.501 98,393,046 3.4573 1.73%
2025-03-13 0 3.470 3.460 3.470 3.420 3.600 82,806,484 287,808,681 3.4757 3.384 3.374 3.384 3.335 3.511 84,912,687 3.3895 -1.70%
2025-03-12 0 3.530 3.520 3.530 3.500 3.590 77,336,427 273,371,496 3.5348 3.442 3.433 3.442 3.413 3.501 79,303,498 3.4472 -0.84%
2025-03-11 0 3.560 3.560 3.570 3.290 3.580 161,764,523 565,326,755 3.4948 3.472 3.472 3.481 3.208 3.491 165,879,043 3.4081 6.27%
2025-03-10 0 3.350 3.340 3.350 3.290 3.400 96,616,617 321,974,275 3.3325 3.267 3.257 3.267 3.208 3.316 99,074,084 3.2498 0.30%
2025-03-07 0 3.340 3.340 3.350 3.280 3.430 140,838,768 471,731,445 3.3494 3.257 3.257 3.267 3.199 3.345 144,421,036 3.2664 0.60%
2025-03-06 0 3.320 3.310 3.320 3.280 3.370 82,317,893 272,586,566 3.3114 3.238 3.228 3.238 3.199 3.286 84,411,669 3.2293 0.30%
2025-03-05 0 3.310 3.300 3.310 3.260 3.360 53,629,386 177,314,882 3.3063 3.228 3.218 3.228 3.179 3.277 54,993,463 3.2243 2.16%
2025-03-04 0 3.240 3.240 3.250 3.150 3.260 60,980,846 196,081,834 3.2155 3.160 3.160 3.169 3.072 3.179 62,531,909 3.1357 1.25%
2025-03-03 0 3.200 3.200 3.210 3.180 3.310 66,333,519 214,418,859 3.2324 3.121 3.121 3.130 3.101 3.228 68,020,728 3.1523 -0.62%
2025-02-28 0 3.220 3.220 3.230 3.210 3.430 115,710,716 377,620,786 3.2635 3.140 3.140 3.150 3.130 3.345 118,653,846 3.1825 -6.40%
2025-02-27 0 3.440 3.430 3.440 3.380 3.480 96,272,840 330,639,298 3.4344 3.355 3.345 3.355 3.296 3.394 98,721,563 3.3492 0.00%
2025-02-26 0 3.440 3.430 3.440 3.330 3.460 87,358,437 297,631,840 3.4070 3.355 3.345 3.355 3.247 3.374 89,580,420 3.3225 2.99%
2025-02-25 0 3.340 3.330 3.340 3.280 3.380 106,312,447 355,280,139 3.3418 3.257 3.247 3.257 3.199 3.296 109,016,530 3.2590 -2.62%
2025-02-24 0 3.430 3.420 3.430 3.220 3.490 198,054,455 673,543,546 3.4008 3.345 3.335 3.345 3.140 3.403 203,092,018 3.3164 2.69%
2025-02-21 0 3.340 3.330 3.340 3.220 3.360 130,256,603 429,498,241 3.2973 3.257 3.247 3.257 3.140 3.277 133,569,712 3.2155 1.52%
2025-02-20 0 3.290 3.290 3.300 3.290 3.420 101,999,898 340,159,564 3.3349 3.208 3.208 3.218 3.208 3.335 104,594,290 3.2522 -0.90%
2025-02-19 0 3.320 3.320 3.330 3.300 3.390 71,838,926 239,465,872 3.3334 3.238 3.238 3.247 3.218 3.306 73,666,167 3.2507 -0.90%
2025-02-18 0 3.350 3.340 3.350 3.250 3.350 92,535,183 306,828,997 3.3158 3.267 3.257 3.267 3.169 3.267 94,888,838 3.2336 1.21%
2025-02-17 0 3.310 3.310 3.320 3.170 3.370 170,957,675 568,653,463 3.3263 3.228 3.228 3.238 3.091 3.286 175,306,025 3.2438 2.48%
2025-02-14 0 3.230 3.220 3.230 3.090 3.240 106,754,246 341,075,155 3.1950 3.150 3.140 3.150 3.013 3.160 109,469,566 3.1157 5.21%
2025-02-13 0 3.070 3.070 3.080 3.000 3.180 144,708,281 451,565,268 3.1205 2.994 2.994 3.004 2.926 3.101 148,388,971 3.0431 0.99%
2025-02-12 0 3.040 3.030 3.040 2.940 3.060 71,317,536 214,885,884 3.0131 2.965 2.955 2.965 2.867 2.984 73,131,515 2.9383 3.40%
2025-02-11 0 2.940 2.940 2.950 2.940 3.030 45,338,424 134,711,110 2.9712 2.867 2.867 2.877 2.867 2.955 46,491,618 2.8975 -2.65%
2025-02-10 0 3.020 3.010 3.020 2.950 3.030 67,375,546 202,336,737 3.0031 2.945 2.935 2.945 2.877 2.955 69,089,259 2.9286 1.68%
2025-02-07 0 2.970 2.960 2.970 2.930 3.000 57,249,144 169,672,518 2.9638 2.896 2.887 2.896 2.857 2.926 58,705,290 2.8902 0.00%
2025-02-06 0 2.970 2.960 2.970 2.860 2.970 42,647,195 125,358,552 2.9394 2.896 2.887 2.896 2.789 2.896 43,731,937 2.8665 3.48%
2025-02-05 0 2.870 2.870 2.880 2.860 2.940 44,967,637 130,017,213 2.8914 2.799 2.799 2.809 2.789 2.867 46,111,400 2.8196 -3.04%
2025-02-04 0 2.960 2.950 2.960 2.870 2.980 37,349,813 109,610,134 2.9347 2.887 2.877 2.887 2.799 2.906 38,299,815 2.8619 3.50%
2025-02-03 0 2.860 2.850 2.860 2.670 2.860 29,840,906 83,226,178 2.7890 2.789 2.779 2.789 2.604 2.789 30,599,917 2.7198 1.42%
2025-01-28 0 2.820 2.820 2.830 2.820 2.930 16,988,396 48,287,590 2.8424 2.750 2.750 2.760 2.750 2.857 17,420,500 2.7719 -3.75%
2025-01-27 0 2.930 2.920 2.930 2.850 2.960 59,865,159 174,485,022 2.9146 2.857 2.848 2.857 2.779 2.887 61,387,844 2.8423 2.09%
2025-01-24 0 2.870 2.870 2.880 2.820 2.960 76,569,725 220,593,593 2.8810 2.799 2.799 2.809 2.750 2.887 78,517,295 2.8095 0.00%
2025-01-23 0 2.870 2.860 2.870 2.850 2.920 56,230,144 161,765,141 2.8768 2.799 2.789 2.799 2.779 2.848 57,660,371 2.8055 -1.03%
2025-01-22 0 2.900 2.890 2.900 2.880 2.930 27,540,005 79,797,983 2.8975 2.828 2.818 2.828 2.809 2.857 28,240,492 2.8257 -0.34%
2025-01-21 0 2.910 2.900 2.910 2.870 2.930 43,078,000 124,992,223 2.9015 2.838 2.828 2.838 2.799 2.857 44,173,699 2.8296 1.04%
2025-01-20 0 2.880 2.880 2.890 2.870 2.970 61,715,039 179,707,140 2.9119 2.809 2.809 2.818 2.799 2.896 63,284,776 2.8397 -1.03%
2025-01-17 0 2.910 2.910 2.920 2.790 2.950 66,922,882 193,402,095 2.8899 2.838 2.838 2.848 2.721 2.877 68,625,082 2.8182 3.56%
2025-01-16 0 2.810 2.810 2.820 2.720 2.930 136,832,945 383,397,236 2.8019 2.740 2.740 2.750 2.653 2.857 140,313,324 2.7324 -2.09%
2025-01-15 0 2.870 2.860 2.870 2.840 2.900 38,312,342 110,031,070 2.8719 2.799 2.789 2.799 2.770 2.828 39,286,826 2.8007 -0.35%
2025-01-14 0 2.880 2.870 2.880 2.830 2.900 77,209,836 221,293,272 2.8661 2.809 2.799 2.809 2.760 2.828 79,173,687 2.7950 1.05%
2025-01-13 0 2.850 2.840 2.850 2.760 2.850 81,397,064 229,099,699 2.8146 2.779 2.770 2.779 2.692 2.779 83,467,418 2.7448 -0.35%
2025-01-10 0 2.860 2.850 2.860 2.850 2.990 98,982,025 285,499,757 2.8844 2.789 2.779 2.789 2.779 2.916 101,499,657 2.8128 -4.03%
2025-01-09 0 2.980 2.980 2.990 2.960 3.030 63,902,976 190,847,024 2.9865 2.906 2.906 2.916 2.887 2.955 65,528,364 2.9124 -0.67%
2025-01-08 0 3.000 2.990 3.000 2.930 3.040 89,232,789 265,875,084 2.9796 2.926 2.916 2.926 2.857 2.965 91,502,447 2.9057 -0.99%
2025-01-07 0 3.030 3.030 3.040 2.970 3.060 58,197,597 175,072,507 3.0082 2.955 2.955 2.965 2.896 2.984 59,677,867 2.9336 -0.98%
2025-01-06 0 3.060 3.050 3.060 3.030 3.100 51,213,072 156,303,303 3.0520 2.984 2.974 2.984 2.955 3.023 52,515,689 2.9763 0.00%
2025-01-03 0 3.060 3.050 3.060 3.030 3.140 56,782,744 174,479,001 3.0727 2.984 2.974 2.984 2.955 3.062 58,227,027 2.9965 -0.97%
2025-01-02 0 3.090 3.080 3.090 3.080 3.200 42,810,375 133,019,342 3.1072 3.013 3.004 3.013 3.004 3.121 43,899,267 3.0301 -3.44%
2024-12-31 0 3.200 3.200 3.210 3.180 3.230 27,234,463 87,084,951 3.1976 3.121 3.121 3.130 3.101 3.150 27,927,178 3.1183 -0.93%
2024-12-30 0 3.230 3.230 3.240 3.200 3.310 52,103,080 169,709,622 3.2572 3.150 3.150 3.160 3.121 3.228 53,428,335 3.1764 0.00%
2024-12-27 0 3.230 3.230 3.240 3.200 3.290 43,316,690 140,151,130 3.2355 3.150 3.150 3.160 3.121 3.208 44,418,461 3.1552 -0.31%
2024-12-24 0 3.240 3.240 3.260 3.210 3.270 16,205,255 52,706,735 3.2524 3.160 3.160 3.179 3.130 3.189 16,617,440 3.1718 0.62%
2024-12-23 0 3.220 3.210 3.220 3.180 3.250 35,514,092 114,186,806 3.2153 3.140 3.130 3.140 3.101 3.169 36,417,402 3.1355 0.31%
2024-12-20 0 3.210 3.210 3.220 3.190 3.240 30,378,757 97,745,205 3.2176 3.130 3.130 3.140 3.111 3.160 31,151,448 3.1377 -0.62%
2024-12-19 0 3.230 3.220 3.230 3.170 3.250 36,006,159 116,071,975 3.2237 3.150 3.140 3.150 3.091 3.169 36,921,984 3.1437 0.62%
2024-12-18 0 3.210 3.200 3.210 3.160 3.220 41,838,762 133,616,649 3.1936 3.130 3.121 3.130 3.082 3.140 42,902,941 3.1144 1.26%
2024-12-17 0 3.170 3.170 3.180 3.140 3.210 47,143,051 149,614,209 3.1736 3.091 3.091 3.101 3.062 3.130 48,342,146 3.0949 -0.94%
2024-12-16 0 3.200 3.190 3.200 3.170 3.330 69,202,142 222,899,763 3.2210 3.121 3.111 3.121 3.091 3.247 70,962,315 3.1411 -3.03%
2024-12-13 0 3.300 3.290 3.300 3.280 3.370 55,633,140 183,856,905 3.3048 3.218 3.208 3.218 3.199 3.286 57,048,183 3.2228 -2.65%
2024-12-12 0 3.390 3.380 3.390 3.300 3.450 51,927,072 177,217,607 3.4128 3.306 3.296 3.306 3.218 3.364 53,247,850 3.3282 0.89%
2024-12-11 0 3.360 3.360 3.370 3.310 3.390 45,956,746 153,914,322 3.3491 3.277 3.277 3.286 3.228 3.306 47,125,667 3.2660 0.90%
2024-12-10 0 3.330 3.320 3.330 3.320 3.490 73,785,712 249,108,365 3.3761 3.247 3.238 3.247 3.238 3.403 75,662,470 3.2924 0.00%
2024-12-09 0 3.330 3.320 3.330 3.190 3.330 79,080,521 258,018,642 3.2627 3.247 3.238 3.247 3.111 3.247 81,091,953 3.1818 1.52%
2024-12-06 0 3.280 3.280 3.290 3.210 3.310 56,007,243 183,162,926 3.2703 3.199 3.199 3.208 3.130 3.228 57,431,801 3.1892 1.23%
2024-12-05 0 3.240 3.240 3.250 3.220 3.310 47,312,810 153,504,863 3.2445 3.160 3.160 3.169 3.140 3.228 48,516,223 3.1640 -2.41%
2024-12-04 0 3.320 3.310 3.320 3.300 3.380 30,341,226 100,759,090 3.3209 3.238 3.228 3.238 3.218 3.296 31,112,962 3.2385 -0.90%
2024-12-03 0 3.350 3.340 3.350 3.250 3.360 44,529,692 147,930,179 3.3221 3.267 3.257 3.267 3.169 3.277 45,662,316 3.2397 1.82%
2024-12-02 0 3.290 3.290 3.300 3.230 3.320 37,282,415 122,514,721 3.2861 3.208 3.208 3.218 3.150 3.238 38,230,702 3.2046 1.23%
2024-11-29 0 3.250 3.250 3.260 3.220 3.290 41,821,058 135,797,827 3.2471 3.169 3.169 3.179 3.140 3.208 42,884,787 3.1666 -0.31%
2024-11-28 0 3.260 3.250 3.260 3.240 3.340 44,287,109 144,825,033 3.2701 3.179 3.169 3.179 3.160 3.257 45,413,562 3.1890 -1.21%
2024-11-27 0 3.300 3.300 3.320 3.220 3.330 43,412,730 142,392,770 3.2800 3.218 3.218 3.238 3.140 3.247 44,516,943 3.1986 1.54%
2024-11-26 0 3.250 3.250 3.260 3.220 3.300 30,514,039 99,273,772 3.2534 3.169 3.169 3.179 3.140 3.218 31,290,171 3.1727 -0.61%
2024-11-25 0 3.270 3.270 3.280 3.230 3.330 75,714,785 247,802,371 3.2728 3.189 3.189 3.199 3.150 3.247 77,640,609 3.1917 -0.91%
2024-11-22 0 3.300 3.290 3.300 3.260 3.430 42,393,906 140,581,215 3.3161 3.218 3.208 3.218 3.179 3.345 43,472,205 3.2338 -2.37%
2024-11-21 0 3.380 3.370 3.380 3.340 3.430 31,632,703 107,121,714 3.3864 3.296 3.286 3.296 3.257 3.345 32,437,289 3.3024 0.00%
2024-11-20 0 3.380 3.380 3.390 3.230 3.450 72,407,387 244,869,153 3.3818 3.296 3.296 3.306 3.150 3.364 74,249,087 3.2979 3.36%
2024-11-19 0 3.270 3.260 3.270 3.250 3.370 32,532,466 106,621,520 3.2774 3.189 3.179 3.189 3.169 3.286 33,359,937 3.1961 -1.21%
2024-11-18 0 3.310 3.310 3.320 3.300 3.370 58,824,028 195,873,100 3.3298 3.228 3.228 3.238 3.218 3.286 60,320,232 3.2472 0.00%
2024-11-15 0 3.310 3.300 3.310 3.300 3.370 43,633,071 145,345,905 3.3311 3.228 3.218 3.228 3.218 3.286 44,742,889 3.2485 0.61%
2024-11-14 0 3.290 3.290 3.300 3.260 3.350 48,875,246 161,593,982 3.3063 3.208 3.208 3.218 3.179 3.267 50,118,400 3.2242 -1.50%
2024-11-13 0 3.340 3.320 3.340 3.270 3.390 61,281,619 202,840,763 3.3100 3.257 3.238 3.257 3.189 3.306 62,840,332 3.2279 -0.89%
2024-11-12 0 3.370 3.360 3.370 3.320 3.450 80,619,425 272,360,503 3.3783 3.286 3.277 3.286 3.238 3.364 82,670,000 3.2946 -0.88%
2024-11-11 0 3.400 3.390 3.400 3.340 3.430 98,017,306 331,238,171 3.3794 3.316 3.306 3.316 3.257 3.345 100,510,400 3.2956 -1.45%
2024-11-08 0 3.450 3.450 3.460 3.440 3.570 53,619,885 186,549,957 3.4791 3.364 3.364 3.374 3.355 3.481 54,983,720 3.3928 -1.71%
2024-11-07 0 3.510 3.510 3.520 3.420 3.520 41,372,642 144,449,135 3.4914 3.423 3.423 3.433 3.335 3.433 42,424,965 3.4048 0.86%
2024-11-06 0 3.480 3.480 3.490 3.420 3.590 103,479,231 361,601,323 3.4944 3.394 3.394 3.403 3.335 3.501 106,111,251 3.4078 -2.79%
2024-11-05 0 3.580 3.570 3.580 3.500 3.610 59,057,452 210,879,050 3.5707 3.491 3.481 3.491 3.413 3.520 60,559,593 3.4822 1.13%
2024-11-04 0 3.540 3.540 3.550 3.500 3.660 62,486,200 222,239,182 3.5566 3.452 3.452 3.462 3.413 3.569 64,075,552 3.4684 -1.67%
2024-11-01 0 3.600 3.590 3.600 3.520 3.630 57,593,762 207,112,740 3.5961 3.511 3.501 3.511 3.433 3.540 59,058,673 3.5069 1.98%
2024-10-31 0 3.530 3.530 3.540 3.430 3.610 105,563,240 374,079,397 3.5437 3.442 3.442 3.452 3.345 3.520 108,248,267 3.4558 0.57%
2024-10-30 0 3.510 3.500 3.510 3.460 3.570 66,810,028 234,593,137 3.5113 3.423 3.413 3.423 3.374 3.481 68,509,357 3.4242 -0.28%
2024-10-29 0 3.520 3.510 3.520 3.490 3.620 40,741,688 143,930,396 3.5328 3.433 3.423 3.433 3.403 3.530 41,777,963 3.4451 -0.85%
2024-10-28 0 3.550 3.550 3.560 3.500 3.580 33,207,334 117,847,953 3.5489 3.462 3.462 3.472 3.413 3.491 34,051,971 3.4608 0.28%
2024-10-25 0 3.540 3.530 3.540 3.510 3.580 34,594,434 122,296,045 3.5351 3.452 3.442 3.452 3.423 3.491 35,474,352 3.4474 0.28%
2024-10-24 0 3.530 3.530 3.540 3.520 3.640 41,102,479 146,024,599 3.5527 3.442 3.442 3.452 3.433 3.550 42,147,931 3.4646 -3.81%
2024-10-23 0 3.670 3.660 3.670 3.590 3.670 41,817,329 152,190,707 3.6394 3.579 3.569 3.579 3.501 3.579 42,880,963 3.5491 0.82%
2024-10-22 0 3.640 3.640 3.650 3.630 3.730 34,889,418 127,907,269 3.6661 3.550 3.550 3.559 3.540 3.637 35,776,839 3.5751 -1.09%
2024-10-21 0 3.680 3.680 3.690 3.650 3.760 55,103,225 203,807,060 3.6986 3.589 3.589 3.598 3.559 3.667 56,504,789 3.6069 -2.65%
2024-10-18 0 3.780 3.770 3.780 3.620 3.810 62,975,448 235,270,925 3.7359 3.686 3.676 3.686 3.530 3.715 64,577,244 3.6432 4.71%
2024-10-17 0 3.610 3.610 3.620 3.590 3.720 60,566,337 222,003,857 3.6655 3.520 3.520 3.530 3.501 3.628 62,106,857 3.5745 -0.28%
2024-10-16 0 3.620 3.620 3.630 3.570 3.700 62,075,318 225,560,580 3.6337 3.530 3.530 3.540 3.481 3.608 63,654,219 3.5435 -1.90%
2024-10-15 0 3.690 3.680 3.690 3.630 3.760 99,511,478 367,340,437 3.6914 3.598 3.589 3.598 3.540 3.667 102,042,577 3.5999 -0.27%
2024-10-14 0 3.700 3.690 3.700 3.610 3.850 107,412,979 397,323,917 3.6990 3.608 3.598 3.608 3.520 3.755 110,145,054 3.6073 -2.37%
2024-10-10 0 3.790 3.790 3.800 3.770 3.940 154,261,847 594,303,824 3.8526 3.696 3.696 3.706 3.676 3.842 158,185,535 3.7570 1.61%
2024-10-09 0 3.730 3.730 3.740 3.630 3.930 124,013,720 466,957,216 3.7654 3.637 3.637 3.647 3.540 3.833 127,168,039 3.6720 -3.12%
2024-10-08 0 3.850 3.840 3.850 3.680 4.180 221,135,902 860,443,811 3.8910 3.755 3.745 3.755 3.589 4.076 226,760,548 3.7945 -6.78%
2024-10-07 0 4.130 4.120 4.130 4.030 4.250 98,112,104 403,405,639 4.1117 4.028 4.018 4.028 3.930 4.145 100,607,609 4.0097 -0.48%
2024-10-04 0 4.150 4.140 4.150 3.810 4.160 98,047,047 397,795,456 4.0572 4.047 4.037 4.047 3.715 4.057 100,540,898 3.9566 7.51%
2024-10-03 0 3.860 3.850 3.860 3.700 4.000 60,822,820 232,633,771 3.8248 3.764 3.755 3.764 3.608 3.901 62,369,863 3.7299 -3.02%
2024-10-02 0 3.980 3.970 3.980 3.670 4.000 91,792,850 359,409,296 3.9154 3.881 3.872 3.881 3.579 3.901 94,127,624 3.8183 6.70%
2024-09-30 0 3.730 3.720 3.730 3.590 3.780 196,208,760 723,677,856 3.6883 3.637 3.628 3.637 3.501 3.686 201,199,378 3.5968 0.81%
2024-09-27 0 3.700 3.690 3.700 3.600 3.730 123,697,820 455,633,778 3.6834 3.608 3.598 3.608 3.511 3.637 126,844,104 3.5921 3.93%
2024-09-26 0 3.560 3.560 3.570 3.440 3.570 75,248,359 264,581,443 3.5161 3.472 3.472 3.481 3.355 3.481 77,162,319 3.4289 3.79%
2024-09-25 0 3.430 3.420 3.430 3.420 3.560 68,358,245 236,485,575 3.4595 3.345 3.335 3.345 3.335 3.472 70,096,954 3.3737 -0.87%
2024-09-24 0 3.460 3.460 3.470 3.380 3.470 67,467,024 232,033,474 3.4392 3.374 3.374 3.384 3.296 3.384 69,183,064 3.3539 3.59%
2024-09-23 0 3.340 3.330 3.340 3.330 3.390 45,484,852 152,448,914 3.3516 3.257 3.247 3.257 3.247 3.306 46,641,770 3.2685 -0.60%
2024-09-20 0 3.360 3.350 3.360 3.300 3.420 73,676,677 247,583,362 3.3604 3.277 3.267 3.277 3.218 3.335 75,550,661 3.2771 1.82%
2024-09-19 0 3.300 3.290 3.300 3.230 3.330 60,736,381 199,495,902 3.2846 3.218 3.208 3.218 3.150 3.247 62,281,226 3.2031 0.61%
2024-09-17 0 3.280 3.270 3.280 3.220 3.310 32,581,835 106,863,035 3.2798 3.199 3.189 3.199 3.140 3.228 33,410,562 3.1985 0.31%
2024-09-16 0 3.270 3.270 3.280 3.130 3.280 36,068,369 116,881,096 3.2405 3.189 3.189 3.199 3.052 3.199 36,985,777 3.1602 1.55%
2024-09-13 0 3.220 3.210 3.220 3.090 3.270 50,542,826 162,590,708 3.2169 3.140 3.130 3.140 3.013 3.189 51,828,395 3.1371 3.54%
2024-09-12 0 3.110 3.110 3.120 3.100 3.190 40,276,280 126,237,119 3.1343 3.033 3.033 3.043 3.023 3.111 41,300,717 3.0565 -1.58%
2024-09-11 0 3.160 3.150 3.160 3.080 3.190 44,178,977 138,845,926 3.1428 3.082 3.072 3.082 3.004 3.111 45,302,680 3.0649 1.61%
2024-09-10 0 3.110 3.110 3.120 3.060 3.130 42,523,029 132,303,041 3.1113 3.033 3.033 3.043 2.984 3.052 43,604,613 3.0342 -0.00%
2024-09-09 0 3.140 3.130 3.140 3.080 3.180 50,668,270 158,288,690 3.1240 3.033 3.023 3.033 2.975 3.071 52,458,223 3.0174 -0.95%
2024-09-05 0 3.170 3.160 3.170 3.100 3.170 38,893,677 122,174,446 3.1412 3.062 3.052 3.062 2.994 3.062 40,267,670 3.0341 1.60%
2024-09-04 0 3.120 3.110 3.120 3.060 3.120 31,176,728 96,637,457 3.0997 3.014 3.004 3.014 2.956 3.014 32,278,105 2.9939 0.00%
2024-09-03 0 3.120 3.120 3.130 3.090 3.180 27,338,360 85,313,018 3.1206 3.014 3.014 3.023 2.985 3.071 28,304,140 3.0142 -0.32%
2024-09-02 0 3.130 3.120 3.130 3.090 3.230 42,764,502 133,619,249 3.1245 3.023 3.014 3.023 2.985 3.120 44,275,239 3.0179 -3.10%
2024-08-30 0 3.230 3.220 3.230 3.190 3.270 66,954,394 216,475,019 3.2332 3.120 3.110 3.120 3.081 3.158 69,319,685 3.1229 0.31%
2024-08-29 0 3.220 3.210 3.220 3.140 3.230 42,278,508 135,309,027 3.2004 3.110 3.100 3.110 3.033 3.120 43,772,077 3.0912 1.58%
2024-08-28 0 3.170 3.160 3.170 3.120 3.180 32,221,209 101,635,479 3.1543 3.062 3.052 3.062 3.014 3.071 33,359,485 3.0467 0.63%
2024-08-27 0 3.150 3.150 3.160 3.070 3.160 30,606,396 95,488,640 3.1199 3.043 3.043 3.052 2.965 3.052 31,687,625 3.0134 0.32%
2024-08-26 0 3.140 3.130 3.140 3.080 3.180 46,877,637 145,964,183 3.1137 3.033 3.023 3.033 2.975 3.071 48,533,679 3.0075 0.00%
2024-08-23 0 3.140 3.140 3.150 3.100 3.230 55,628,229 174,667,621 3.1399 3.033 3.033 3.043 2.994 3.120 57,593,402 3.0328 -2.18%
2024-08-22 0 3.210 3.200 3.210 3.150 3.270 49,117,471 156,667,016 3.1896 3.100 3.091 3.100 3.043 3.158 50,852,639 3.0808 -0.62%
2024-08-21 0 3.230 3.220 3.230 3.150 3.250 67,535,471 216,107,969 3.1999 3.120 3.110 3.120 3.043 3.139 69,921,290 3.0907 -0.92%
2024-08-20 0 3.260 3.250 3.260 3.240 3.320 58,544,655 191,527,178 3.2715 3.149 3.139 3.149 3.129 3.207 60,612,856 3.1598 0.31%
2024-08-19 0 3.250 3.250 3.260 3.210 3.310 54,971,726 178,556,993 3.2482 3.139 3.139 3.149 3.100 3.197 56,913,707 3.1373 -1.22%
2024-08-16 0 3.290 3.280 3.290 3.150 3.360 129,988,705 426,546,598 3.2814 3.178 3.168 3.178 3.043 3.245 134,580,803 3.1694 3.13%
2024-08-15 0 3.190 3.180 3.190 3.000 3.200 109,609,477 342,442,748 3.1242 3.081 3.071 3.081 2.898 3.091 113,481,640 3.0176 5.63%
2024-08-14 0 3.020 3.010 3.020 2.940 3.130 137,767,144 415,955,713 3.0193 2.917 2.907 2.917 2.840 3.023 142,634,030 2.9162 2.37%
2024-08-13 0 2.950 2.940 2.950 2.910 2.970 31,635,243 92,894,298 2.9364 2.849 2.840 2.849 2.811 2.869 32,752,818 2.8362 0.00%
2024-08-12 0 2.950 2.940 2.950 2.880 2.970 29,248,294 86,052,939 2.9422 2.849 2.840 2.849 2.782 2.869 30,281,546 2.8418 2.08%
2024-08-09 0 2.890 2.890 2.900 2.860 2.910 37,399,111 108,000,346 2.8878 2.791 2.791 2.801 2.762 2.811 38,720,306 2.7892 1.40%
2024-08-08 0 2.850 2.840 2.850 2.820 2.890 32,959,681 93,991,779 2.8517 2.753 2.743 2.753 2.724 2.791 34,124,044 2.7544 0.00%
2024-08-07 0 2.850 2.850 2.860 2.800 2.890 54,667,282 155,919,817 2.8522 2.753 2.753 2.762 2.704 2.791 56,598,508 2.7548 -0.70%
2024-08-06 0 2.870 2.860 2.870 2.820 2.940 72,878,142 209,732,851 2.8779 2.772 2.762 2.772 2.724 2.840 75,452,701 2.7797 0.70%
2024-08-05 0 2.850 2.840 2.850 2.760 2.850 61,097,896 171,625,653 2.8090 2.753 2.743 2.753 2.666 2.753 63,256,295 2.7132 1.79%
2024-08-02 0 2.800 2.790 2.800 2.730 2.830 42,766,407 119,406,446 2.7921 2.704 2.695 2.704 2.637 2.733 44,277,212 2.6968 0.36%
2024-08-01 0 2.790 2.780 2.790 2.760 2.860 33,126,723 92,570,220 2.7944 2.695 2.685 2.695 2.666 2.762 34,296,988 2.6991 -0.71%
2024-07-31 0 2.810 2.810 2.820 2.700 2.830 33,330,833 93,429,973 2.8031 2.714 2.714 2.724 2.608 2.733 34,508,308 2.7075 2.93%
2024-07-30 0 2.730 2.720 2.730 2.700 2.800 52,086,514 142,209,629 2.7303 2.637 2.627 2.637 2.608 2.704 53,926,569 2.6371 -1.80%
2024-07-29 0 2.780 2.780 2.790 2.750 2.860 68,724,582 192,140,819 2.7958 2.685 2.685 2.695 2.656 2.762 71,152,409 2.7004 -0.71%
2024-07-26 0 2.800 2.800 2.810 2.740 2.820 38,984,917 108,774,067 2.7902 2.704 2.704 2.714 2.647 2.724 40,362,133 2.6950 1.45%
2024-07-25 0 2.760 2.760 2.770 2.750 2.810 33,311,382 92,311,223 2.7712 2.666 2.666 2.675 2.656 2.714 34,488,170 2.6766 -0.72%
2024-07-24 0 2.780 2.770 2.780 2.770 2.880 30,075,838 84,143,473 2.7977 2.685 2.675 2.685 2.675 2.782 31,138,324 2.7022 -1.77%
2024-07-23 0 2.830 2.830 2.840 2.830 2.930 20,038,715 57,083,134 2.8486 2.733 2.733 2.743 2.733 2.830 20,746,621 2.7514 -2.08%
2024-07-22 0 2.890 2.880 2.890 2.840 2.900 18,653,784 53,688,963 2.8782 2.791 2.782 2.791 2.743 2.801 19,312,764 2.7800 1.40%
2024-07-19 0 2.850 2.850 2.860 2.850 2.950 29,312,324 84,298,907 2.8759 2.753 2.753 2.762 2.753 2.849 30,347,838 2.7778 -3.72%
2024-07-18 0 2.960 2.960 2.970 2.920 2.990 41,544,300 123,067,169 2.9623 2.859 2.859 2.869 2.820 2.888 43,011,931 2.8612 0.34%
2024-07-17 0 2.950 2.950 2.960 2.810 2.980 70,731,747 206,782,233 2.9235 2.849 2.849 2.859 2.714 2.878 73,230,481 2.8237 4.61%
2024-07-16 0 2.820 2.810 2.820 2.720 2.830 43,428,798 121,758,306 2.8036 2.724 2.714 2.724 2.627 2.733 44,963,003 2.7080 2.17%
2024-07-15 0 2.760 2.760 2.770 2.740 2.890 38,176,485 106,248,963 2.7831 2.666 2.666 2.675 2.647 2.791 39,525,142 2.6881 -4.50%
2024-07-12 0 2.890 2.880 2.890 2.840 2.920 31,468,003 90,560,191 2.8778 2.791 2.782 2.791 2.743 2.820 32,579,670 2.7797 2.12%
2024-07-11 0 2.830 2.820 2.830 2.780 2.840 45,942,819 129,168,687 2.8115 2.733 2.724 2.733 2.685 2.743 47,565,836 2.7156 1.80%
2024-07-10 0 2.780 2.770 2.780 2.750 2.870 38,657,904 107,833,255 2.7894 2.685 2.675 2.685 2.656 2.772 40,023,568 2.6942 -1.77%
2024-07-09 0 2.830 2.830 2.840 2.760 2.840 34,532,064 97,037,720 2.8101 2.733 2.733 2.743 2.666 2.743 35,751,975 2.7142 1.43%
2024-07-08 0 2.790 2.790 2.800 2.750 2.820 33,460,118 93,136,316 2.7835 2.695 2.695 2.704 2.656 2.724 34,642,160 2.6885 -1.41%
2024-07-05 0 2.830 2.820 2.830 2.700 2.870 58,544,824 164,099,345 2.8030 2.733 2.724 2.733 2.608 2.772 60,613,031 2.7073 3.66%
2024-07-04 0 2.730 2.730 2.740 2.700 2.780 19,114,880 52,178,605 2.7297 2.637 2.637 2.647 2.608 2.685 19,790,150 2.6366 -0.73%
2024-07-03 0 2.750 2.750 2.760 2.690 2.780 30,594,180 83,826,473 2.7399 2.656 2.656 2.666 2.598 2.685 31,674,978 2.6465 1.85%
2024-07-02 0 2.700 2.690 2.700 2.590 2.740 31,323,025 84,227,009 2.6890 2.608 2.598 2.608 2.502 2.647 32,429,570 2.5972 1.12%
2024-06-28 0 2.670 2.670 2.680 2.670 2.740 38,948,942 104,807,047 2.6909 2.579 2.579 2.589 2.579 2.647 40,324,887 2.5991 -1.11%
2024-06-27 0 2.700 2.690 2.700 2.660 2.740 36,163,260 97,646,491 2.7002 2.608 2.598 2.608 2.569 2.647 37,440,796 2.6080 -2.17%
2024-06-26 0 2.760 2.760 2.770 2.640 2.780 58,887,577 160,616,948 2.7275 2.666 2.666 2.675 2.550 2.685 60,967,893 2.6345 4.55%
2024-06-25 0 2.640 2.630 2.640 2.560 2.660 58,076,051 152,498,087 2.6258 2.550 2.540 2.550 2.473 2.569 60,127,698 2.5362 1.54%
2024-06-24 0 2.600 2.590 2.600 2.550 2.610 46,799,883 120,616,282 2.5773 2.511 2.502 2.511 2.463 2.521 48,453,178 2.4893 0.00%
2024-06-21 0 2.600 2.590 2.600 2.590 2.690 98,971,178 258,687,371 2.6138 2.511 2.502 2.511 2.502 2.598 102,467,523 2.5246 -3.35%
2024-06-20 0 2.690 2.680 2.690 2.690 2.860 63,632,357 173,567,766 2.7277 2.598 2.589 2.598 2.598 2.762 65,880,291 2.6346 -5.28%
2024-06-19 0 2.840 2.830 2.840 2.770 2.850 42,819,165 120,596,789 2.8164 2.743 2.733 2.743 2.675 2.753 44,331,833 2.7203 3.27%
2024-06-18 0 2.750 2.750 2.760 2.700 2.780 36,481,793 100,100,628 2.7439 2.656 2.656 2.666 2.608 2.685 37,770,582 2.6502 0.00%
2024-06-17 0 2.750 2.740 2.750 2.710 2.790 35,022,795 96,514,151 2.7558 2.656 2.647 2.656 2.618 2.695 36,260,042 2.6617 -0.36%
2024-06-14 0 2.760 2.760 2.770 2.730 2.810 29,372,780 81,442,904 2.7727 2.666 2.666 2.675 2.637 2.714 30,410,429 2.6781 -1.78%
2024-06-13 0 2.810 2.810 2.820 2.750 2.850 43,180,528 121,486,193 2.8134 2.714 2.714 2.724 2.656 2.753 44,705,962 2.7174 2.55%
2024-06-12 0 2.740 2.730 2.740 2.690 2.800 33,925,577 92,681,815 2.7319 2.647 2.637 2.647 2.598 2.704 35,124,063 2.6387 0.74%
2024-06-11 0 2.720 2.720 2.730 2.690 2.800 53,857,469 147,253,598 2.7341 2.627 2.627 2.637 2.598 2.704 55,760,087 2.6408 -3.55%
2024-06-07 0 2.850 2.840 2.850 2.830 2.890 28,774,981 82,187,837 2.8562 2.724 2.714 2.724 2.705 2.762 30,108,443 2.7297 0.35%
2024-06-06 0 2.840 2.830 2.840 2.820 2.910 24,613,683 70,158,938 2.8504 2.714 2.705 2.714 2.695 2.781 25,754,306 2.7242 -0.35%
2024-06-05 0 2.850 2.840 2.850 2.830 2.890 35,360,694 101,186,453 2.8616 2.724 2.714 2.724 2.705 2.762 36,999,345 2.7348 0.35%
2024-06-04 0 2.840 2.840 2.850 2.770 2.890 39,323,798 111,974,266 2.8475 2.714 2.714 2.724 2.647 2.762 41,146,103 2.7214 1.79%
2024-06-03 0 2.790 2.780 2.790 2.780 2.880 51,424,322 144,888,058 2.8175 2.666 2.657 2.666 2.657 2.752 53,807,377 2.6927 -1.76%
2024-05-31 0 2.840 2.840 2.850 2.800 2.920 134,336,918 382,696,004 2.8488 2.714 2.714 2.724 2.676 2.791 140,562,228 2.7226 1.43%
2024-05-30 0 2.800 2.800 2.810 2.780 2.860 35,233,835 99,187,814 2.8151 2.676 2.676 2.686 2.657 2.733 36,866,607 2.6905 0.00%
2024-05-29 0 2.800 2.800 2.810 2.800 2.850 29,362,375 82,627,377 2.8141 2.676 2.676 2.686 2.676 2.724 30,723,057 2.6894 -2.78%
2024-05-28 0 2.880 2.870 2.880 2.800 2.930 49,565,142 142,896,832 2.8830 2.752 2.743 2.752 2.676 2.800 51,862,041 2.7553 1.41%
2024-05-27 0 2.840 2.830 2.840 2.770 2.880 71,655,303 201,783,785 2.8160 2.714 2.705 2.714 2.647 2.752 74,975,883 2.6913 -1.05%
2024-05-24 0 2.870 2.860 2.870 2.830 2.940 60,281,130 172,926,959 2.8687 2.743 2.733 2.743 2.705 2.810 63,074,619 2.7416 -2.05%
2024-05-23 0 2.930 2.920 2.930 2.910 3.000 53,097,929 156,160,917 2.9410 2.800 2.791 2.800 2.781 2.867 55,558,541 2.8107 -0.34%
2024-05-22 0 2.940 2.940 2.950 2.920 3.000 43,632,435 128,744,579 2.9507 2.810 2.810 2.819 2.791 2.867 45,654,406 2.8200 -0.34%
2024-05-21 0 2.950 2.940 2.950 2.920 3.110 75,055,273 223,960,241 2.9839 2.819 2.810 2.819 2.791 2.972 78,533,411 2.8518 -5.75%
2024-05-20 0 3.130 3.130 3.140 3.110 3.180 35,183,897 110,491,452 3.1404 2.991 2.991 3.001 2.972 3.039 36,814,355 3.0013 1.29%
2024-05-17 0 3.090 3.090 3.100 3.070 3.160 41,359,581 128,100,201 3.0972 2.953 2.953 2.963 2.934 3.020 43,276,226 2.9601 -0.96%
2024-05-16 0 3.120 3.110 3.120 3.000 3.140 65,691,689 203,255,212 3.0941 2.982 2.972 2.982 2.867 3.001 68,735,909 2.9570 1.96%
2024-05-14 0 3.060 3.060 3.070 3.060 3.120 29,377,846 90,528,356 3.0815 2.924 2.924 2.934 2.924 2.982 30,739,245 2.9450 0.00%
2024-05-13 0 3.060 3.050 3.060 2.970 3.130 56,763,501 172,640,402 3.0414 2.924 2.915 2.924 2.838 2.991 59,393,979 2.9067 -1.61%
2024-05-10 0 3.110 3.100 3.110 3.010 3.120 61,676,449 190,380,574 3.0868 2.972 2.963 2.972 2.877 2.982 64,534,598 2.9501 1.30%
2024-05-09 0 3.070 3.070 3.080 2.920 3.100 87,132,813 266,079,093 3.0537 2.934 2.934 2.944 2.791 2.963 91,170,636 2.9185 5.50%
2024-05-08 0 2.910 2.900 2.910 2.880 2.990 67,230,012 197,731,839 2.9411 2.781 2.772 2.781 2.752 2.858 70,345,519 2.8109 1.04%
2024-05-07 0 2.880 2.870 2.880 2.850 2.930 37,023,099 106,492,250 2.8764 2.752 2.743 2.752 2.724 2.800 38,738,787 2.7490 -0.35%
2024-05-06 0 2.890 2.870 2.890 2.810 2.930 45,016,344 129,876,343 2.8851 2.762 2.743 2.762 2.686 2.800 47,102,447 2.7573 0.70%
2024-05-03 0 2.870 2.870 2.880 2.840 2.980 30,390,300 87,454,993 2.8777 2.743 2.743 2.752 2.714 2.848 31,798,617 2.7503 -0.35%
2024-05-02 0 2.880 2.870 2.880 2.720 2.880 45,315,565 127,401,369 2.8114 2.752 2.743 2.752 2.600 2.752 47,415,534 2.6869 6.67%
2024-04-30 0 2.700 2.700 2.710 2.700 2.810 85,113,037 231,531,752 2.7203 2.580 2.580 2.590 2.580 2.686 89,057,262 2.5998 -3.91%
2024-04-29 0 2.810 2.800 2.810 2.770 2.880 60,921,326 172,422,624 2.8303 2.686 2.676 2.686 2.647 2.752 63,744,482 2.7049 1.44%
2024-04-26 0 2.770 2.760 2.770 2.720 2.810 39,487,702 109,609,806 2.7758 2.647 2.638 2.647 2.600 2.686 41,317,602 2.6529 1.09%
2024-04-25 0 2.740 2.740 2.750 2.660 2.810 90,192,910 248,405,750 2.7542 2.619 2.619 2.628 2.542 2.686 94,372,541 2.6322 2.24%
2024-04-24 0 2.680 2.680 2.690 2.580 2.700 78,914,763 210,353,358 2.6656 2.561 2.561 2.571 2.466 2.580 82,571,754 2.5475 3.88%
2024-04-23 0 2.580 2.570 2.580 2.510 2.610 49,984,618 128,653,430 2.5739 2.466 2.456 2.466 2.399 2.494 52,300,956 2.4599 1.57%
2024-04-22 0 2.540 2.530 2.540 2.410 2.560 94,155,092 235,366,000 2.4998 2.428 2.418 2.428 2.303 2.447 98,518,335 2.3891 8.55%
2024-04-19 0 2.340 2.330 2.340 2.290 2.430 133,647,456 311,442,183 2.3303 2.236 2.227 2.236 2.189 2.322 139,840,815 2.2271 -3.70%
2024-04-18 0 2.430 2.430 2.440 2.410 2.480 67,966,167 166,812,460 2.4543 2.322 2.322 2.332 2.303 2.370 71,115,788 2.3456 -1.22%
2024-04-17 0 2.460 2.460 2.470 2.440 2.570 98,109,479 243,573,656 2.4827 2.351 2.351 2.361 2.332 2.456 102,655,972 2.3727 -3.15%
2024-04-16 0 2.540 2.540 2.550 2.520 2.680 89,051,344 228,569,819 2.5667 2.428 2.428 2.437 2.408 2.561 93,178,074 2.4530 -5.22%
2024-04-15 0 2.680 2.670 2.680 2.640 2.710 61,948,885 165,946,157 2.6788 2.561 2.552 2.561 2.523 2.590 64,819,659 2.5601 -1.83%
2024-04-12 0 2.730 2.720 2.730 2.720 2.800 54,947,598 151,099,817 2.7499 2.609 2.600 2.609 2.600 2.676 57,493,926 2.6281 -2.15%
2024-04-11 0 2.790 2.780 2.790 2.750 2.830 57,346,397 160,162,741 2.7929 2.666 2.657 2.666 2.628 2.705 60,003,887 2.6692 -2.11%
2024-04-10 0 2.850 2.840 2.850 2.840 2.890 29,822,823 85,365,914 2.8624 2.724 2.714 2.724 2.714 2.762 31,204,843 2.7357 0.00%
2024-04-09 0 2.850 2.850 2.860 2.830 2.890 48,065,178 137,531,109 2.8613 2.724 2.724 2.733 2.705 2.762 50,292,567 2.7346 0.71%
2024-04-08 0 2.830 2.830 2.840 2.820 2.880 58,683,935 166,649,537 2.8398 2.705 2.705 2.714 2.695 2.752 61,403,408 2.7140 0.35%
2024-04-05 0 2.820 2.820 2.830 2.780 2.920 58,861,394 165,894,899 2.8184 2.695 2.695 2.705 2.657 2.791 61,589,091 2.6936 -3.42%
2024-04-03 0 2.920 2.920 2.930 2.910 2.970 52,843,610 155,221,086 2.9374 2.791 2.791 2.800 2.781 2.838 55,292,437 2.8073 -1.68%
2024-04-02 0 2.970 2.970 2.980 2.930 3.030 85,260,157 253,787,620 2.9766 2.838 2.838 2.848 2.800 2.896 89,211,200 2.8448 -1.66%
2024-03-28 0 3.020 3.020 3.030 2.980 3.080 32,720,710 99,191,420 3.0315 2.886 2.886 2.896 2.848 2.944 34,237,021 2.8972 0.33%
2024-03-27 0 3.010 3.010 3.020 3.010 3.100 41,614,801 126,607,912 3.0424 2.877 2.877 2.886 2.877 2.963 43,543,273 2.9076 -3.22%
2024-03-26 0 3.110 3.100 3.110 3.020 3.160 51,440,918 159,294,840 3.0967 2.972 2.963 2.972 2.886 3.020 53,824,743 2.9595 0.97%
2024-03-25 0 3.080 3.080 3.090 3.040 3.120 25,665,708 79,174,976 3.0849 2.944 2.944 2.953 2.905 2.982 26,855,083 2.9482 0.98%
2024-03-22 0 3.050 3.050 3.060 3.020 3.160 56,970,288 175,364,125 3.0782 2.915 2.915 2.924 2.886 3.020 59,610,349 2.9418 -4.39%
2024-03-21 0 3.190 3.180 3.190 3.140 3.240 45,865,030 146,000,769 3.1833 3.049 3.039 3.049 3.001 3.097 47,990,462 3.0423 1.27%
2024-03-20 0 3.150 3.150 3.160 3.080 3.180 49,876,364 156,372,047 3.1352 3.010 3.010 3.020 2.944 3.039 52,187,686 2.9963 0.00%
2024-03-19 0 3.150 3.150 3.160 3.140 3.240 58,503,590 185,833,097 3.1764 3.010 3.010 3.020 3.001 3.097 61,214,706 3.0358 -3.67%
2024-03-18 0 3.270 3.260 3.270 3.140 3.300 28,235,233 91,773,513 3.2503 3.125 3.116 3.125 3.001 3.154 29,543,682 3.1064 0.31%
2024-03-15 0 3.260 3.250 3.260 3.170 3.310 59,088,671 191,602,921 3.2426 3.116 3.106 3.116 3.030 3.163 61,826,900 3.0990 -1.21%
2024-03-14 0 3.300 3.290 3.300 3.250 3.460 109,936,169 365,769,357 3.3271 3.154 3.144 3.154 3.106 3.307 115,030,723 3.1798 3.12%
2024-03-13 0 3.200 3.190 3.200 3.130 3.220 38,008,607 120,663,641 3.1746 3.058 3.049 3.058 2.991 3.077 39,769,965 3.0340 0.31%
2024-03-12 0 3.190 3.180 3.190 3.010 3.190 62,471,284 196,256,652 3.1415 3.049 3.039 3.049 2.877 3.049 65,366,267 3.0024 7.05%
2024-03-11 0 2.980 2.970 2.980 2.900 2.990 29,207,904 86,514,302 2.9620 2.848 2.838 2.848 2.772 2.858 30,561,428 2.8308 2.76%
2024-03-08 0 2.900 2.900 2.910 2.900 3.000 34,259,291 100,397,392 2.9305 2.772 2.772 2.781 2.772 2.867 35,846,901 2.8007 -0.68%
2024-03-07 0 2.920 2.910 2.920 2.890 2.950 46,799,947 136,537,169 2.9175 2.791 2.781 2.791 2.762 2.819 48,968,704 2.7883 -0.68%
2024-03-06 0 2.940 2.930 2.940 2.900 3.000 53,932,213 158,794,154 2.9443 2.810 2.800 2.810 2.772 2.867 56,431,487 2.8139 1.03%
2024-03-05 0 2.910 2.910 2.920 2.900 3.110 59,833,423 178,212,333 2.9785 2.781 2.781 2.791 2.772 2.972 62,606,165 2.8466 -7.62%
2024-03-04 0 3.150 3.140 3.150 3.090 3.180 37,548,414 117,875,624 3.1393 3.010 3.001 3.010 2.953 3.039 39,288,446 3.0003 1.29%
2024-03-01 0 3.110 3.110 3.120 3.050 3.130 31,588,594 97,957,083 3.1010 2.972 2.972 2.982 2.915 2.991 33,052,442 2.9637 -0.64%
2024-02-29 0 3.130 3.130 3.140 3.050 3.200 59,223,416 185,924,313 3.1394 2.991 2.991 3.001 2.915 3.058 61,967,889 3.0003 2.29%
2024-02-28 0 3.060 3.060 3.070 3.050 3.210 31,303,199 97,473,576 3.1139 2.924 2.924 2.934 2.915 3.068 32,753,821 2.9759 -2.55%
2024-02-27 0 3.140 3.140 3.150 3.040 3.160 45,785,547 142,541,210 3.1132 3.001 3.001 3.010 2.905 3.020 47,907,296 2.9754 -0.63%
2024-02-26 0 3.160 3.150 3.160 3.120 3.230 34,289,646 108,590,205 3.1669 3.020 3.010 3.020 2.982 3.087 35,878,663 3.0266 0.64%
2024-02-23 0 3.140 3.140 3.150 3.090 3.200 40,166,992 125,834,818 3.1328 3.001 3.001 3.010 2.953 3.058 42,028,371 2.9940 -0.95%
2024-02-22 0 3.170 3.160 3.170 3.100 3.180 31,212,167 98,146,023 3.1445 3.030 3.020 3.030 2.963 3.039 32,658,571 3.0052 0.96%
2024-02-21 0 3.140 3.130 3.140 3.040 3.210 45,776,272 144,514,015 3.1570 3.001 2.991 3.001 2.905 3.068 47,897,591 3.0171 1.29%
2024-02-20 0 3.100 3.100 3.110 3.020 3.160 53,924,359 166,263,485 3.0833 2.963 2.963 2.972 2.886 3.020 56,423,269 2.9467 0.00%
2024-02-19 0 3.100 3.100 3.110 3.040 3.180 35,268,659 109,506,928 3.1049 2.963 2.963 2.972 2.905 3.039 36,903,045 2.9674 -1.59%
2024-02-16 0 3.150 3.140 3.150 2.960 3.160 42,694,605 132,755,391 3.1094 3.010 3.001 3.010 2.829 3.020 44,673,116 2.9717 6.78%
2024-02-15 0 2.950 2.940 2.950 2.880 2.980 25,163,293 74,057,593 2.9431 2.819 2.810 2.819 2.752 2.848 26,329,386 2.8127 0.68%
2024-02-14 0 2.930 2.920 2.930 2.830 2.960 15,114,302 43,965,775 2.9089 2.800 2.791 2.800 2.705 2.829 15,814,714 2.7801 0.69%
2024-02-09 0 2.910 2.900 2.910 2.850 2.950 9,133,096 26,358,073 2.8860 2.781 2.772 2.781 2.724 2.819 9,556,333 2.7582 -2.68%
2024-02-08 0 2.990 2.980 2.990 2.930 3.050 57,689,007 172,719,255 2.9940 2.858 2.848 2.858 2.800 2.915 60,362,374 2.8614 -0.33%
2024-02-07 0 3.000 2.990 3.000 2.960 3.050 53,115,400 159,506,017 3.0030 2.867 2.858 2.867 2.829 2.915 55,576,822 2.8700 1.01%
2024-02-06 0 2.970 2.960 2.970 2.780 3.010 59,990,220 176,016,425 2.9341 2.838 2.829 2.838 2.657 2.877 62,770,228 2.8041 6.83%
2024-02-05 0 2.780 2.780 2.790 2.710 2.850 60,652,935 168,080,455 2.7712 2.657 2.657 2.666 2.590 2.724 63,463,654 2.6485 -2.46%
2024-02-02 0 2.850 2.850 2.860 2.830 3.000 41,488,702 119,333,741 2.8763 2.724 2.724 2.733 2.705 2.867 43,411,331 2.7489 -2.06%
2024-02-01 0 2.910 2.900 2.910 2.810 2.950 56,930,633 164,805,088 2.8948 2.781 2.772 2.781 2.686 2.819 59,568,857 2.7666 3.56%
2024-01-31 0 2.810 2.800 2.810 2.770 2.870 45,482,225 127,771,807 2.8093 2.686 2.676 2.686 2.647 2.743 47,589,918 2.6849 -2.09%
2024-01-30 0 2.870 2.870 2.880 2.840 2.970 51,875,028 149,311,370 2.8783 2.743 2.743 2.752 2.714 2.838 54,278,970 2.7508 -2.38%
2024-01-29 0 2.940 2.940 2.950 2.870 2.960 52,043,749 152,893,666 2.9378 2.810 2.810 2.819 2.743 2.829 54,455,509 2.8077 1.73%
2024-01-26 0 2.890 2.880 2.890 2.750 3.030 101,346,169 293,089,428 2.8920 2.762 2.752 2.762 2.628 2.896 106,042,654 2.7639 -1.70%
2024-01-25 0 2.940 2.930 2.940 2.890 2.970 49,311,608 144,852,409 2.9375 2.810 2.800 2.810 2.762 2.838 51,596,758 2.8074 0.34%
2024-01-24 0 2.930 2.930 2.940 2.860 3.040 65,513,859 191,502,706 2.9231 2.800 2.800 2.810 2.733 2.905 68,549,838 2.7936 -1.68%
2024-01-23 0 2.980 2.980 2.990 2.850 3.020 68,385,210 202,122,023 2.9556 2.848 2.848 2.858 2.724 2.886 71,554,250 2.8247 4.20%
2024-01-22 0 2.860 2.850 2.860 2.810 2.950 47,579,144 136,085,583 2.8602 2.733 2.724 2.733 2.686 2.819 49,784,010 2.7335 -2.39%
2024-01-19 0 2.930 2.920 2.930 2.900 3.040 58,246,658 171,660,086 2.9471 2.800 2.791 2.800 2.772 2.905 60,945,867 2.8166 -3.62%
2024-01-18 0 3.040 3.040 3.050 2.850 3.070 102,455,667 307,514,585 3.0014 2.905 2.905 2.915 2.724 2.934 107,203,567 2.8685 4.47%
2024-01-17 0 2.910 2.900 2.910 2.870 3.010 81,427,159 237,000,706 2.9106 2.781 2.772 2.781 2.743 2.877 85,200,576 2.7817 -3.32%
2024-01-16 0 3.010 3.000 3.010 2.990 3.140 75,025,922 228,198,380 3.0416 2.877 2.867 2.877 2.858 3.001 78,502,700 2.9069 -3.53%
2024-01-15 0 3.120 3.110 3.120 3.060 3.230 90,564,554 283,153,801 3.1265 2.982 2.972 2.982 2.924 3.087 94,761,408 2.9881 -3.11%
2024-01-12 0 3.220 3.210 3.220 3.140 3.340 86,462,140 278,120,678 3.2167 3.077 3.068 3.077 3.001 3.192 90,468,884 3.0742 -3.01%
2024-01-11 0 3.320 3.320 3.330 3.290 3.440 44,700,253 149,938,427 3.3543 3.173 3.173 3.183 3.144 3.288 46,771,708 3.2058 -1.78%
2024-01-10 0 3.380 3.380 3.400 3.300 3.410 36,243,327 122,485,649 3.3795 3.230 3.230 3.249 3.154 3.259 37,922,880 3.2299 1.81%
2024-01-09 0 3.320 3.320 3.340 3.240 3.390 34,263,250 114,434,884 3.3399 3.173 3.173 3.192 3.097 3.240 35,851,044 3.1920 2.47%
2024-01-08 0 3.240 3.240 3.250 3.200 3.390 38,340,987 125,294,207 3.2679 3.097 3.097 3.106 3.058 3.240 40,117,747 3.1232 -2.11%
2024-01-05 0 3.310 3.300 3.310 3.280 3.400 24,459,506 81,430,654 3.3292 3.163 3.154 3.163 3.135 3.249 25,592,984 3.1818 -1.78%
2024-01-04 0 3.370 3.370 3.380 3.330 3.420 65,079,850 219,575,244 3.3739 3.221 3.221 3.230 3.183 3.269 68,095,717 3.2245 0.90%
2024-01-03 0 3.340 3.340 3.350 3.320 3.400 52,580,084 176,366,931 3.3543 3.192 3.192 3.202 3.173 3.249 55,016,699 3.2057 -0.30%
2024-01-02 0 3.350 3.340 3.350 3.320 3.490 42,623,767 143,522,249 3.3672 3.202 3.192 3.202 3.173 3.335 44,598,996 3.2181 -3.46%
2023-12-29 0 3.470 3.460 3.470 3.370 3.490 71,411,625 247,191,323 3.4615 3.316 3.307 3.316 3.221 3.335 74,720,912 3.3082 2.36%
2023-12-28 0 3.390 3.380 3.390 3.260 3.420 64,340,458 216,891,858 3.3710 3.240 3.230 3.240 3.116 3.269 67,322,060 3.2217 3.67%
2023-12-27 0 3.270 3.270 3.280 3.140 3.310 61,104,130 199,092,655 3.2583 3.125 3.125 3.135 3.001 3.163 63,935,758 3.1139 3.15%
2023-12-22 0 3.170 3.160 3.170 3.090 3.190 36,256,880 114,150,698 3.1484 3.030 3.020 3.030 2.953 3.049 37,937,061 3.0089 1.60%
2023-12-21 0 3.120 3.110 3.120 3.020 3.150 60,734,437 188,228,173 3.0992 2.982 2.972 2.982 2.886 3.010 63,548,933 2.9619 -1.27%
2023-12-20 0 3.160 3.150 3.160 3.100 3.190 49,720,697 156,573,929 3.1491 3.020 3.010 3.020 2.963 3.049 52,024,805 3.0096 1.28%
2023-12-19 0 3.120 3.120 3.130 3.080 3.350 89,948,857 282,412,946 3.1397 2.982 2.982 2.991 2.944 3.202 94,117,179 3.0007 -4.59%
2023-12-18 0 3.270 3.260 3.270 3.250 3.450 63,842,501 211,067,609 3.3061 3.125 3.116 3.125 3.106 3.297 66,801,028 3.1596 -5.76%
2023-12-15 0 3.470 3.470 3.480 3.430 3.560 81,902,536 285,516,657 3.4861 3.316 3.316 3.326 3.278 3.402 85,697,983 3.3317 2.06%
2023-12-14 0 3.400 3.400 3.410 3.360 3.560 73,005,556 250,452,130 3.4306 3.249 3.249 3.259 3.211 3.402 76,388,708 3.2787 2.10%
2023-12-13 0 3.330 3.330 3.340 3.300 3.380 39,894,716 132,788,858 3.3285 3.183 3.183 3.192 3.154 3.230 41,743,478 3.1811 0.30%
2023-12-12 0 3.320 3.320 3.330 3.210 3.350 45,706,613 151,515,176 3.3150 3.173 3.173 3.183 3.068 3.202 47,824,704 3.1681 1.53%
2023-12-11 0 3.270 3.270 3.280 3.200 3.340 74,653,936 242,575,542 3.2493 3.125 3.125 3.135 3.058 3.192 78,113,475 3.1054 -2.97%
2023-12-08 0 3.370 3.360 3.370 3.330 3.450 51,503,576 173,489,316 3.3685 3.221 3.211 3.221 3.183 3.297 53,890,304 3.2193 -0.30%
2023-12-07 0 3.380 3.380 3.390 3.300 3.440 57,601,857 193,252,469 3.3550 3.230 3.230 3.240 3.154 3.288 60,271,186 3.2064 -2.03%
2023-12-06 0 3.450 3.450 3.460 3.400 3.510 73,161,020 253,121,287 3.4598 3.297 3.297 3.307 3.249 3.355 76,551,376 3.3066 -1.71%
2023-12-05 0 3.510 3.510 3.520 3.460 3.600 73,108,765 256,732,043 3.5116 3.355 3.355 3.364 3.307 3.441 76,496,700 3.3561 -1.40%
2023-12-04 0 3.560 3.560 3.570 3.530 3.830 125,068,395 452,759,793 3.6201 3.402 3.402 3.412 3.374 3.660 130,864,192 3.4598 -4.56%
2023-12-01 0 3.730 3.730 3.740 3.710 3.860 59,944,002 225,859,103 3.7678 3.565 3.565 3.574 3.546 3.689 62,721,868 3.6010 -2.86%
2023-11-30 0 3.840 3.830 3.840 3.670 3.880 118,062,226 451,655,782 3.8256 3.670 3.660 3.670 3.507 3.708 123,533,350 3.6561 2.67%
2023-11-29 0 3.740 3.730 3.740 3.710 3.890 54,943,271 207,464,049 3.7760 3.574 3.565 3.574 3.546 3.718 57,489,398 3.6087 -2.35%
2023-11-28 0 3.830 3.820 3.830 3.680 3.840 80,832,613 305,571,794 3.7803 3.660 3.651 3.660 3.517 3.670 84,578,479 3.6129 2.13%
2023-11-27 0 3.750 3.740 3.750 3.710 3.820 56,637,265 212,232,260 3.7472 3.584 3.574 3.584 3.546 3.651 59,261,894 3.5813 -0.53%
2023-11-24 0 3.770 3.760 3.770 3.740 3.880 43,754,865 165,508,280 3.7826 3.603 3.593 3.603 3.574 3.708 45,782,510 3.6151 -2.84%
2023-11-23 0 3.880 3.860 3.880 3.750 3.880 39,609,764 152,015,748 3.8378 3.708 3.689 3.708 3.584 3.708 41,445,321 3.6679 2.92%
2023-11-22 0 3.770 3.770 3.780 3.720 3.800 35,059,277 131,852,266 3.7608 3.603 3.603 3.613 3.555 3.632 36,683,960 3.5943 -0.79%
2023-11-21 0 3.800 3.800 3.810 3.750 3.860 58,502,352 222,749,462 3.8075 3.632 3.632 3.641 3.584 3.689 61,213,411 3.6389 -0.52%
2023-11-20 0 3.820 3.820 3.830 3.770 3.890 44,618,339 171,033,723 3.8333 3.651 3.651 3.660 3.603 3.718 46,685,998 3.6635 -0.26%
2023-11-17 0 3.830 3.820 3.830 3.660 3.870 117,906,177 448,852,011 3.8069 3.660 3.651 3.660 3.498 3.699 123,370,069 3.6383 1.86%
2023-11-16 0 3.760 3.750 3.760 3.650 3.830 99,687,301 371,922,870 3.7309 3.593 3.584 3.593 3.488 3.660 104,306,912 3.5657 -1.57%
2023-11-15 0 3.820 3.810 3.820 3.700 3.850 150,459,272 569,227,265 3.7833 3.651 3.641 3.651 3.536 3.679 157,431,708 3.6157 4.66%
2023-11-14 0 3.650 3.640 3.650 3.590 3.730 91,622,450 334,778,118 3.6539 3.488 3.479 3.488 3.431 3.565 95,868,328 3.4921 0.00%
2023-11-13 0 3.650 3.640 3.650 3.440 3.660 129,016,690 461,696,859 3.5786 3.488 3.479 3.488 3.288 3.498 134,995,455 3.4201 6.10%
2023-11-10 0 3.440 3.430 3.440 3.380 3.470 68,825,080 235,744,348 3.4253 3.288 3.278 3.288 3.230 3.316 72,014,504 3.2736 -1.99%
2023-11-09 0 3.510 3.510 3.520 3.490 3.590 74,213,944 262,360,903 3.5352 3.355 3.355 3.364 3.335 3.431 77,653,094 3.3786 -1.68%
2023-11-08 0 3.570 3.570 3.580 3.410 3.610 125,858,262 446,213,929 3.5454 3.412 3.412 3.421 3.259 3.450 131,690,662 3.3883 4.08%
2023-11-07 0 3.430 3.420 3.430 3.400 3.560 137,948,823 477,529,851 3.4616 3.278 3.269 3.278 3.249 3.402 144,341,512 3.3083 -3.11%
2023-11-06 0 3.540 3.530 3.540 3.400 3.680 222,226,398 786,947,432 3.5412 3.383 3.374 3.383 3.249 3.517 232,524,596 3.3844 5.67%
2023-11-03 0 3.350 3.340 3.350 3.080 3.380 203,798,048 667,669,912 3.2761 3.202 3.192 3.202 2.944 3.230 213,242,257 3.1310 8.41%
2023-11-02 0 3.090 3.080 3.090 3.030 3.120 76,948,301 236,882,494 3.0785 2.953 2.944 2.953 2.896 2.982 80,514,164 2.9421 0.32%
2023-11-01 0 3.080 3.070 3.080 2.950 3.110 70,016,853 213,468,822 3.0488 2.944 2.934 2.944 2.819 2.972 73,261,505 2.9138 1.32%
2023-10-31 0 3.040 3.040 3.050 3.000 3.110 65,817,082 200,803,611 3.0509 2.905 2.905 2.915 2.867 2.972 68,867,113 2.9158 -1.62%
2023-10-30 0 3.090 3.080 3.090 2.900 3.190 159,882,395 493,128,118 3.0843 2.953 2.944 2.953 2.772 3.049 167,291,508 2.9477 5.82%
2023-10-27 0 2.920 2.920 2.940 2.630 2.990 115,188,335 331,820,868 2.8807 2.791 2.791 2.810 2.514 2.858 120,526,280 2.7531 9.77%
2023-10-26 0 2.660 2.650 2.660 2.600 2.680 31,780,182 83,931,036 2.6410 2.542 2.533 2.542 2.485 2.561 33,252,908 2.5240 -0.37%
2023-10-25 0 2.670 2.660 2.670 2.640 2.760 41,159,840 111,210,635 2.7019 2.552 2.542 2.552 2.523 2.638 43,067,229 2.5823 0.38%
2023-10-24 0 2.660 2.650 2.660 2.590 2.690 32,121,393 85,152,657 2.6510 2.542 2.533 2.542 2.475 2.571 33,609,931 2.5336 -0.37%
2023-10-20 0 2.670 2.660 2.670 2.630 2.690 23,064,756 61,382,208 2.6613 2.552 2.542 2.552 2.514 2.571 24,133,600 2.5434 -0.37%
2023-10-19 0 2.680 2.670 2.680 2.650 2.730 33,898,130 91,091,526 2.6872 2.561 2.552 2.561 2.533 2.609 35,469,004 2.5682 -2.19%
2023-10-18 0 2.740 2.730 2.740 2.710 2.800 30,446,867 83,571,482 2.7448 2.619 2.609 2.619 2.590 2.676 31,857,806 2.6233 -2.14%
2023-10-17 0 2.800 2.800 2.810 2.780 2.850 15,873,942 44,516,433 2.8044 2.676 2.676 2.686 2.657 2.724 16,609,557 2.6802 0.72%
2023-10-16 0 2.780 2.770 2.780 2.760 2.900 28,802,894 80,644,789 2.7999 2.657 2.647 2.657 2.638 2.772 30,137,649 2.6759 -1.77%
2023-10-13 0 2.830 2.820 2.830 2.810 2.880 34,892,083 99,717,313 2.8579 2.705 2.695 2.705 2.686 2.752 36,509,018 2.7313 -2.75%
2023-10-12 0 2.910 2.900 2.910 2.860 2.920 44,031,896 127,477,446 2.8951 2.781 2.772 2.781 2.733 2.791 46,072,379 2.7669 1.75%
2023-10-11 0 2.860 2.860 2.870 2.760 2.890 59,760,490 170,385,504 2.8511 2.733 2.733 2.743 2.638 2.762 62,529,852 2.7249 3.62%
2023-10-10 0 2.760 2.750 2.760 2.750 2.820 39,624,940 109,617,543 2.7664 2.638 2.628 2.638 2.628 2.695 41,461,200 2.6439 0.36%
2023-10-09 0 2.750 2.750 2.760 2.730 2.830 24,258,620 67,149,844 2.7681 2.628 2.628 2.638 2.609 2.705 25,382,789 2.6455 -0.36%
2023-10-06 0 2.760 2.750 2.760 2.670 2.770 20,298,124 55,583,988 2.7384 2.638 2.628 2.638 2.552 2.647 21,238,760 2.6171 3.37%
2023-10-05 0 2.670 2.660 2.670 2.570 2.690 44,405,707 117,742,520 2.6515 2.552 2.542 2.552 2.456 2.571 46,463,513 2.5341 0.38%
2023-10-04 0 2.660 2.650 2.660 2.630 2.740 24,355,361 64,829,383 2.6618 2.542 2.533 2.542 2.514 2.619 25,484,013 2.5439 -1.48%
2023-10-03 0 2.720 2.710 2.720 2.630 2.780 53,204,314 143,194,497 2.6914 2.580 2.571 2.580 2.495 2.637 56,082,225 2.5533 -3.89%
2023-09-29 0 2.830 2.820 2.830 2.770 2.860 26,297,250 74,094,386 2.8176 2.685 2.675 2.685 2.628 2.713 27,719,713 2.6730 0.71%
2023-09-28 0 2.810 2.800 2.810 2.780 2.870 55,330,435 155,783,901 2.8155 2.666 2.656 2.666 2.637 2.723 58,323,352 2.6710 -2.77%
2023-09-27 0 2.890 2.890 2.900 2.820 2.890 42,050,679 120,523,050 2.8661 2.742 2.742 2.751 2.675 2.742 44,325,271 2.7191 2.48%
2023-09-26 0 2.820 2.820 2.830 2.820 2.920 43,172,166 123,482,313 2.8602 2.675 2.675 2.685 2.675 2.770 45,507,422 2.7135 -3.09%
2023-09-25 0 2.910 2.900 2.910 2.900 2.960 28,211,260 82,372,046 2.9198 2.761 2.751 2.761 2.751 2.808 29,737,255 2.7700 -1.02%
2023-09-22 0 2.940 2.930 2.940 2.790 2.940 45,829,982 131,916,897 2.8784 2.789 2.780 2.789 2.647 2.789 48,309,003 2.7307 3.16%
2023-09-21 0 2.850 2.840 2.850 2.840 2.950 57,849,693 165,932,243 2.8683 2.704 2.694 2.704 2.694 2.799 60,978,881 2.7211 -3.06%
2023-09-20 0 2.940 2.940 2.950 2.910 2.970 28,640,446 84,215,305 2.9404 2.789 2.789 2.799 2.761 2.818 30,189,656 2.7895 0.00%
2023-09-19 0 2.940 2.930 2.940 2.920 2.960 16,929,146 49,692,935 2.9353 2.789 2.780 2.789 2.770 2.808 17,844,872 2.7847 -0.34%
2023-09-18 0 2.950 2.950 2.960 2.920 2.990 26,751,412 79,027,371 2.9541 2.799 2.799 2.808 2.770 2.837 28,198,441 2.8025 -0.34%
2023-09-15 0 2.960 2.950 2.960 2.900 3.010 49,334,288 146,226,191 2.9640 2.808 2.799 2.808 2.751 2.856 52,002,863 2.8119 1.02%
2023-09-14 0 2.930 2.930 2.940 2.900 2.950 23,859,375 69,829,907 2.9267 2.780 2.780 2.789 2.751 2.799 25,149,969 2.7765 0.34%
2023-09-13 0 2.920 2.910 2.920 2.900 2.980 33,845,913 98,829,203 2.9200 2.770 2.761 2.770 2.751 2.827 35,676,696 2.7701 -1.35%
2023-09-12 0 2.960 2.960 2.970 2.930 3.000 27,396,773 81,283,172 2.9669 2.808 2.808 2.818 2.780 2.846 28,878,711 2.8146 -1.66%
2023-09-11 0 3.010 3.010 3.020 2.900 3.040 58,902,214 176,617,913 2.9985 2.856 2.856 2.865 2.751 2.884 62,088,334 2.8446 3.08%
2023-09-07 0 2.920 2.920 2.930 2.910 2.960 31,816,784 93,296,352 2.9323 2.770 2.770 2.780 2.761 2.808 33,537,808 2.7818 -1.35%
2023-09-06 0 2.960 2.960 2.970 2.900 2.980 38,642,638 113,645,059 2.9409 2.808 2.808 2.818 2.751 2.827 40,732,884 2.7900 -0.34%
2023-09-05 0 2.970 2.960 2.970 2.960 3.100 49,411,149 148,559,175 3.0066 2.818 2.808 2.818 2.808 2.941 52,083,882 2.8523 -3.26%
2023-09-04 0 3.070 3.070 3.080 2.950 3.090 39,792,298 121,442,164 3.0519 2.912 2.912 2.922 2.799 2.931 41,944,731 2.8953 3.02%
2023-08-31 0 2.980 2.980 2.990 2.940 3.060 51,086,184 152,255,768 2.9804 2.827 2.827 2.837 2.789 2.903 53,849,522 2.8274 -2.30%
2023-08-30 0 3.050 3.040 3.050 3.030 3.120 39,788,539 122,288,832 3.0735 2.893 2.884 2.893 2.875 2.960 41,940,768 2.9158 -1.29%
2023-08-29 0 3.090 3.080 3.090 2.980 3.100 48,873,962 149,699,784 3.0630 2.931 2.922 2.931 2.827 2.941 51,517,637 2.9058 3.34%
2023-08-28 0 2.990 2.980 2.990 2.970 3.140 46,759,840 142,048,847 3.0378 2.837 2.827 2.837 2.818 2.979 49,289,159 2.8819 -0.66%
2023-08-25 0 3.010 3.000 3.010 2.970 3.060 22,073,471 66,603,399 3.0174 2.856 2.846 2.856 2.818 2.903 23,267,462 2.8625 0.33%
2023-08-24 0 3.000 3.000 3.010 2.950 3.030 47,249,525 141,764,173 3.0003 2.846 2.846 2.856 2.799 2.875 49,805,332 2.8464 1.69%
2023-08-23 0 2.950 2.950 2.960 2.920 3.000 39,952,026 117,733,911 2.9469 2.799 2.799 2.808 2.770 2.846 42,113,099 2.7957 -1.67%
2023-08-22 0 3.000 2.990 3.000 2.940 3.060 39,720,389 118,975,260 2.9953 2.846 2.837 2.846 2.789 2.903 41,868,932 2.8416 0.67%
2023-08-21 0 2.980 2.980 2.990 2.890 3.020 65,140,481 193,044,300 2.9635 2.827 2.827 2.837 2.742 2.865 68,664,040 2.8114 -0.33%
2023-08-18 0 2.990 2.990 3.000 2.970 3.100 74,322,890 223,889,374 3.0124 2.837 2.837 2.846 2.818 2.941 78,343,141 2.8578 -3.55%
2023-08-17 0 3.100 3.090 3.100 3.050 3.120 31,670,159 97,913,124 3.0917 2.941 2.931 2.941 2.893 2.960 33,383,252 2.9330 -0.64%
2023-08-16 0 3.120 3.110 3.120 3.090 3.150 21,697,947 67,687,187 3.1195 2.960 2.950 2.960 2.931 2.988 22,871,626 2.9594 -0.64%
2023-08-15 0 3.140 3.140 3.150 3.090 3.190 40,111,693 125,877,050 3.1382 2.979 2.979 2.988 2.931 3.026 42,281,402 2.9771 -0.95%
2023-08-14 0 3.170 3.160 3.170 3.080 3.180 39,633,886 123,973,793 3.1280 3.007 2.998 3.007 2.922 3.017 41,777,750 2.9675 0.96%
2023-08-11 0 3.140 3.140 3.150 3.130 3.220 24,174,304 76,474,829 3.1635 2.979 2.979 2.988 2.969 3.055 25,481,933 3.0011 -2.48%
2023-08-10 0 3.220 3.210 3.220 3.170 3.240 30,402,871 97,464,438 3.2058 3.055 3.045 3.055 3.007 3.074 32,047,414 3.0413 0.94%
2023-08-09 0 3.190 3.190 3.200 3.080 3.270 71,221,188 227,674,161 3.1967 3.026 3.026 3.036 2.922 3.102 75,073,663 3.0327 2.90%
2023-08-08 0 3.100 3.090 3.100 3.010 3.170 126,323,300 392,154,341 3.1044 2.941 2.931 2.941 2.856 3.007 133,156,341 2.9451 -2.82%
2023-08-07 0 3.190 3.190 3.200 3.130 3.390 135,635,404 433,289,840 3.1945 3.026 3.026 3.036 2.969 3.216 142,972,153 3.0306 -5.62%
2023-08-04 0 3.380 3.380 3.390 3.350 3.480 37,291,626 126,404,475 3.3896 3.207 3.207 3.216 3.178 3.301 39,308,793 3.2157 -1.74%
2023-08-03 0 3.440 3.430 3.440 3.320 3.450 57,340,937 195,050,108 3.4016 3.263 3.254 3.263 3.150 3.273 60,442,605 3.2270 2.38%
2023-08-02 0 3.360 3.360 3.370 3.360 3.570 65,132,272 223,498,719 3.4315 3.188 3.188 3.197 3.188 3.387 68,655,387 3.2554 -5.08%
2023-08-01 0 3.540 3.530 3.540 3.510 3.590 65,580,828 232,424,915 3.5441 3.358 3.349 3.358 3.330 3.406 69,128,206 3.3622 0.57%
2023-07-31 0 3.520 3.520 3.530 3.510 3.630 55,727,024 197,940,867 3.5520 3.339 3.339 3.349 3.330 3.444 58,741,393 3.3697 -1.68%
2023-07-28 0 3.580 3.580 3.590 3.460 3.590 52,322,309 185,821,080 3.5515 3.396 3.396 3.406 3.282 3.406 55,152,511 3.3692 1.13%
2023-07-27 0 3.540 3.530 3.540 3.500 3.570 29,835,279 105,323,971 3.5302 3.358 3.349 3.358 3.320 3.387 31,449,120 3.3490 0.57%
2023-07-26 0 3.520 3.520 3.530 3.490 3.550 27,448,498 96,838,674 3.5280 3.339 3.339 3.349 3.311 3.368 28,933,234 3.3470 0.28%
2023-07-25 0 3.510 3.500 3.510 3.450 3.520 39,885,861 139,342,824 3.4935 3.330 3.320 3.330 3.273 3.339 42,043,355 3.3143 2.33%
2023-07-24 0 3.430 3.420 3.430 3.410 3.520 29,910,391 103,491,812 3.4601 3.254 3.244 3.254 3.235 3.339 31,528,295 3.2825 -1.15%
2023-07-21 0 3.470 3.470 3.480 3.410 3.550 35,450,238 124,031,568 3.4988 3.292 3.292 3.301 3.235 3.368 37,367,801 3.3192 1.17%
2023-07-20 0 3.430 3.420 3.430 3.390 3.490 29,181,503 100,292,950 3.4369 3.254 3.244 3.254 3.216 3.311 30,759,980 3.2605 0.59%
2023-07-19 0 3.410 3.410 3.420 3.350 3.430 30,511,776 103,467,434 3.3911 3.235 3.235 3.244 3.178 3.254 32,162,210 3.2170 -0.87%
2023-07-18 0 3.440 3.440 3.450 3.430 3.520 30,897,191 106,853,116 3.4583 3.263 3.263 3.273 3.254 3.339 32,568,472 3.2809 -2.27%
2023-07-14 0 3.520 3.510 3.520 3.500 3.550 30,813,265 108,566,090 3.5234 3.339 3.330 3.339 3.320 3.368 32,480,007 3.3426 -0.28%
2023-07-13 0 3.530 3.530 3.540 3.450 3.560 41,511,377 146,187,294 3.5216 3.349 3.349 3.358 3.273 3.377 43,756,798 3.3409 3.22%
2023-07-12 0 3.420 3.420 3.430 3.410 3.450 16,621,697 56,911,075 3.4239 3.244 3.244 3.254 3.235 3.273 17,520,793 3.2482 -0.29%
2023-07-11 0 3.430 3.420 3.430 3.410 3.490 26,074,012 89,645,436 3.4381 3.254 3.244 3.254 3.235 3.311 27,484,399 3.2617 0.00%
2023-07-10 0 3.430 3.420 3.430 3.410 3.520 33,563,600 115,618,291 3.4448 3.254 3.244 3.254 3.235 3.339 35,379,112 3.2680 0.29%
2023-07-07 0 3.420 3.410 3.420 3.410 3.470 53,004,905 181,738,514 3.4287 3.244 3.235 3.244 3.235 3.292 55,872,030 3.2528 -0.58%
2023-07-06 0 3.440 3.430 3.440 3.370 3.470 60,465,899 207,732,672 3.4355 3.263 3.254 3.263 3.197 3.292 63,736,602 3.2592 -1.43%
2023-07-05 0 3.490 3.490 3.500 3.470 3.580 40,532,810 141,891,248 3.5007 3.311 3.311 3.320 3.292 3.396 42,725,298 3.3210 -2.51%
2023-07-04 0 3.580 3.580 3.590 3.420 3.600 67,485,047 238,027,357 3.5271 3.396 3.396 3.406 3.244 3.415 71,135,427 3.3461 3.47%
2023-07-03 0 3.460 3.460 3.470 3.380 3.490 32,847,615 113,056,534 3.4418 3.282 3.282 3.292 3.207 3.311 34,624,398 3.2652 1.47%
2023-06-30 0 3.410 3.400 3.410 3.340 3.430 60,672,892 205,612,177 3.3889 3.235 3.226 3.235 3.169 3.254 63,954,791 3.2150 1.79%
2023-06-29 0 3.350 3.340 3.350 3.310 3.420 52,045,463 174,093,334 3.3450 3.178 3.169 3.178 3.140 3.244 54,860,690 3.1734 -2.05%
2023-06-28 0 3.420 3.410 3.420 3.380 3.490 45,890,320 156,579,981 3.4120 3.244 3.235 3.244 3.207 3.311 48,372,605 3.2370 -2.56%
2023-06-27 0 3.510 3.500 3.510 3.400 3.530 36,465,989 127,030,601 3.4835 3.330 3.320 3.330 3.226 3.349 38,438,496 3.3048 2.33%
2023-06-26 0 3.430 3.420 3.430 3.250 3.450 84,858,378 286,816,378 3.3799 3.254 3.244 3.254 3.083 3.273 89,448,511 3.2065 3.00%
2023-06-23 0 3.330 3.320 3.330 3.270 3.540 87,202,361 292,818,483 3.3579 3.159 3.150 3.159 3.102 3.358 91,919,284 3.1856 -7.24%
2023-06-21 0 3.590 3.570 3.590 3.500 3.710 66,152,152 235,809,282 3.5647 3.406 3.387 3.406 3.320 3.520 69,730,434 3.3817 -3.23%
2023-06-20 0 3.710 3.710 3.720 3.650 3.760 34,083,930 126,249,039 3.7041 3.520 3.520 3.529 3.463 3.567 35,927,587 3.5140 -1.07%
2023-06-19 0 3.810 3.800 3.810 3.760 3.850 28,943,710 109,982,316 3.7999 3.558 3.548 3.558 3.511 3.595 30,997,473 3.5481 -1.30%
2023-06-16 0 3.860 3.860 3.870 3.760 3.900 62,224,305 239,704,683 3.8523 3.604 3.604 3.614 3.511 3.642 66,639,565 3.5970 1.05%
2023-06-15 0 3.820 3.810 3.820 3.710 3.820 35,916,472 135,713,260 3.7786 3.567 3.558 3.567 3.464 3.567 38,465,003 3.5282 1.87%
2023-06-14 0 3.750 3.740 3.750 3.740 3.850 25,036,713 94,399,183 3.7704 3.502 3.492 3.502 3.492 3.595 26,813,247 3.5206 -1.57%
2023-06-13 0 3.810 3.800 3.810 3.760 3.830 21,177,221 80,529,678 3.8027 3.558 3.548 3.558 3.511 3.576 22,679,896 3.5507 -0.26%
2023-06-12 0 3.820 3.810 3.820 3.780 3.870 18,765,664 71,450,584 3.8075 3.567 3.558 3.567 3.530 3.614 20,097,222 3.5552 -1.04%
2023-06-09 0 3.860 3.850 3.860 3.800 3.880 17,763,944 68,350,279 3.8477 3.604 3.595 3.604 3.548 3.623 19,024,423 3.5928 1.31%
2023-06-08 0 3.810 3.810 3.820 3.790 3.880 17,845,193 68,109,048 3.8167 3.558 3.558 3.567 3.539 3.623 19,111,437 3.5638 -0.78%
2023-06-07 0 3.840 3.830 3.840 3.800 3.880 21,528,150 82,554,587 3.8347 3.586 3.576 3.586 3.548 3.623 23,055,726 3.5807 0.26%
2023-06-06 0 3.830 3.820 3.830 3.760 3.850 16,038,397 61,269,307 3.8202 3.576 3.567 3.576 3.511 3.595 17,176,436 3.5671 0.79%
2023-06-05 0 3.800 3.780 3.800 3.740 3.820 17,595,746 66,483,365 3.7784 3.548 3.530 3.548 3.492 3.567 18,844,290 3.5280 0.53%
2023-06-02 0 3.780 3.770 3.780 3.680 3.790 37,654,037 141,832,787 3.7667 3.530 3.520 3.530 3.436 3.539 40,325,861 3.5172 3.85%
2023-06-01 0 3.640 3.640 3.650 3.640 3.770 33,161,471 121,859,666 3.6747 3.399 3.399 3.408 3.399 3.520 35,514,515 3.4313 -2.41%
2023-05-31 0 3.730 3.720 3.730 3.660 3.740 50,952,315 189,156,895 3.7124 3.483 3.474 3.483 3.418 3.492 54,567,747 3.4665 -0.27%
2023-05-30 0 3.740 3.710 3.740 3.670 3.850 78,445,621 292,731,983 3.7317 3.492 3.464 3.492 3.427 3.595 84,011,899 3.4844 -2.35%
2023-05-29 0 3.830 3.820 3.830 3.800 3.890 49,990,247 191,810,438 3.8370 3.576 3.567 3.576 3.548 3.632 53,537,413 3.5827 -1.29%
2023-05-25 0 3.880 3.870 3.880 3.820 3.930 44,907,947 173,513,367 3.8638 3.623 3.614 3.623 3.567 3.670 48,094,487 3.6078 -0.77%
2023-05-24 0 3.910 3.900 3.910 3.880 4.010 22,241,646 87,192,413 3.9202 3.651 3.642 3.651 3.623 3.744 23,819,850 3.6605 -2.49%
2023-05-23 0 4.010 4.010 4.020 3.980 4.070 25,238,050 101,549,611 4.0237 3.744 3.744 3.754 3.716 3.800 27,028,870 3.7571 0.25%
2023-05-22 0 4.000 3.990 4.000 3.940 4.040 33,222,663 132,749,249 3.9957 3.735 3.726 3.735 3.679 3.772 35,580,049 3.7310 2.04%
2023-05-19 0 3.920 3.920 3.930 3.860 3.960 21,543,975 84,475,126 3.9211 3.660 3.660 3.670 3.604 3.698 23,072,674 3.6613 -0.51%
2023-05-18 0 3.940 3.930 3.940 3.930 4.030 26,523,233 105,170,656 3.9652 3.679 3.670 3.679 3.670 3.763 28,405,246 3.7025 -0.51%
2023-05-17 0 3.960 3.960 3.970 3.960 4.130 40,348,603 162,192,613 4.0198 3.698 3.698 3.707 3.698 3.856 43,211,625 3.7534 -4.12%
2023-05-16 0 4.130 4.120 4.130 4.100 4.160 16,313,026 67,358,642 4.1291 3.856 3.847 3.856 3.828 3.884 17,470,552 3.8556 0.98%
2023-05-15 0 4.090 4.090 4.100 4.030 4.130 24,252,108 99,039,514 4.0837 3.819 3.819 3.828 3.763 3.856 25,972,969 3.8132 1.24%
2023-05-12 0 4.040 4.040 4.050 4.030 4.140 32,167,802 131,055,766 4.0741 3.772 3.772 3.782 3.763 3.866 34,450,338 3.8042 -2.18%
2023-05-11 0 4.130 4.120 4.130 4.080 4.190 29,039,040 119,579,532 4.1179 3.856 3.847 3.856 3.810 3.912 31,099,568 3.8451 0.73%
2023-05-10 0 4.100 4.100 4.110 4.090 4.190 24,836,383 102,316,297 4.1196 3.828 3.828 3.838 3.819 3.912 26,598,702 3.8467 -0.97%
2023-05-09 0 4.140 4.130 4.140 4.120 4.260 24,814,969 103,460,963 4.1693 3.866 3.856 3.866 3.847 3.978 26,575,769 3.8931 -2.82%
2023-05-08 0 4.260 4.260 4.270 4.220 4.340 20,344,917 86,597,357 4.2565 3.978 3.978 3.987 3.940 4.052 21,788,535 3.9744 0.24%
2023-05-05 0 4.250 4.250 4.260 4.240 4.350 28,840,760 123,188,970 4.2713 3.968 3.968 3.978 3.959 4.062 30,887,218 3.9883 -1.39%
2023-05-04 0 4.310 4.310 4.320 4.240 4.360 26,190,812 112,768,985 4.3057 4.024 4.024 4.034 3.959 4.071 28,049,238 4.0204 1.65%
2023-05-03 0 4.240 4.240 4.250 4.210 4.290 19,785,940 83,980,776 4.2445 3.959 3.959 3.968 3.931 4.006 21,189,894 3.9632 -1.17%
2023-05-02 0 4.290 4.280 4.290 4.250 4.410 14,911,269 64,077,596 4.2973 4.006 3.996 4.006 3.968 4.118 15,969,330 4.0125 -1.15%
2023-04-28 0 4.340 4.330 4.340 4.290 4.370 20,499,173 89,012,743 4.3423 4.052 4.043 4.052 4.006 4.080 21,953,736 4.0546 1.17%
2023-04-27 0 4.290 4.280 4.290 4.250 4.350 22,256,334 95,709,410 4.3003 4.006 3.996 4.006 3.968 4.062 23,835,580 4.0154 -0.23%
2023-04-26 0 4.300 4.300 4.310 4.200 4.330 24,383,796 104,312,474 4.2779 4.015 4.015 4.024 3.922 4.043 26,114,001 3.9945 2.14%
2023-04-25 0 4.210 4.210 4.220 4.190 4.400 39,613,755 168,055,058 4.2423 3.931 3.931 3.940 3.912 4.108 42,424,635 3.9613 -4.75%
2023-04-24 0 4.420 4.420 4.430 4.350 4.550 43,277,142 191,631,269 4.4280 4.127 4.127 4.136 4.062 4.249 46,347,965 4.1346 -0.90%
2023-04-21 0 4.460 4.450 4.460 4.420 4.540 27,856,877 124,518,087 4.4699 4.164 4.155 4.164 4.127 4.239 29,833,522 4.1738 -0.67%
2023-04-20 0 4.490 4.480 4.490 4.470 4.590 32,688,952 147,398,002 4.5091 4.193 4.183 4.193 4.174 4.286 35,008,467 4.2104 -1.54%
2023-04-19 0 4.560 4.560 4.570 4.520 4.640 22,987,234 104,997,149 4.5676 4.258 4.258 4.267 4.221 4.333 24,618,343 4.2650 -1.08%
2023-04-18 0 4.610 4.600 4.610 4.550 4.660 38,704,079 178,061,855 4.6006 4.305 4.295 4.305 4.249 4.351 41,450,411 4.2958 -0.22%
2023-04-17 0 4.620 4.610 4.620 4.540 4.660 42,160,961 193,669,225 4.5936 4.314 4.305 4.314 4.239 4.351 45,152,583 4.2892 0.87%
2023-04-14 0 4.580 4.570 4.580 4.530 4.730 46,458,261 213,494,833 4.5954 4.277 4.267 4.277 4.230 4.417 49,754,807 4.2909 -0.87%
2023-04-13 0 4.620 4.620 4.630 4.390 4.650 55,012,839 251,464,262 4.5710 4.314 4.314 4.323 4.099 4.342 58,916,394 4.2682 3.36%
2023-04-12 0 4.470 4.470 4.480 4.370 4.500 42,701,300 190,472,644 4.4606 4.174 4.174 4.183 4.080 4.202 45,731,263 4.1650 1.13%
2023-04-11 0 4.420 4.410 4.420 4.190 4.420 65,983,407 285,595,418 4.3283 4.127 4.118 4.127 3.912 4.127 70,665,402 4.0415 6.51%
2023-04-06 0 4.150 4.150 4.160 4.010 4.170 62,602,259 257,647,581 4.1156 3.875 3.875 3.884 3.744 3.894 67,044,338 3.8429 0.97%
2023-04-04 0 4.110 4.110 4.120 4.060 4.190 44,946,042 184,801,625 4.1116 3.838 3.838 3.847 3.791 3.912 48,135,285 3.8392 -2.14%
2023-04-03 0 4.200 4.190 4.200 3.970 4.390 167,269,253 684,764,123 4.0938 3.922 3.912 3.922 3.707 4.099 179,138,204 3.8225 -4.55%
2023-03-31 0 4.400 4.400 4.410 4.370 4.450 40,584,297 179,322,845 4.4185 4.108 4.108 4.118 4.080 4.155 43,464,043 4.1258 0.46%
2023-03-30 0 4.380 4.360 4.380 4.280 4.390 34,674,625 150,646,981 4.3446 4.090 4.071 4.090 3.996 4.099 37,135,038 4.0567 0.69%
2023-03-29 0 4.350 4.340 4.350 4.280 4.410 32,830,185 142,330,026 4.3353 4.062 4.052 4.062 3.996 4.118 35,159,722 4.0481 0.69%
2023-03-28 0 4.320 4.310 4.320 4.290 4.400 24,877,317 107,375,294 4.3162 4.034 4.024 4.034 4.006 4.108 26,642,541 4.0302 -1.37%
2023-03-27 0 4.380 4.380 4.390 4.300 4.420 22,293,707 97,570,897 4.3766 4.090 4.090 4.099 4.015 4.127 23,875,605 4.0866 0.92%
2023-03-24 0 4.340 4.330 4.340 4.290 4.440 26,016,470 113,249,149 4.3530 4.052 4.043 4.052 4.006 4.146 27,862,525 4.0646 -1.81%
2023-03-23 0 4.420 4.410 4.420 4.330 4.460 28,350,192 124,314,021 4.3849 4.127 4.118 4.127 4.043 4.164 30,361,841 4.0944 0.45%
2023-03-22 0 4.400 4.390 4.400 4.390 4.460 18,677,171 82,545,700 4.4196 4.108 4.099 4.108 4.099 4.164 20,002,450 4.1268 0.46%
2023-03-21 0 4.380 4.370 4.380 4.280 4.420 34,505,639 150,922,043 4.3738 4.090 4.080 4.090 3.996 4.127 36,954,061 4.0840 2.82%
2023-03-20 0 4.260 4.260 4.270 4.200 4.370 38,005,205 161,677,570 4.2541 3.978 3.978 3.987 3.922 4.080 40,701,946 3.9722 -2.96%
2023-03-17 0 4.390 4.390 4.400 4.290 4.410 55,751,893 243,413,920 4.3660 4.099 4.099 4.108 4.006 4.118 59,707,889 4.0767 2.33%
2023-03-16 0 4.290 4.280 4.290 4.220 4.340 45,936,906 197,384,583 4.2969 4.006 3.996 4.006 3.940 4.052 49,196,458 4.0122 0.70%
2023-03-15 0 4.260 4.260 4.270 4.210 4.360 35,971,366 154,512,578 4.2954 3.978 3.978 3.987 3.931 4.071 38,523,792 4.0108 1.91%
2023-03-14 0 4.180 4.170 4.180 4.140 4.320 29,342,238 123,973,235 4.2251 3.903 3.894 3.903 3.866 4.034 31,424,280 3.9451 -0.95%
2023-03-13 0 4.220 4.220 4.230 4.170 4.260 34,526,037 145,391,330 4.2111 3.940 3.940 3.950 3.894 3.978 36,975,907 3.9321 -0.24%
2023-03-10 0 4.230 4.220 4.230 4.130 4.270 47,732,064 201,587,664 4.2233 3.950 3.940 3.950 3.856 3.987 51,118,996 3.9435 0.24%
2023-03-09 0 4.220 4.210 4.220 4.140 4.270 31,522,559 132,701,880 4.2097 3.940 3.931 3.940 3.866 3.987 33,759,310 3.9308 0.48%
2023-03-08 0 4.200 4.190 4.200 4.170 4.290 46,572,978 197,029,407 4.2306 3.922 3.912 3.922 3.894 4.006 49,877,664 3.9503 -1.41%
2023-03-07 0 4.260 4.250 4.260 4.210 4.350 32,194,216 137,603,104 4.2742 3.978 3.968 3.978 3.931 4.062 34,478,626 3.9910 -0.93%
2023-03-06 0 4.300 4.290 4.300 4.200 4.330 42,667,979 182,566,058 4.2788 4.015 4.006 4.015 3.922 4.043 45,695,578 3.9953 1.18%
2023-03-03 0 4.250 4.250 4.260 4.170 4.280 40,654,543 172,233,764 4.2365 3.968 3.968 3.978 3.894 3.996 43,539,274 3.9558 1.67%
2023-03-02 0 4.180 4.170 4.180 4.130 4.210 28,478,732 118,826,499 4.1725 3.903 3.894 3.903 3.856 3.931 30,499,502 3.8960 0.48%
2023-03-01 0 4.160 4.150 4.160 4.040 4.170 48,841,363 201,564,790 4.1269 3.884 3.875 3.884 3.772 3.894 52,307,007 3.8535 2.72%
2023-02-28 0 4.050 4.050 4.060 4.040 4.130 44,948,692 182,918,562 4.0695 3.782 3.782 3.791 3.772 3.856 48,138,124 3.7999 -0.49%
2023-02-27 0 4.070 4.070 4.080 4.030 4.130 27,085,054 110,298,570 4.0723 3.800 3.800 3.810 3.763 3.856 29,006,933 3.8025 -1.21%
2023-02-24 0 4.120 4.110 4.120 4.090 4.180 32,854,818 135,334,300 4.1192 3.847 3.838 3.847 3.819 3.903 35,186,103 3.8462 -1.44%
2023-02-23 0 4.180 4.170 4.180 4.170 4.260 20,947,707 88,117,807 4.2066 3.903 3.894 3.903 3.894 3.978 22,434,097 3.9279 -0.48%
2023-02-22 0 4.200 4.190 4.200 4.180 4.260 19,195,527 80,863,002 4.2126 3.922 3.912 3.922 3.903 3.978 20,557,587 3.9335 -1.18%
2023-02-21 0 4.250 4.240 4.250 4.240 4.380 58,235,232 249,890,741 4.2911 3.968 3.959 3.968 3.959 4.090 62,367,439 4.0068 0.71%
2023-02-20 0 4.220 4.210 4.220 4.130 4.250 32,780,977 138,042,775 4.2111 3.940 3.931 3.940 3.856 3.968 35,107,022 3.9321 -0.24%
2023-02-17 0 4.230 4.220 4.230 4.210 4.270 19,097,909 80,951,946 4.2388 3.950 3.940 3.950 3.931 3.987 20,453,042 3.9579 -0.24%
2023-02-16 0 4.240 4.230 4.240 4.200 4.350 47,327,661 201,969,870 4.2675 3.959 3.950 3.959 3.922 4.062 50,685,897 3.9847 -2.08%
2023-02-15 0 4.330 4.320 4.330 4.300 4.480 37,121,707 161,121,182 4.3403 4.043 4.034 4.043 4.015 4.183 39,755,758 4.0528 -2.91%
2023-02-14 0 4.460 4.450 4.460 4.380 4.510 34,663,619 153,645,941 4.4325 4.164 4.155 4.164 4.090 4.211 37,123,251 4.1388 -0.67%
2023-02-13 0 4.490 4.480 4.490 4.450 4.550 22,247,559 99,823,873 4.4870 4.193 4.183 4.193 4.155 4.249 23,826,183 4.1897 0.00%
2023-02-10 0 4.490 4.480 4.490 4.460 4.600 19,898,426 89,478,002 4.4967 4.193 4.183 4.193 4.164 4.295 21,310,362 4.1988 -1.97%
2023-02-09 0 4.580 4.570 4.580 4.520 4.620 22,337,165 102,137,101 4.5725 4.277 4.267 4.277 4.221 4.314 23,922,147 4.2696 0.88%
2023-02-08 0 4.540 4.540 4.550 4.520 4.640 20,472,116 93,459,152 4.5652 4.239 4.239 4.249 4.221 4.333 21,924,759 4.2627 0.00%
2023-02-07 0 4.540 4.540 4.550 4.500 4.630 28,285,168 128,821,631 4.5544 4.239 4.239 4.249 4.202 4.323 30,292,203 4.2526 0.44%
2023-02-06 0 4.520 4.510 4.520 4.480 4.600 42,623,096 193,056,513 4.5294 4.221 4.211 4.221 4.183 4.295 45,647,510 4.2293 -3.21%
2023-02-03 0 4.670 4.660 4.670 4.650 4.800 26,586,622 124,833,002 4.6953 4.361 4.351 4.361 4.342 4.482 28,473,133 4.3842 -1.89%
2023-02-02 0 4.760 4.750 4.760 4.580 4.870 70,261,197 333,841,887 4.7514 4.445 4.435 4.445 4.277 4.547 75,246,732 4.4366 3.48%
2023-02-01 0 4.600 4.590 4.600 4.540 4.660 39,254,935 180,867,673 4.6075 4.295 4.286 4.295 4.239 4.351 42,040,354 4.3022 1.10%
2023-01-31 0 4.550 4.550 4.560 4.540 4.860 66,427,192 306,929,820 4.6205 4.249 4.249 4.258 4.239 4.538 71,140,677 4.3144 -5.01%
2023-01-30 0 4.790 4.780 4.790 4.780 4.930 42,738,289 206,293,193 4.8269 4.473 4.463 4.473 4.463 4.603 45,770,877 4.5071 -2.44%
2023-01-27 0 4.910 4.900 4.910 4.830 4.970 19,416,765 95,059,593 4.8957 4.585 4.575 4.585 4.510 4.641 20,794,523 4.5714 0.61%
2023-01-26 0 4.880 4.880 4.890 4.790 4.930 23,625,607 114,536,060 4.8480 4.557 4.557 4.566 4.473 4.603 25,302,013 4.5268 0.83%
2023-01-20 0 4.840 4.830 4.840 4.700 4.840 22,170,255 106,039,960 4.7830 4.519 4.510 4.519 4.389 4.519 23,743,393 4.4661 2.11%
2023-01-19 0 4.740 4.730 4.740 4.690 4.850 20,739,503 98,773,935 4.7626 4.426 4.417 4.426 4.379 4.529 22,211,119 4.4470 -0.84%
2023-01-18 0 4.780 4.770 4.780 4.680 4.800 29,470,213 140,128,550 4.7549 4.463 4.454 4.463 4.370 4.482 31,561,336 4.4399 1.27%
2023-01-17 0 4.720 4.710 4.720 4.680 4.850 37,923,857 179,102,371 4.7227 4.407 4.398 4.407 4.370 4.529 40,614,826 4.4098 -2.68%
2023-01-16 0 4.850 4.850 4.860 4.820 4.990 51,641,856 252,544,457 4.8903 4.529 4.529 4.538 4.501 4.659 55,306,215 4.5663 -2.81%
2023-01-13 0 4.990 4.980 4.990 4.810 5.000 50,477,607 249,088,135 4.9346 4.659 4.650 4.659 4.491 4.669 54,059,355 4.6077 3.74%
2023-01-12 0 4.810 4.800 4.810 4.750 4.910 36,104,435 174,296,231 4.8276 4.491 4.482 4.491 4.435 4.585 38,666,303 4.5077 -0.41%
2023-01-11 0 4.830 4.820 4.830 4.780 4.930 43,651,891 212,129,721 4.8596 4.510 4.501 4.510 4.463 4.603 46,749,305 4.5376 1.26%
2023-01-10 0 4.770 4.760 4.770 4.750 4.820 25,260,345 120,834,925 4.7836 4.454 4.445 4.454 4.435 4.501 27,052,747 4.4666 0.42%
2023-01-09 0 4.750 4.740 4.750 4.710 4.810 44,579,628 211,779,606 4.7506 4.435 4.426 4.435 4.398 4.491 47,742,872 4.4358 2.37%
2023-01-06 0 4.640 4.640 4.650 4.630 4.820 40,616,398 190,393,360 4.6876 4.333 4.333 4.342 4.323 4.501 43,498,422 4.3770 -3.33%
2023-01-05 0 4.800 4.790 4.800 4.680 4.860 50,655,223 243,256,324 4.8022 4.482 4.473 4.482 4.370 4.538 54,249,574 4.4840 2.35%
2023-01-04 0 4.690 4.690 4.700 4.620 4.700 36,768,987 171,507,754 4.6645 4.379 4.379 4.389 4.314 4.389 39,378,010 4.3554 1.30%
2023-01-03 0 4.630 4.620 4.630 4.440 4.680 32,883,626 150,947,110 4.5903 4.323 4.314 4.323 4.146 4.370 35,216,955 4.2862 1.31%
2022-12-30 0 4.570 4.570 4.580 4.550 4.930 96,012,169 449,326,783 4.6799 4.267 4.267 4.277 4.249 4.603 102,824,920 4.3698 -0.65%
2022-12-29 0 4.600 4.590 4.600 4.460 4.620 37,845,640 173,267,140 4.5783 4.295 4.286 4.295 4.164 4.314 40,531,059 4.2749 1.55%
2022-12-28 0 4.530 4.530 4.540 4.460 4.580 35,726,191 161,865,527 4.5307 4.230 4.230 4.239 4.164 4.277 38,261,220 4.2305 2.49%
2022-12-23 0 4.420 4.410 4.420 4.390 4.470 14,745,680 65,372,654 4.4333 4.127 4.118 4.127 4.099 4.174 15,791,992 4.1396 -0.67%
2022-12-22 0 4.450 4.450 4.460 4.430 4.540 19,266,551 86,231,908 4.4757 4.155 4.155 4.164 4.136 4.239 20,633,651 4.1792 0.23%
2022-12-21 0 4.440 4.430 4.440 4.330 4.490 29,957,610 132,796,302 4.4328 4.146 4.136 4.146 4.043 4.193 32,083,317 4.1391 2.78%
2022-12-20 0 4.320 4.310 4.320 4.300 4.410 30,943,578 134,181,829 4.3363 4.034 4.024 4.034 4.015 4.118 33,139,246 4.0490 -1.14%
2022-12-19 0 4.370 4.360 4.370 4.330 4.610 42,674,970 188,163,690 4.4092 4.080 4.071 4.080 4.043 4.305 45,703,065 4.1171 -4.38%
2022-12-16 0 4.570 4.570 4.580 4.540 4.660 33,712,881 154,659,837 4.5876 4.267 4.267 4.277 4.239 4.351 36,105,051 4.2836 0.22%
2022-12-15 0 4.560 4.550 4.560 4.530 4.700 33,089,067 151,860,009 4.5894 4.258 4.249 4.258 4.230 4.389 35,436,973 4.2854 -2.36%
2022-12-14 0 4.670 4.670 4.680 4.550 4.710 63,413,229 295,082,512 4.6533 4.361 4.361 4.370 4.249 4.398 67,912,852 4.3450 2.64%
2022-12-13 0 4.550 4.540 4.550 4.450 4.590 39,244,731 177,441,768 4.5214 4.249 4.239 4.249 4.155 4.286 42,029,426 4.2218 0.00%
2022-12-12 0 4.550 4.550 4.560 4.500 4.650 34,028,965 155,393,569 4.5665 4.249 4.249 4.258 4.202 4.342 36,443,564 4.2640 0.22%
2022-12-09 0 4.540 4.540 4.550 4.460 4.590 42,690,214 192,683,161 4.5135 4.239 4.239 4.249 4.164 4.286 45,719,390 4.2145 0.89%
2022-12-08 0 4.500 4.500 4.510 4.440 4.550 37,102,859 166,875,845 4.4977 4.202 4.202 4.211 4.146 4.249 39,735,572 4.1997 1.12%
2022-12-07 0 4.450 4.440 4.450 4.430 4.630 72,107,879 325,245,484 4.5105 4.155 4.146 4.155 4.136 4.323 77,224,449 4.2117 -0.22%
2022-12-06 0 4.460 4.460 4.470 4.400 4.710 82,064,832 370,236,076 4.5115 4.164 4.164 4.174 4.108 4.398 87,887,919 4.2126 -2.19%
2022-12-05 0 4.560 4.550 4.560 4.480 4.590 65,146,870 295,270,944 4.5324 4.258 4.249 4.258 4.183 4.286 69,769,507 4.2321 1.56%
2022-12-02 0 4.490 4.490 4.500 4.430 4.580 54,766,136 247,510,150 4.5194 4.193 4.193 4.202 4.136 4.277 58,652,185 4.2200 0.90%
2022-12-01 0 4.450 4.440 4.450 4.320 4.650 79,253,545 352,576,409 4.4487 4.155 4.146 4.155 4.034 4.342 84,877,151 4.1540 -2.84%
2022-11-30 0 4.580 4.580 4.590 4.400 4.600 81,641,985 370,559,389 4.5388 4.277 4.277 4.286 4.108 4.295 87,435,068 4.2381 1.55%
2022-11-29 0 4.510 4.510 4.520 4.320 4.540 58,934,571 262,676,736 4.4571 4.211 4.211 4.221 4.034 4.239 63,116,401 4.1618 4.40%
2022-11-28 0 4.320 4.320 4.330 4.090 4.360 59,899,577 254,402,400 4.2471 4.034 4.034 4.043 3.819 4.071 64,149,881 3.9658 1.89%
2022-11-25 0 4.240 4.240 4.250 4.210 4.300 31,433,148 133,684,896 4.2530 3.959 3.959 3.968 3.931 4.015 33,663,555 3.9712 -1.17%
2022-11-24 0 4.290 4.280 4.290 4.220 4.420 41,590,056 179,603,297 4.3184 4.006 3.996 4.006 3.940 4.127 44,541,168 4.0323 2.39%
2022-11-23 0 4.190 4.190 4.200 4.170 4.320 41,736,297 176,009,891 4.2172 3.912 3.912 3.922 3.894 4.034 44,697,786 3.9378 -2.10%
2022-11-22 0 4.280 4.270 4.280 4.190 4.440 48,099,377 206,091,965 4.2847 3.996 3.987 3.996 3.912 4.146 51,512,372 4.0008 -2.51%
2022-11-21 0 4.390 4.390 4.400 4.270 4.440 39,073,921 170,725,167 4.3693 4.099 4.099 4.108 3.987 4.146 41,846,495 4.0798 -2.44%
2022-11-18 0 4.500 4.500 4.510 4.450 4.620 53,529,942 242,922,790 4.5381 4.202 4.202 4.211 4.155 4.314 57,328,275 4.2374 -0.66%
2022-11-17 0 4.530 4.530 4.550 4.420 4.590 45,087,526 202,603,463 4.4936 4.230 4.230 4.249 4.127 4.286 48,286,809 4.1958 -1.31%
2022-11-16 0 4.590 4.590 4.600 4.570 4.710 55,732,988 257,734,195 4.6244 4.286 4.286 4.295 4.267 4.398 59,687,643 4.3180 -1.92%
2022-11-15 0 4.680 4.670 4.680 4.500 4.680 63,440,573 292,015,851 4.6030 4.370 4.361 4.370 4.202 4.370 67,942,136 4.2980 1.08%
2022-11-14 0 4.630 4.620 4.630 4.470 4.650 81,353,141 372,167,905 4.5747 4.323 4.314 4.323 4.174 4.342 87,125,729 4.2716 5.95%
2022-11-11 0 4.370 4.370 4.380 4.310 4.500 89,079,145 391,803,886 4.3984 4.080 4.080 4.090 4.024 4.202 95,399,948 4.1070 4.30%
2022-11-10 0 4.190 4.190 4.200 4.170 4.310 22,211,663 93,467,828 4.2081 3.912 3.912 3.922 3.894 4.024 23,787,740 3.9292 -2.56%
2022-11-09 0 4.300 4.290 4.300 4.240 4.410 37,450,321 160,631,473 4.2892 4.015 4.006 4.015 3.959 4.118 40,107,689 4.0050 -1.60%
2022-11-08 0 4.370 4.360 4.370 4.210 4.400 45,574,257 196,273,005 4.3067 4.080 4.071 4.080 3.931 4.108 48,808,077 4.0213 -0.23%
2022-11-07 0 4.380 4.370 4.380 4.110 4.390 71,782,962 309,051,241 4.3054 4.090 4.080 4.090 3.838 4.099 76,876,477 4.0201 3.30%
2022-11-04 0 4.240 4.240 4.250 4.120 4.350 98,837,836 419,937,704 4.2488 3.959 3.959 3.968 3.847 4.062 105,851,088 3.9672 4.69%
2022-11-03 0 4.050 4.050 4.060 4.030 4.290 75,842,267 313,896,429 4.1388 3.782 3.782 3.791 3.763 4.006 81,223,819 3.8646 -7.74%
2022-11-02 0 4.390 4.380 4.400 4.120 4.430 86,631,722 375,758,394 4.3374 4.099 4.090 4.108 3.847 4.136 92,778,863 4.0500 4.77%
2022-11-01 0 4.190 4.180 4.190 3.860 4.220 85,704,594 354,446,608 4.1357 3.912 3.903 3.912 3.604 3.940 91,785,949 3.8617 9.97%
2022-10-31 0 3.810 3.810 3.820 3.800 4.000 49,522,852 192,372,209 3.8845 3.558 3.558 3.567 3.548 3.735 53,036,853 3.6271 -3.79%
2022-10-28 0 3.960 3.940 3.960 3.900 4.100 53,845,581 215,061,878 3.9940 3.698 3.679 3.698 3.642 3.828 57,666,311 3.7294 -2.22%
2022-10-27 0 4.050 4.050 4.060 4.040 4.250 51,662,071 212,798,997 4.1191 3.782 3.782 3.791 3.772 3.968 55,327,865 3.8461 -3.57%
2022-10-26 0 4.200 4.190 4.200 4.030 4.310 70,815,069 297,585,553 4.2023 3.922 3.912 3.922 3.763 4.024 75,839,905 3.9239 3.45%
2022-10-25 0 4.060 4.060 4.070 4.010 4.200 58,622,851 239,565,807 4.0866 3.791 3.791 3.800 3.744 3.922 62,782,562 3.8158 -1.22%
2022-10-24 0 4.110 4.100 4.110 3.990 4.200 73,401,204 299,635,667 4.0822 3.838 3.828 3.838 3.726 3.922 78,609,545 3.8117 -2.14%
2022-10-21 0 4.200 4.190 4.200 4.150 4.260 39,141,176 164,434,558 4.2011 3.922 3.912 3.922 3.875 3.978 41,918,523 3.9227 1.20%
2022-10-20 0 4.150 4.140 4.150 4.030 4.210 46,237,437 191,189,071 4.1349 3.875 3.866 3.875 3.763 3.931 49,518,314 3.8610 1.47%
2022-10-19 0 4.090 4.090 4.100 4.080 4.230 42,930,494 177,719,592 4.1397 3.819 3.819 3.828 3.810 3.950 45,976,720 3.8654 -2.85%
2022-10-18 0 4.210 4.210 4.220 3.990 4.250 70,957,447 294,911,824 4.1562 3.931 3.931 3.940 3.726 3.968 75,992,386 3.8808 3.95%
2022-10-17 0 4.050 4.040 4.050 3.890 4.110 72,504,697 290,472,391 4.0063 3.782 3.772 3.782 3.632 3.838 77,649,424 3.7408 3.58%
2022-10-14 0 3.910 3.910 3.920 3.720 4.000 87,472,497 342,795,453 3.9189 3.651 3.651 3.660 3.474 3.735 93,679,297 3.6592 6.54%
2022-10-13 0 3.670 3.670 3.680 3.650 3.810 32,554,668 120,891,969 3.7135 3.427 3.427 3.436 3.408 3.558 34,864,655 3.4675 -0.54%
2022-10-12 0 3.690 3.690 3.700 3.590 3.730 32,325,261 118,374,057 3.6620 3.446 3.446 3.455 3.352 3.483 34,618,970 3.4193 1.10%
2022-10-11 0 3.650 3.650 3.660 3.620 3.710 18,922,234 69,302,517 3.6625 3.408 3.408 3.418 3.380 3.464 20,264,902 3.4198 -1.62%
2022-10-10 0 3.710 3.700 3.710 3.600 3.740 20,157,197 74,463,839 3.6942 3.464 3.455 3.464 3.361 3.492 21,587,494 3.4494 -0.80%
2022-10-07 0 3.740 3.730 3.740 3.700 3.800 19,129,964 71,520,562 3.7387 3.492 3.483 3.492 3.455 3.548 20,487,372 3.4910 -2.60%
2022-10-06 0 3.840 3.830 3.840 3.800 3.920 16,088,774 61,661,999 3.8326 3.586 3.576 3.586 3.548 3.660 17,230,388 3.5787 -1.79%
2022-10-05 0 3.910 3.900 3.910 3.800 3.920 38,402,843 148,867,523 3.8765 3.651 3.642 3.651 3.548 3.660 41,127,800 3.6196 5.39%
2022-10-03 0 3.710 3.710 3.720 3.610 3.790 35,282,073 131,338,425 3.7225 3.464 3.464 3.474 3.371 3.539 37,785,589 3.4759 0.54%
2022-09-30 0 3.690 3.690 3.700 3.610 3.750 49,339,831 182,436,821 3.6976 3.446 3.446 3.455 3.371 3.502 52,840,845 3.4526 1.65%
2022-09-29 0 3.630 3.620 3.630 3.580 3.700 40,919,505 148,679,140 3.6335 3.389 3.380 3.389 3.343 3.455 43,823,037 3.3927 0.00%
2022-09-28 0 3.630 3.630 3.640 3.600 3.720 40,116,285 146,007,823 3.6396 3.389 3.389 3.399 3.361 3.474 42,962,823 3.3985 -2.94%
2022-09-27 0 3.740 3.740 3.750 3.660 3.780 37,313,118 139,107,212 3.7281 3.492 3.492 3.502 3.418 3.530 39,960,751 3.4811 -0.27%
2022-09-26 0 3.750 3.740 3.750 3.650 3.790 42,178,469 157,623,833 3.7371 3.502 3.492 3.502 3.408 3.539 45,171,333 3.4895 1.35%
2022-09-23 0 3.700 3.700 3.710 3.670 3.770 24,971,969 92,647,867 3.7101 3.455 3.455 3.464 3.427 3.520 26,743,909 3.4643 -1.07%
2022-09-22 0 3.740 3.730 3.740 3.620 3.750 31,152,397 115,837,672 3.7184 3.492 3.483 3.492 3.380 3.502 33,362,883 3.4721 1.08%
2022-09-21 0 3.700 3.700 3.710 3.640 3.790 43,704,997 162,512,917 3.7184 3.455 3.455 3.464 3.399 3.539 46,806,179 3.4720 -0.54%
2022-09-20 0 3.720 3.720 3.730 3.630 3.750 38,380,489 142,551,907 3.7142 3.474 3.474 3.483 3.389 3.502 41,103,859 3.4681 1.64%
2022-09-19 0 3.660 3.660 3.670 3.630 3.890 87,979,120 325,690,386 3.7019 3.418 3.418 3.427 3.389 3.632 94,221,868 3.4566 -6.87%
2022-09-16 0 3.930 3.930 3.940 3.850 3.970 41,372,223 162,320,157 3.9234 3.670 3.670 3.679 3.595 3.707 44,307,878 3.6635 1.03%
2022-09-15 0 3.890 3.890 3.900 3.860 3.980 22,618,687 88,383,362 3.9075 3.632 3.632 3.642 3.604 3.716 24,223,645 3.6486 0.00%
2022-09-14 0 3.890 3.890 3.900 3.850 3.940 29,653,933 115,167,507 3.8837 3.632 3.632 3.642 3.595 3.679 31,758,092 3.6264 -2.26%
2022-09-13 0 3.980 3.980 3.990 3.960 4.040 22,416,639 89,361,082 3.9864 3.716 3.716 3.726 3.698 3.772 24,007,260 3.7223 -0.75%
2022-09-09 0 4.010 4.000 4.010 3.880 4.050 25,376,828 101,682,788 4.0069 3.744 3.735 3.744 3.623 3.782 27,177,496 3.7414 3.08%
2022-09-08 0 3.890 3.890 3.900 3.870 3.970 21,626,533 84,546,462 3.9094 3.632 3.632 3.642 3.614 3.707 23,161,090 3.6504 -1.02%
2022-09-07 0 3.930 3.920 3.930 3.860 3.940 29,409,151 114,385,247 3.8894 3.670 3.660 3.670 3.604 3.679 31,495,941 3.6317 0.00%
2022-09-06 0 3.930 3.920 3.930 3.900 3.980 17,479,750 68,713,159 3.9310 3.670 3.660 3.670 3.642 3.716 18,720,063 3.6706 0.00%
2022-09-05 0 3.990 3.980 3.990 3.900 4.070 33,788,298 134,493,891 3.9805 3.670 3.660 3.670 3.587 3.743 36,738,275 3.6609 -1.24%
2022-09-02 0 4.040 4.040 4.050 4.020 4.140 25,361,448 102,644,507 4.0473 3.716 3.716 3.725 3.697 3.808 27,575,696 3.7223 -1.70%
2022-09-01 0 4.110 4.100 4.110 4.080 4.180 23,629,600 97,349,212 4.1198 3.780 3.771 3.780 3.752 3.844 25,692,645 3.7890 -0.72%
2022-08-31 0 4.140 4.140 4.150 4.020 4.170 29,254,200 120,563,874 4.1213 3.808 3.808 3.817 3.697 3.835 31,808,315 3.7903 1.22%
2022-08-30 0 4.090 4.080 4.090 3.990 4.120 38,401,510 155,361,081 4.0457 3.762 3.752 3.762 3.670 3.789 41,754,256 3.7208 -0.97%
2022-08-29 0 4.130 4.120 4.130 4.070 4.140 26,740,027 109,757,435 4.1046 3.798 3.789 3.798 3.743 3.808 29,074,636 3.7750 -1.20%
2022-08-26 0 4.180 4.170 4.180 4.120 4.250 25,259,834 105,475,489 4.1756 3.844 3.835 3.844 3.789 3.909 27,465,211 3.8403 0.00%
2022-08-25 0 4.180 4.180 4.190 4.040 4.230 39,471,406 164,257,194 4.1614 3.844 3.844 3.854 3.716 3.890 42,917,562 3.8273 3.47%
2022-08-24 0 4.040 4.040 4.050 4.010 4.210 26,733,787 108,722,560 4.0669 3.716 3.716 3.725 3.688 3.872 29,067,851 3.7403 -1.70%
2022-08-23 0 4.110 4.100 4.110 4.060 4.230 19,756,258 81,127,493 4.1064 3.780 3.771 3.780 3.734 3.890 21,481,130 3.7767 -1.67%
2022-08-22 0 4.180 4.180 4.190 4.130 4.220 23,693,651 98,981,973 4.1776 3.844 3.844 3.854 3.798 3.881 25,762,288 3.8421 0.00%
2022-08-19 0 4.180 4.180 4.190 4.170 4.240 14,090,475 59,040,176 4.1901 3.844 3.844 3.854 3.835 3.900 15,320,681 3.8536 -0.48%
2022-08-18 0 4.200 4.200 4.210 4.200 4.320 15,200,349 64,403,248 4.2370 3.863 3.863 3.872 3.863 3.973 16,527,456 3.8967 -2.10%
2022-08-17 0 4.290 4.280 4.290 4.260 4.400 22,896,764 98,711,060 4.3111 3.946 3.936 3.946 3.918 4.047 24,895,827 3.9650 -1.83%
2022-08-16 0 4.370 4.340 4.370 4.260 4.380 42,402,289 183,249,535 4.3217 4.019 3.992 4.019 3.918 4.028 46,104,333 3.9747 1.39%
2022-08-15 0 4.310 4.300 4.310 4.250 4.350 25,551,507 110,176,957 4.3120 3.964 3.955 3.964 3.909 4.001 27,782,349 3.9657 0.23%
2022-08-12 0 4.300 4.300 4.310 4.150 4.380 50,161,267 215,337,527 4.2929 3.955 3.955 3.964 3.817 4.028 54,540,729 3.9482 -3.80%
2022-08-11 0 4.470 4.460 4.470 4.420 4.500 30,076,849 133,979,289 4.4546 4.111 4.102 4.111 4.065 4.139 32,702,788 4.0969 2.29%
2022-08-10 0 4.370 4.370 4.380 4.310 4.540 29,178,442 127,670,186 4.3755 4.019 4.019 4.028 3.964 4.175 31,725,943 4.0242 -3.53%
2022-08-09 0 4.530 4.520 4.530 4.440 4.570 28,498,592 128,982,300 4.5259 4.166 4.157 4.166 4.083 4.203 30,986,737 4.1625 1.57%
2022-08-08 0 4.460 4.450 4.460 4.400 4.550 22,032,544 98,622,021 4.4762 4.102 4.093 4.102 4.047 4.185 23,956,154 4.1168 -1.11%
2022-08-05 0 4.510 4.500 4.510 4.440 4.560 28,817,823 129,987,377 4.5107 4.148 4.139 4.148 4.083 4.194 31,333,839 4.1485 2.27%
2022-08-04 0 4.410 4.400 4.410 4.280 4.440 41,351,698 181,711,740 4.3943 4.056 4.047 4.056 3.936 4.083 44,962,018 4.0414 2.56%
2022-08-03 0 4.300 4.300 4.310 4.280 4.400 24,366,953 105,275,521 4.3204 3.955 3.955 3.964 3.936 4.047 26,494,374 3.9735 -0.46%
2022-08-02 0 4.320 4.320 4.330 4.240 4.400 52,314,150 224,615,923 4.2936 3.973 3.973 3.982 3.900 4.047 56,881,576 3.9488 -3.79%
2022-08-01 0 4.490 4.480 4.490 4.430 4.580 24,483,976 109,797,608 4.4845 4.129 4.120 4.129 4.074 4.212 26,621,614 4.1244 -1.10%
2022-07-29 0 4.540 4.540 4.550 4.490 4.700 35,005,258 159,466,452 4.5555 4.175 4.175 4.185 4.129 4.323 38,061,485 4.1897 -2.99%
2022-07-28 0 4.680 4.660 4.680 4.620 4.700 31,669,739 147,653,151 4.6623 4.304 4.286 4.304 4.249 4.323 34,434,750 4.2879 1.08%
2022-07-27 0 4.630 4.620 4.630 4.600 4.710 19,947,405 92,380,153 4.6312 4.258 4.249 4.258 4.231 4.332 21,688,966 4.2593 -0.43%
2022-07-26 0 4.650 4.640 4.650 4.580 4.710 30,549,189 141,949,800 4.6466 4.277 4.267 4.277 4.212 4.332 33,216,367 4.2735 0.00%
2022-07-25 0 4.650 4.640 4.650 4.590 4.680 32,306,739 149,134,300 4.6162 4.277 4.267 4.277 4.221 4.304 35,127,364 4.2455 -1.27%
2022-07-22 0 4.710 4.700 4.710 4.670 4.850 30,482,933 143,778,142 4.7167 4.332 4.323 4.332 4.295 4.461 33,144,326 4.3379 -1.67%
2022-07-21 0 4.790 4.780 4.790 4.750 4.850 28,240,044 135,551,079 4.8000 4.405 4.396 4.405 4.369 4.461 30,705,616 4.4145 0.21%
2022-07-20 0 4.780 4.780 4.790 4.740 4.990 68,399,103 330,659,262 4.8343 4.396 4.396 4.405 4.359 4.589 74,370,868 4.4461 -0.83%
2022-07-19 0 4.820 4.820 4.830 4.800 5.000 42,208,463 204,662,933 4.8489 4.433 4.433 4.442 4.415 4.599 45,893,585 4.4595 -2.82%
2022-07-18 0 4.960 4.950 4.960 4.810 5.030 58,960,090 291,828,335 4.9496 4.562 4.553 4.562 4.424 4.626 64,107,757 4.5522 0.81%
2022-07-15 0 4.920 4.920 4.930 4.890 5.200 52,607,828 261,725,841 4.9750 4.525 4.525 4.534 4.497 4.782 57,200,894 4.5756 -5.38%
2022-07-14 0 5.200 5.190 5.200 5.050 5.240 50,125,087 259,026,443 5.1676 4.782 4.773 4.782 4.644 4.819 54,501,391 4.7527 3.17%
2022-07-13 0 5.040 5.040 5.050 5.020 5.300 49,928,987 254,736,615 5.1020 4.635 4.635 4.644 4.617 4.874 54,288,170 4.6923 -3.63%
2022-07-12 0 5.230 5.220 5.230 5.140 5.370 61,670,634 322,621,393 5.2314 4.810 4.801 4.810 4.727 4.939 67,054,952 4.8113 -2.24%
2022-07-11 0 5.350 5.340 5.350 5.150 5.380 70,128,867 372,849,707 5.3166 4.920 4.911 4.920 4.736 4.948 76,251,654 4.8897 1.71%
2022-07-08 0 5.260 5.250 5.260 5.200 5.350 36,297,100 191,059,307 5.2638 4.838 4.828 4.838 4.782 4.920 39,466,115 4.8411 -0.19%
2022-07-07 0 5.270 5.260 5.270 5.060 5.270 39,977,022 207,488,187 5.1902 4.847 4.838 4.847 4.654 4.847 43,467,322 4.7734 1.54%
2022-07-06 0 5.190 5.180 5.190 5.060 5.390 61,326,401 319,418,153 5.2085 4.773 4.764 4.773 4.654 4.957 66,680,665 4.7903 -0.76%
2022-07-05 0 5.230 5.220 5.230 5.180 5.350 61,483,474 321,986,135 5.2370 4.810 4.801 4.810 4.764 4.920 66,851,452 4.8164 -0.76%
2022-07-04 0 5.270 5.260 5.270 4.900 5.300 115,068,709 598,052,904 5.1974 4.847 4.838 4.847 4.507 4.874 125,115,088 4.7800 6.04%
2022-06-30 0 4.970 4.950 4.970 4.730 5.000 87,017,228 428,666,587 4.9262 4.571 4.553 4.571 4.350 4.599 94,614,498 4.5307 5.97%
2022-06-29 0 4.690 4.690 4.700 4.640 4.830 48,586,552 229,096,870 4.7152 4.313 4.313 4.323 4.267 4.442 52,828,530 4.3366 -2.90%
2022-06-28 0 4.830 4.820 4.830 4.710 4.840 31,360,058 150,060,123 4.7851 4.442 4.433 4.442 4.332 4.451 34,098,031 4.4008 0.84%
2022-06-27 0 4.790 4.780 4.790 4.700 4.900 67,267,216 322,181,048 4.7896 4.405 4.396 4.405 4.323 4.507 73,140,159 4.4050 1.48%
2022-06-24 0 4.720 4.710 4.720 4.470 4.750 86,240,603 404,332,049 4.6884 4.341 4.332 4.341 4.111 4.369 93,770,067 4.3120 4.89%
2022-06-23 0 4.500 4.490 4.500 4.420 4.520 46,540,929 208,123,810 4.4718 4.139 4.129 4.139 4.065 4.157 50,604,308 4.1128 2.74%
2022-06-22 0 4.380 4.380 4.390 4.370 4.540 36,444,013 161,755,968 4.4385 4.028 4.028 4.037 4.019 4.175 39,625,854 4.0821 -3.52%
2022-06-21 0 4.540 4.530 4.540 4.370 4.550 41,399,991 185,691,778 4.4853 4.175 4.166 4.175 4.019 4.185 45,014,527 4.1252 2.95%
2022-06-20 0 4.410 4.400 4.410 4.300 4.460 37,743,944 166,007,087 4.3982 4.056 4.047 4.056 3.955 4.102 41,039,279 4.0451 1.85%
2022-06-17 0 4.330 4.330 4.340 4.120 4.340 54,568,603 234,379,717 4.2951 3.982 3.982 3.992 3.789 3.992 59,332,860 3.9503 3.59%
2022-06-16 0 4.180 4.170 4.180 4.120 4.300 45,818,828 192,631,529 4.2042 3.844 3.835 3.844 3.789 3.955 49,819,162 3.8666 0.72%
2022-06-15 0 4.150 4.140 4.150 4.000 4.170 29,637,477 122,173,018 4.1222 3.817 3.808 3.817 3.679 3.835 32,225,055 3.7912 1.97%
2022-06-14 0 4.110 4.110 4.120 4.050 4.180 33,406,916 137,508,434 4.1162 3.743 3.743 3.752 3.689 3.807 36,680,584 3.7488 -1.91%
2022-06-13 0 4.190 4.180 4.190 4.120 4.200 37,932,446 158,193,273 4.1704 3.816 3.807 3.816 3.752 3.825 41,649,588 3.7982 -0.95%
2022-06-10 0 4.230 4.230 4.240 4.110 4.260 44,479,487 187,860,227 4.2235 3.852 3.852 3.862 3.743 3.880 48,838,197 3.8466 -0.70%
2022-06-09 0 4.260 4.250 4.260 4.180 4.320 51,073,375 217,661,744 4.2617 3.880 3.871 3.880 3.807 3.934 56,078,245 3.8814 0.71%
2022-06-08 0 4.230 4.230 4.240 4.060 4.240 65,883,090 275,612,720 4.1834 3.852 3.852 3.862 3.698 3.862 72,339,219 3.8100 4.44%
2022-06-07 0 4.050 4.040 4.050 4.030 4.180 73,777,118 301,710,506 4.0895 3.689 3.679 3.689 3.670 3.807 81,006,812 3.7245 -4.26%
2022-06-06 0 4.230 4.220 4.230 4.120 4.240 30,154,542 126,492,096 4.1948 3.852 3.843 3.852 3.752 3.862 33,109,498 3.8204 1.44%
2022-06-02 0 4.170 4.170 4.180 4.130 4.290 47,397,023 197,883,000 4.1750 3.798 3.798 3.807 3.761 3.907 52,041,634 3.8024 -4.14%
2022-06-01 0 4.350 4.340 4.350 4.290 4.420 28,670,285 124,524,431 4.3433 3.962 3.953 3.962 3.907 4.026 31,479,793 3.9557 -1.36%
2022-05-31 0 4.410 4.400 4.410 4.340 4.440 70,084,211 308,342,149 4.3996 4.016 4.007 4.016 3.953 4.044 76,952,024 4.0069 0.00%
2022-05-30 0 4.410 4.400 4.410 4.240 4.430 59,278,741 259,062,069 4.3702 4.016 4.007 4.016 3.862 4.035 65,087,685 3.9802 2.80%
2022-05-27 0 4.290 4.280 4.290 4.190 4.300 34,895,283 148,707,472 4.2615 3.907 3.898 3.907 3.816 3.916 38,314,802 3.8812 3.13%
2022-05-26 0 4.160 4.150 4.160 4.110 4.270 31,941,454 133,051,528 4.1655 3.789 3.780 3.789 3.743 3.889 35,071,516 3.7937 -2.58%
2022-05-25 0 4.270 4.260 4.270 4.140 4.320 40,990,630 175,056,084 4.2706 3.889 3.880 3.889 3.771 3.934 45,007,454 3.8895 0.71%
2022-05-24 0 4.240 4.230 4.240 4.180 4.330 42,127,819 178,347,184 4.2335 3.862 3.852 3.862 3.807 3.944 46,256,081 3.8556 -1.62%
2022-05-23 0 4.310 4.300 4.310 4.170 4.310 45,660,590 194,426,515 4.2581 3.925 3.916 3.925 3.798 3.925 50,135,041 3.8781 1.41%
2022-05-20 0 4.250 4.240 4.250 4.150 4.270 47,365,663 199,796,502 4.2182 3.871 3.862 3.871 3.780 3.889 52,007,201 3.8417 3.91%
2022-05-19 0 4.090 4.080 4.090 3.960 4.120 36,530,357 148,048,687 4.0528 3.725 3.716 3.725 3.607 3.752 40,110,103 3.6911 -0.24%
2022-05-18 0 4.100 4.090 4.100 3.990 4.110 35,728,997 145,089,457 4.0608 3.734 3.725 3.734 3.634 3.743 39,230,214 3.6984 1.23%
2022-05-17 0 4.050 4.040 4.050 3.950 4.070 42,707,565 171,126,531 4.0069 3.689 3.679 3.689 3.597 3.707 46,892,638 3.6493 2.53%
2022-05-16 0 3.950 3.930 3.950 3.870 3.960 31,690,179 124,297,654 3.9223 3.597 3.579 3.597 3.525 3.607 34,795,618 3.5722 1.02%
2022-05-13 0 3.910 3.900 3.910 3.840 3.920 42,445,253 165,355,425 3.8957 3.561 3.552 3.561 3.497 3.570 46,604,621 3.5480 2.09%
2022-05-12 0 3.830 3.820 3.830 3.730 3.850 41,140,302 156,531,524 3.8048 3.488 3.479 3.488 3.397 3.506 45,171,793 3.4652 -0.26%
2022-05-11 0 3.840 3.830 3.840 3.730 3.950 54,024,868 208,855,046 3.8659 3.497 3.488 3.497 3.397 3.597 59,318,966 3.5209 2.95%
2022-05-10 0 3.730 3.730 3.740 3.620 3.780 44,305,201 165,103,110 3.7265 3.397 3.397 3.406 3.297 3.443 48,646,833 3.3939 -0.80%
2022-05-06 0 3.760 3.750 3.760 3.710 3.830 53,346,450 200,172,968 3.7523 3.424 3.415 3.424 3.379 3.488 58,574,067 3.4174 -3.34%
2022-05-05 0 3.890 3.880 3.890 3.870 4.000 38,489,371 150,815,271 3.9184 3.543 3.534 3.543 3.525 3.643 42,261,088 3.5687 -0.26%
2022-05-04 0 3.900 3.890 3.900 3.830 4.000 35,810,863 139,553,778 3.8970 3.552 3.543 3.552 3.488 3.643 39,320,103 3.5492 -1.76%
2022-05-03 0 3.970 3.960 3.970 3.910 4.130 64,936,671 258,609,773 3.9825 3.616 3.607 3.616 3.561 3.761 71,300,057 3.6271 -4.34%
2022-04-29 0 4.150 4.140 4.150 3.970 4.160 34,352,025 140,584,929 4.0925 3.780 3.771 3.780 3.616 3.789 37,718,308 3.7272 2.22%
2022-04-28 0 4.060 4.040 4.060 3.910 4.060 41,382,566 165,899,856 4.0089 3.698 3.679 3.698 3.561 3.698 45,437,798 3.6511 3.84%
2022-04-27 0 3.910 3.900 3.910 3.830 3.920 46,125,993 179,102,801 3.8829 3.561 3.552 3.561 3.488 3.570 50,646,051 3.5364 -0.76%
2022-04-26 0 3.940 3.930 3.940 3.880 3.990 48,077,591 189,375,515 3.9390 3.588 3.579 3.588 3.534 3.634 52,788,893 3.5874 0.00%
2022-04-25 0 3.940 3.920 3.940 3.870 3.980 44,289,258 173,798,700 3.9242 3.588 3.570 3.588 3.525 3.625 48,629,327 3.5739 -1.75%
2022-04-22 0 4.010 4.000 4.010 3.910 4.010 52,099,759 206,565,487 3.9648 3.652 3.643 3.652 3.561 3.652 57,205,208 3.6110 -0.50%
2022-04-21 0 4.030 4.030 4.040 3.950 4.100 46,895,583 188,115,696 4.0114 3.670 3.670 3.679 3.597 3.734 51,491,056 3.6534 -1.23%
2022-04-20 0 4.080 4.080 4.090 4.050 4.170 23,042,173 94,376,407 4.0958 3.716 3.716 3.725 3.689 3.798 25,300,161 3.7303 -0.24%
2022-04-19 0 4.090 4.080 4.090 4.070 4.220 33,095,462 135,827,360 4.1041 3.725 3.716 3.725 3.707 3.843 36,338,609 3.7378 -3.08%
2022-04-14 0 4.220 4.210 4.220 4.140 4.230 35,997,425 150,752,925 4.1879 3.843 3.834 3.843 3.771 3.852 39,524,947 3.8141 2.68%
2022-04-13 0 4.110 4.100 4.110 4.040 4.170 31,456,637 129,105,518 4.1042 3.743 3.734 3.743 3.679 3.798 34,539,190 3.7379 -0.48%
2022-04-12 0 4.130 4.120 4.130 4.030 4.230 51,180,695 210,115,689 4.1054 3.761 3.752 3.761 3.670 3.852 56,196,082 3.7390 -0.48%
2022-04-11 0 4.150 4.140 4.150 4.120 4.360 55,710,585 233,474,934 4.1909 3.780 3.771 3.780 3.752 3.971 61,169,873 3.8168 -5.25%
2022-04-08 0 4.380 4.370 4.380 4.250 4.390 30,041,906 130,057,282 4.3292 3.989 3.980 3.989 3.871 3.998 32,985,824 3.9428 1.62%
2022-04-07 0 4.310 4.310 4.320 4.290 4.510 60,274,659 263,132,540 4.3656 3.925 3.925 3.934 3.907 4.107 66,181,197 3.9759 -2.05%
2022-04-06 0 4.400 4.390 4.400 4.370 4.500 84,288,918 373,317,541 4.4290 4.007 3.998 4.007 3.980 4.098 92,548,703 4.0337 -3.08%
2022-04-04 0 4.540 4.530 4.540 4.520 4.640 56,423,976 257,451,299 4.5628 4.135 4.126 4.135 4.117 4.226 61,953,171 4.1556 0.89%
2022-04-01 0 4.500 4.490 4.500 4.460 4.870 92,644,134 418,709,143 4.5195 4.098 4.089 4.098 4.062 4.435 101,722,677 4.1162 -7.98%
2022-03-31 0 4.890 4.880 4.890 4.850 5.040 40,208,723 197,998,206 4.9243 4.454 4.444 4.454 4.417 4.590 44,148,925 4.4848 -1.61%
2022-03-30 0 4.970 4.960 4.970 4.820 5.010 40,930,771 202,767,684 4.9539 4.526 4.517 4.526 4.390 4.563 44,941,730 4.5118 0.00%
2022-03-29 0 4.970 4.950 4.970 4.850 4.970 22,030,941 108,442,394 4.9223 4.526 4.508 4.526 4.417 4.526 24,189,835 4.4830 1.64%
2022-03-28 0 4.890 4.880 4.890 4.730 4.930 30,008,606 145,925,585 4.8628 4.454 4.444 4.454 4.308 4.490 32,949,261 4.4288 1.03%
2022-03-25 0 4.840 4.830 4.840 4.780 5.080 37,893,613 184,997,941 4.8820 4.408 4.399 4.408 4.353 4.627 41,606,949 4.4463 -4.72%
2022-03-24 0 5.080 5.070 5.080 4.880 5.120 69,579,519 351,676,054 5.0543 4.627 4.618 4.627 4.444 4.663 76,397,875 4.6032 2.42%
2022-03-23 0 4.960 4.960 4.970 4.720 5.000 83,535,752 412,530,765 4.9384 4.517 4.517 4.526 4.299 4.554 91,721,731 4.4976 4.42%
2022-03-22 0 4.750 4.740 4.750 4.640 4.750 37,880,004 178,380,030 4.7091 4.326 4.317 4.326 4.226 4.326 41,592,007 4.2888 2.37%
2022-03-21 0 4.640 4.640 4.650 4.560 4.730 55,067,006 255,439,868 4.6387 4.226 4.226 4.235 4.153 4.308 60,463,227 4.2247 0.87%
2022-03-18 0 4.600 4.600 4.620 4.460 4.700 127,791,842 583,643,274 4.5671 4.189 4.189 4.208 4.062 4.281 140,314,640 4.1595 -0.43%
2022-03-17 0 4.620 4.610 4.620 4.170 4.630 190,542,651 846,236,528 4.4412 4.208 4.199 4.208 3.798 4.217 209,214,634 4.0448 12.14%
2022-03-16 0 4.120 4.110 4.120 3.990 4.180 179,379,380 735,098,673 4.0980 3.752 3.743 3.752 3.634 3.807 196,957,433 3.7323 8.42%
2022-03-15 0 3.800 3.800 3.810 3.710 4.090 104,712,667 407,019,295 3.8870 3.461 3.461 3.470 3.379 3.725 114,973,851 3.5401 -7.09%
2022-03-14 0 4.090 4.080 4.090 4.050 4.480 61,142,776 254,963,789 4.1700 3.725 3.716 3.725 3.689 4.080 67,134,384 3.7978 -6.83%
2022-03-11 0 4.390 4.390 4.400 4.300 4.460 45,231,666 198,689,755 4.3927 3.998 3.998 4.007 3.916 4.062 49,664,085 4.0007 -1.13%
2022-03-10 0 4.440 4.430 4.440 4.360 4.450 33,915,817 149,561,530 4.4098 4.044 4.035 4.044 3.971 4.053 37,239,354 4.0162 2.54%
2022-03-09 0 4.330 4.320 4.330 4.200 4.420 48,306,319 207,677,898 4.2992 3.944 3.934 3.944 3.825 4.026 53,040,035 3.9155 1.17%
2022-03-08 0 4.280 4.280 4.290 4.270 4.510 54,905,666 239,565,740 4.3632 3.898 3.898 3.907 3.889 4.107 60,286,077 3.9738 -2.73%
2022-03-07 0 4.400 4.400 4.410 4.390 4.510 69,164,325 307,913,758 4.4519 4.007 4.007 4.016 3.998 4.107 75,941,995 4.0546 -4.76%
2022-03-04 0 4.620 4.610 4.620 4.540 4.740 101,943,991 471,282,023 4.6230 4.208 4.199 4.208 4.135 4.317 111,933,862 4.2104 -4.15%
2022-03-03 0 4.820 4.810 4.820 4.740 4.870 37,489,470 180,586,336 4.8170 4.390 4.381 4.390 4.317 4.435 41,163,203 4.3871 0.63%
2022-03-02 0 4.790 4.780 4.790 4.730 4.970 56,672,189 272,591,242 4.8100 4.363 4.353 4.363 4.308 4.526 62,225,708 4.3807 -3.82%
2022-03-01 0 4.980 4.980 4.990 4.900 5.040 44,918,313 223,098,734 4.9668 4.536 4.536 4.545 4.463 4.590 49,320,026 4.5235 0.00%
2022-02-28 0 4.980 4.980 4.990 4.970 5.250 65,668,464 328,912,860 5.0087 4.536 4.536 4.545 4.526 4.781 72,103,561 4.5617 -5.14%
2022-02-25 0 5.250 5.240 5.250 5.200 5.290 42,385,822 222,019,813 5.2381 4.781 4.772 4.781 4.736 4.818 46,539,366 4.7706 0.77%
2022-02-24 0 5.210 5.190 5.210 5.170 5.480 60,369,677 317,614,041 5.2612 4.745 4.727 4.745 4.709 4.991 66,285,526 4.7916 -5.10%
2022-02-23 0 5.490 5.490 5.500 5.400 5.520 21,015,094 114,850,242 5.4651 5.000 5.000 5.009 4.918 5.027 23,074,441 4.9774 1.29%
2022-02-22 0 5.420 5.410 5.420 5.370 5.490 34,263,741 185,249,090 5.4066 4.936 4.927 4.936 4.891 5.000 37,621,372 4.9240 -2.52%
2022-02-21 0 5.560 5.550 5.560 5.490 5.590 30,670,975 169,891,836 5.5392 5.064 5.055 5.064 5.000 5.091 33,676,538 5.0448 0.91%
2022-02-18 0 5.510 5.500 5.510 5.490 5.560 24,736,235 136,439,243 5.5158 5.018 5.009 5.018 5.000 5.064 27,160,231 5.0235 -0.90%
2022-02-17 0 5.560 5.550 5.560 5.480 5.610 22,388,900 124,080,412 5.5421 5.064 5.055 5.064 4.991 5.109 24,582,872 5.0474 1.28%
2022-02-16 0 5.490 5.480 5.490 5.440 5.560 24,929,109 136,841,332 5.4892 5.000 4.991 5.000 4.954 5.064 27,372,005 4.9993 -0.36%
2022-02-15 0 5.510 5.510 5.520 5.400 5.610 23,083,260 127,552,977 5.5258 5.018 5.018 5.027 4.918 5.109 25,345,275 5.0326 0.73%
2022-02-14 0 5.470 5.470 5.480 5.360 5.490 22,296,537 121,545,809 5.4513 4.982 4.982 4.991 4.882 5.000 24,481,458 4.9648 -0.55%
2022-02-11 0 5.500 5.490 5.500 5.440 5.620 37,211,441 204,550,306 5.4970 5.009 5.000 5.009 4.954 5.118 40,857,929 5.0064 -2.14%
2022-02-10 0 5.620 5.620 5.630 5.580 5.650 20,843,887 117,011,255 5.6137 5.118 5.118 5.128 5.082 5.146 22,886,457 5.1127 0.54%
2022-02-09 0 5.590 5.580 5.590 5.530 5.650 33,166,763 185,276,542 5.5862 5.091 5.082 5.091 5.036 5.146 36,416,898 5.0877 1.82%
2022-02-08 0 5.490 5.490 5.500 5.370 5.510 29,366,434 160,070,993 5.4508 5.000 5.000 5.009 4.891 5.018 32,244,160 4.9643 -0.18%
2022-02-07 0 5.500 5.490 5.500 5.440 5.560 29,684,608 162,906,109 5.4879 5.009 5.000 5.009 4.954 5.064 32,593,513 4.9981 0.73%
2022-02-04 0 5.460 5.450 5.460 5.340 5.510 23,112,739 125,872,970 5.4460 4.973 4.964 4.973 4.863 5.018 25,377,642 4.9600 1.87%
2022-01-31 0 5.360 5.360 5.370 5.270 5.400 18,465,471 98,314,500 5.3242 4.882 4.882 4.891 4.800 4.918 20,274,971 4.8491 0.19%
2022-01-28 0 5.350 5.340 5.350 5.310 5.430 28,124,626 150,755,739 5.3603 4.873 4.863 4.873 4.836 4.945 30,880,663 4.8819 -1.29%
2022-01-27 0 5.420 5.410 5.420 5.330 5.510 34,728,786 186,890,094 5.3814 4.936 4.927 4.936 4.854 5.018 38,131,989 4.9011 -1.81%
2022-01-26 0 5.520 5.500 5.520 5.480 5.610 48,816,709 269,302,518 5.5166 5.027 5.009 5.027 4.991 5.109 53,600,440 5.0243 -1.43%
2022-01-25 0 5.600 5.590 5.600 5.550 5.870 80,579,157 454,221,565 5.6370 5.100 5.091 5.100 5.055 5.346 88,475,408 5.1339 -5.56%
2022-01-24 0 5.930 5.920 5.930 5.900 6.110 45,905,680 274,513,749 5.9800 5.401 5.392 5.401 5.373 5.565 50,404,148 5.4463 -2.47%
2022-01-21 0 6.080 6.070 6.080 6.040 6.210 45,798,218 280,036,976 6.1146 5.537 5.528 5.537 5.501 5.656 50,286,156 5.5689 0.50%
2022-01-20 0 6.050 6.040 6.050 5.940 6.070 33,386,542 200,635,601 6.0095 5.510 5.501 5.510 5.410 5.528 36,658,213 5.4731 0.17%
2022-01-19 0 6.040 6.030 6.040 5.890 6.060 38,024,972 227,076,057 5.9718 5.501 5.492 5.501 5.364 5.519 41,751,181 5.4388 -0.17%
2022-01-18 0 6.050 6.040 6.050 6.000 6.210 34,321,489 208,738,897 6.0819 5.510 5.501 5.510 5.465 5.656 37,684,779 5.5391 -1.63%
2022-01-17 0 6.150 6.140 6.150 6.100 6.220 22,204,010 136,538,388 6.1493 5.601 5.592 5.601 5.556 5.665 24,379,864 5.6005 0.00%
2022-01-14 0 6.150 6.140 6.150 5.900 6.230 41,766,550 255,433,030 6.1157 5.601 5.592 5.601 5.373 5.674 45,859,410 5.5699 3.02%
2022-01-13 0 5.970 5.960 5.970 5.930 6.070 26,704,378 159,718,723 5.9810 5.437 5.428 5.437 5.401 5.528 29,321,239 5.4472 -1.00%
2022-01-12 0 6.030 6.020 6.030 5.990 6.160 47,909,464 289,213,548 6.0367 5.492 5.483 5.492 5.455 5.610 52,604,291 5.4979 -1.31%
2022-01-11 0 6.110 6.100 6.110 6.070 6.250 61,001,765 375,218,023 6.1509 5.565 5.556 5.565 5.528 5.692 66,979,555 5.6020 -1.61%
2022-01-10 0 6.210 6.210 6.220 5.860 6.300 93,923,911 581,584,585 6.1921 5.656 5.656 5.665 5.337 5.738 103,127,865 5.6395 5.97%
2022-01-07 0 5.860 5.850 5.860 5.760 5.900 30,127,043 176,261,596 5.8506 5.337 5.328 5.337 5.246 5.373 33,079,304 5.3285 0.34%
2022-01-06 0 5.840 5.830 5.840 5.680 5.850 49,876,924 288,710,322 5.7885 5.319 5.310 5.319 5.173 5.328 54,764,549 5.2718 0.17%
2022-01-05 0 5.830 5.820 5.830 5.710 5.850 55,061,159 318,926,538 5.7922 5.310 5.301 5.310 5.200 5.328 60,456,807 5.2753 1.39%
2022-01-04 0 5.750 5.750 5.760 5.620 5.770 67,907,224 388,764,886 5.7249 5.237 5.237 5.246 5.118 5.255 74,561,706 5.2140 2.31%
2022-01-03 0 5.620 5.610 5.620 5.460 5.630 29,387,091 164,150,965 5.5858 5.118 5.109 5.118 4.973 5.128 32,266,841 5.0873 2.93%
2021-12-31 0 5.460 5.460 5.470 5.300 5.520 12,595,943 68,884,483 5.4688 4.973 4.973 4.982 4.827 5.027 13,830,266 4.9807 1.87%
2021-12-30 0 5.360 5.350 5.360 5.210 5.420 21,271,961 113,416,288 5.3317 4.882 4.873 4.882 4.745 4.936 23,356,480 4.8559 0.75%
2021-12-29 0 5.320 5.310 5.320 5.280 5.470 37,198,975 197,969,977 5.3219 4.845 4.836 4.845 4.809 4.982 40,844,241 4.8469 -2.74%
2021-12-28 0 5.470 5.470 5.480 5.420 5.550 29,204,115 160,311,721 5.4894 4.982 4.982 4.991 4.936 5.055 32,065,935 4.9994 0.37%
2021-12-24 0 5.450 5.440 5.450 5.400 5.500 16,257,885 88,373,396 5.4357 4.964 4.954 4.964 4.918 5.009 17,851,056 4.9506 -0.18%
2021-12-23 0 5.460 5.450 5.460 5.410 5.490 24,648,001 134,338,045 5.4503 4.973 4.964 4.973 4.927 5.000 27,063,350 4.9638 0.00%
2021-12-22 0 5.460 5.440 5.460 5.380 5.490 23,309,648 126,736,051 5.4371 4.973 4.954 4.973 4.900 5.000 25,593,847 4.9518 0.74%
2021-12-21 0 5.420 5.420 5.430 5.310 5.500 35,245,114 191,359,283 5.4294 4.936 4.936 4.945 4.836 5.009 38,698,914 4.9448 1.12%
2021-12-20 0 5.360 5.360 5.370 5.320 5.500 46,362,454 249,888,793 5.3899 4.882 4.882 4.891 4.845 5.009 50,905,683 4.9089 -0.92%
2021-12-17 0 5.410 5.400 5.410 5.340 5.510 48,185,126 260,549,051 5.4073 4.927 4.918 4.927 4.863 5.018 52,906,966 4.9247 -1.10%
2021-12-16 0 5.470 5.470 5.480 5.240 5.520 64,530,109 348,664,003 5.4031 4.982 4.982 4.991 4.772 5.027 70,853,655 4.9209 3.21%
2021-12-15 0 5.300 5.290 5.300 5.210 5.640 93,871,101 501,763,257 5.3452 4.827 4.818 4.827 4.745 5.137 103,069,879 4.8682 -5.02%
2021-12-14 0 5.580 5.570 5.580 5.550 5.680 30,227,815 169,241,744 5.5989 5.082 5.073 5.082 5.055 5.173 33,189,951 5.0992 -0.89%
2021-12-13 0 5.630 5.630 5.640 5.570 5.770 38,213,818 216,744,268 5.6719 5.128 5.128 5.137 5.073 5.255 41,958,532 5.1657 -0.35%
2021-12-10 0 5.650 5.650 5.660 5.620 5.750 33,812,029 191,823,137 5.6732 5.146 5.146 5.155 5.118 5.237 37,125,396 5.1669 -2.08%
2021-12-09 0 5.770 5.770 5.780 5.570 5.800 44,402,342 254,620,515 5.7344 5.255 5.255 5.264 5.073 5.282 48,753,493 5.2226 4.34%
2021-12-08 0 5.530 5.530 5.540 5.400 5.640 32,936,335 182,676,287 5.5463 5.036 5.036 5.046 4.918 5.137 36,163,889 5.0513 1.47%
2021-12-07 0 5.450 5.440 5.450 5.330 5.560 68,458,120 370,296,420 5.4091 4.964 4.954 4.964 4.854 5.064 75,166,586 4.9263 -2.15%
2021-12-06 0 5.570 5.560 5.570 5.520 5.800 41,296,931 231,863,501 5.6145 5.073 5.064 5.073 5.027 5.282 45,343,771 5.1135 -2.28%
2021-12-03 0 5.700 5.690 5.700 5.490 5.790 71,761,585 408,297,423 5.6896 5.191 5.182 5.191 5.000 5.273 78,793,770 5.1818 3.64%
2021-12-02 0 5.500 5.500 5.510 5.490 5.600 29,658,435 164,242,781 5.5378 5.009 5.009 5.018 5.000 5.100 32,564,775 5.0436 -0.90%
2021-12-01 0 5.550 5.540 5.560 5.520 5.710 44,569,324 249,302,988 5.5936 5.055 5.046 5.064 5.027 5.200 48,936,838 5.0944 -2.46%
2021-11-30 0 5.690 5.650 5.690 5.520 5.770 76,541,771 432,184,686 5.6464 5.182 5.146 5.182 5.027 5.255 84,042,384 5.1425 0.89%
2021-11-29 0 5.640 5.630 5.640 5.600 5.890 40,933,707 234,328,911 5.7246 5.137 5.128 5.137 5.100 5.364 44,944,953 5.2137 0.36%
2021-11-26 0 5.620 5.610 5.620 5.600 5.720 18,569,863 104,737,441 5.6402 5.118 5.109 5.118 5.100 5.210 20,389,593 5.1368 -1.75%
2021-11-25 0 5.720 5.710 5.720 5.590 5.760 20,313,503 115,661,147 5.6938 5.210 5.200 5.210 5.091 5.246 22,304,099 5.1856 1.60%
2021-11-24 0 5.630 5.620 5.630 5.550 5.670 21,750,854 122,046,074 5.6111 5.128 5.118 5.128 5.055 5.164 23,882,301 5.1103 0.18%
2021-11-23 0 5.620 5.620 5.630 5.620 5.740 21,687,564 122,447,842 5.6460 5.118 5.118 5.128 5.118 5.228 23,812,809 5.1421 -2.09%
2021-11-22 0 5.740 5.730 5.740 5.720 5.850 13,760,633 79,123,789 5.7500 5.228 5.219 5.228 5.210 5.328 15,109,089 5.2368 -1.03%
2021-11-19 0 5.800 5.790 5.800 5.720 5.900 23,031,684 133,299,489 5.7877 5.282 5.273 5.282 5.210 5.373 25,288,644 5.2711 -0.51%
2021-11-18 0 5.830 5.820 5.830 5.790 5.910 21,711,894 126,577,101 5.8299 5.310 5.301 5.310 5.273 5.383 23,839,523 5.3095 -1.19%
2021-11-17 0 5.900 5.890 5.900 5.770 5.930 36,537,281 214,656,805 5.8750 5.373 5.364 5.373 5.255 5.401 40,117,705 5.3507 1.72%
2021-11-16 0 5.800 5.800 5.810 5.510 5.880 47,056,274 272,374,183 5.7883 5.282 5.282 5.291 5.018 5.355 51,667,493 5.2717 3.76%
2021-11-15 0 5.590 5.590 5.600 5.540 5.660 18,005,496 100,681,085 5.5917 5.091 5.091 5.100 5.046 5.155 19,769,922 5.0926 0.18%
2021-11-12 0 5.580 5.580 5.590 5.530 5.700 22,293,514 124,666,246 5.5920 5.082 5.082 5.091 5.036 5.191 24,478,138 5.0930 -1.24%
2021-11-11 0 5.650 5.640 5.650 5.500 5.670 25,844,506 144,655,373 5.5971 5.146 5.137 5.146 5.009 5.164 28,377,105 5.0976 0.71%
2021-11-10 0 5.610 5.600 5.610 5.400 5.620 40,539,686 224,599,123 5.5402 5.109 5.100 5.109 4.918 5.118 44,512,321 5.0458 2.56%
2021-11-09 0 5.470 5.460 5.470 5.400 5.530 21,240,283 116,068,169 5.4645 4.982 4.973 4.982 4.918 5.036 23,321,697 4.9768 1.30%
2021-11-08 0 5.400 5.390 5.400 5.280 5.520 57,245,814 305,944,123 5.3444 4.918 4.909 4.918 4.809 5.027 62,855,544 4.8674 -1.64%
2021-11-05 0 5.490 5.490 5.500 5.460 5.640 32,185,729 177,646,948 5.5194 5.000 5.000 5.009 4.973 5.137 35,339,728 5.0268 -2.66%
2021-11-04 0 5.640 5.640 5.650 5.530 5.690 35,256,128 198,923,435 5.6422 5.137 5.137 5.146 5.036 5.182 38,711,007 5.1387 1.44%
2021-11-03 0 5.560 5.540 5.560 5.500 5.670 29,925,455 166,269,932 5.5561 5.064 5.046 5.064 5.009 5.164 32,857,962 5.0603 -0.36%
2021-11-02 0 5.580 5.580 5.590 5.550 5.770 46,583,917 262,150,135 5.6275 5.082 5.082 5.091 5.055 5.255 51,148,848 5.1252 -2.62%
2021-11-01 0 5.730 5.710 5.730 5.630 5.760 23,934,653 136,073,358 5.6852 5.219 5.200 5.219 5.128 5.246 26,280,099 5.1778 -0.52%
2021-10-29 0 5.760 5.750 5.760 5.620 5.780 28,891,639 165,452,859 5.7267 5.246 5.237 5.246 5.118 5.264 31,722,838 5.2156 0.17%
2021-10-28 0 5.750 5.740 5.750 5.700 5.830 31,860,551 183,293,829 5.7530 5.237 5.228 5.237 5.191 5.310 34,982,685 5.2396 -0.17%
2021-10-27 0 5.760 5.750 5.760 5.720 5.850 33,536,245 193,086,499 5.7575 5.246 5.237 5.246 5.210 5.328 36,822,586 5.2437 -0.69%
2021-10-26 0 5.800 5.790 5.800 5.750 5.950 51,830,437 300,831,075 5.8041 5.282 5.273 5.282 5.237 5.419 56,909,494 5.2861 -2.52%
2021-10-25 0 5.950 5.940 5.950 5.910 6.050 23,071,248 137,337,052 5.9527 5.419 5.410 5.419 5.383 5.510 25,332,085 5.4215 -0.67%
2021-10-22 0 5.990 5.990 6.000 5.910 6.030 22,882,809 136,998,233 5.9869 5.455 5.455 5.465 5.383 5.492 25,125,181 5.4526 0.34%
2021-10-21 0 5.970 5.960 5.970 5.860 6.070 31,486,316 187,622,585 5.9589 5.437 5.428 5.437 5.337 5.528 34,571,777 5.4270 -1.49%
2021-10-20 0 6.060 6.050 6.060 6.010 6.080 23,582,125 142,475,880 6.0417 5.519 5.510 5.519 5.474 5.537 25,893,025 5.5025 0.00%
2021-10-19 0 6.060 6.050 6.060 5.960 6.060 35,382,665 213,097,557 6.0227 5.519 5.510 5.519 5.428 5.519 38,849,944 5.4851 0.66%
2021-10-18 0 6.020 6.000 6.020 5.920 6.090 26,189,943 156,613,374 5.9799 5.483 5.465 5.483 5.392 5.546 28,756,393 5.4462 0.17%
2021-10-15 0 6.010 6.000 6.010 5.860 6.050 38,566,218 230,491,879 5.9765 5.474 5.465 5.474 5.337 5.510 42,345,465 5.4431 1.86%
2021-10-12 0 5.900 5.890 5.900 5.860 6.000 32,368,324 190,942,436 5.8991 5.373 5.364 5.373 5.337 5.465 35,540,217 5.3726 -1.83%
2021-10-11 0 6.010 6.010 6.020 5.950 6.130 35,166,239 212,373,417 6.0391 5.474 5.474 5.483 5.419 5.583 38,612,310 5.5001 1.52%
2021-10-08 0 5.920 5.910 5.920 5.840 5.970 52,808,231 312,041,075 5.9089 5.392 5.383 5.392 5.319 5.437 57,983,106 5.3816 2.07%
2021-10-07 0 5.800 5.800 5.810 5.720 5.840 34,376,043 199,089,187 5.7915 5.282 5.282 5.291 5.210 5.319 37,744,679 5.2746 1.05%
2021-10-06 0 5.740 5.730 5.740 5.600 5.990 87,456,922 498,080,485 5.6952 5.228 5.219 5.228 5.100 5.455 96,027,151 5.1869 -3.37%
2021-10-05 0 5.940 5.930 5.940 5.810 6.120 65,785,710 391,185,966 5.9464 5.410 5.401 5.410 5.291 5.574 72,232,297 5.4157 -3.10%
2021-10-04 0 6.130 6.120 6.130 6.030 6.460 77,265,544 473,148,383 6.1237 5.583 5.574 5.583 5.492 5.883 84,837,082 5.5771 -5.11%
2021-09-30 0 6.460 6.460 6.470 6.270 6.520 49,691,693 320,235,285 6.4444 5.883 5.883 5.893 5.710 5.938 54,561,167 5.8693 2.38%
2021-09-29 0 6.310 6.300 6.310 6.150 6.340 31,436,526 196,597,176 6.2538 5.747 5.738 5.747 5.601 5.774 34,517,108 5.6956 1.45%
2021-09-28 0 6.220 6.210 6.220 6.160 6.310 36,032,565 224,329,417 6.2257 5.665 5.656 5.665 5.610 5.747 39,563,530 5.6701 -0.96%
2021-09-27 0 6.280 6.280 6.290 6.270 6.460 35,791,364 227,633,906 6.3600 5.720 5.720 5.729 5.710 5.883 39,298,693 5.7924 0.00%
2021-09-24 0 6.280 6.280 6.290 6.210 6.390 26,712,086 168,465,921 6.3067 5.720 5.720 5.729 5.656 5.820 29,329,703 5.7439 -0.95%
2021-09-23 0 6.340 6.340 6.350 6.250 6.380 31,438,148 199,136,323 6.3342 5.774 5.774 5.783 5.692 5.811 34,518,889 5.7689 1.77%
2021-09-21 0 6.230 6.230 6.240 6.150 6.370 33,728,082 210,314,575 6.2356 5.674 5.674 5.683 5.601 5.801 37,033,222 5.6791 -0.16%
2021-09-20 0 6.240 6.240 6.250 6.130 6.330 29,909,414 185,366,961 6.1976 5.683 5.683 5.692 5.583 5.765 32,840,349 5.6445 -1.89%
2021-09-17 0 6.360 6.350 6.360 6.230 6.370 35,494,174 224,386,593 6.3218 5.792 5.783 5.792 5.674 5.801 38,972,380 5.7576 1.44%
2021-09-16 0 6.270 6.260 6.270 6.150 6.420 59,704,935 371,006,696 6.2140 5.710 5.701 5.710 5.601 5.847 65,555,644 5.6594 -2.49%
2021-09-15 0 6.430 6.420 6.430 6.390 6.710 53,822,751 349,007,594 6.4844 5.856 5.847 5.856 5.820 6.111 59,097,043 5.9057 -3.60%
2021-09-14 0 6.670 6.660 6.670 6.610 6.750 23,913,109 159,658,807 6.6766 6.075 6.066 6.075 6.020 6.148 26,256,444 6.0807 -0.60%
2021-09-13 0 6.710 6.700 6.710 6.640 6.790 34,024,543 227,303,534 6.6806 6.111 6.102 6.111 6.047 6.184 37,358,735 6.0843 -0.89%
2021-09-10 0 6.790 6.790 6.800 6.630 6.810 43,976,720 297,205,683 6.7583 6.166 6.166 6.175 6.021 6.184 48,428,810 6.1370 2.57%
2021-09-09 0 6.620 6.610 6.620 6.560 6.770 61,134,333 405,025,629 6.6252 6.011 6.002 6.011 5.957 6.148 67,323,415 6.0161 -2.22%
2021-09-08 0 6.770 6.770 6.780 6.750 6.870 42,547,436 288,796,757 6.7876 6.148 6.148 6.157 6.129 6.238 46,854,829 6.1636 -0.15%
2021-09-07 0 6.780 6.770 6.780 6.730 6.890 41,559,862 282,455,080 6.7963 6.157 6.148 6.157 6.111 6.257 45,767,275 6.1716 -1.02%
2021-09-06 0 6.850 6.850 6.860 6.810 6.970 52,978,303 364,268,099 6.8758 6.220 6.220 6.229 6.184 6.329 58,341,690 6.2437 0.44%
2021-09-03 0 6.820 6.810 6.820 6.660 6.880 75,010,676 511,246,823 6.8157 6.193 6.184 6.193 6.048 6.248 82,604,564 6.1891 2.10%
2021-09-02 0 6.680 6.670 6.680 6.620 6.860 55,908,271 373,985,232 6.6893 6.066 6.057 6.066 6.011 6.229 61,568,280 6.0743 -0.45%
2021-09-01 0 6.710 6.710 6.720 6.420 6.830 88,651,296 593,792,569 6.6981 6.093 6.093 6.102 5.830 6.202 97,626,125 6.0823 3.07%
2021-08-31 0 6.510 6.500 6.510 6.340 6.530 79,269,261 512,178,962 6.4613 5.912 5.902 5.912 5.757 5.930 87,294,277 5.8673 2.52%
2021-08-30 0 6.350 6.350 6.360 6.180 6.410 36,136,816 228,249,461 6.3163 5.766 5.766 5.775 5.612 5.821 39,795,214 5.7356 1.76%
2021-08-27 0 6.240 6.230 6.240 6.220 6.340 24,048,171 150,537,653 6.2598 5.666 5.657 5.666 5.648 5.757 26,482,746 5.6844 -0.32%
2021-08-26 0 6.260 6.250 6.260 6.200 6.430 64,666,618 406,097,378 6.2799 5.685 5.675 5.685 5.630 5.839 71,213,300 5.7025 -2.95%
2021-08-25 0 6.450 6.440 6.450 6.390 6.620 40,899,134 264,289,292 6.4620 5.857 5.848 5.857 5.803 6.011 45,039,657 5.8679 -0.15%
2021-08-24 0 6.460 6.460 6.470 6.410 6.560 36,558,173 236,349,158 6.4650 5.866 5.866 5.875 5.821 5.957 40,259,228 5.8707 0.78%
2021-08-23 0 6.410 6.400 6.410 6.260 6.490 52,314,151 335,189,058 6.4072 5.821 5.812 5.821 5.685 5.893 57,610,301 5.8182 1.58%
2021-08-20 0 6.310 6.300 6.310 6.260 6.690 101,778,366 651,205,331 6.3983 5.730 5.721 5.730 5.685 6.075 112,082,146 5.8101 -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 6.011 6.002 6.011 5.921 6.402 185,206,579 6.1152 2.48%
2021-08-18 0 6.460 6.460 6.470 6.440 6.600 34,482,693 224,102,437 6.4990 5.866 5.866 5.875 5.848 5.993 37,973,632 5.9015 -0.62%
2021-08-17 0 6.500 6.500 6.510 6.450 6.730 50,946,357 334,038,701 6.5567 5.902 5.902 5.912 5.857 6.111 56,104,035 5.9539 -1.52%
2021-08-16 0 6.600 6.590 6.600 6.560 6.720 33,934,196 223,961,076 6.5999 5.993 5.984 5.993 5.957 6.102 37,369,607 5.9931 -0.30%
2021-08-13 0 6.620 6.620 6.630 6.530 6.730 31,371,613 207,184,944 6.6042 6.011 6.011 6.021 5.930 6.111 34,547,594 5.9971 -0.60%
2021-08-12 0 6.660 6.650 6.660 6.550 6.820 64,770,161 429,663,393 6.6337 6.048 6.039 6.048 5.948 6.193 71,327,325 6.0238 -2.77%
2021-08-11 0 6.850 6.840 6.850 6.790 6.920 39,257,626 268,712,719 6.8449 6.220 6.211 6.220 6.166 6.284 43,231,967 6.2156 -0.87%
2021-08-10 0 6.910 6.900 6.910 6.760 6.930 40,860,736 280,068,833 6.8542 6.275 6.266 6.275 6.139 6.293 44,997,372 6.2241 1.62%
2021-08-09 0 6.800 6.790 6.800 6.720 6.880 46,980,226 319,920,219 6.8097 6.175 6.166 6.175 6.102 6.248 51,736,383 6.1837 -2.02%
2021-08-06 0 6.940 6.930 6.940 6.740 6.980 55,447,474 381,048,085 6.8722 6.302 6.293 6.302 6.120 6.338 61,060,833 6.2405 1.02%
2021-08-05 0 6.870 6.870 6.880 6.820 7.020 44,388,956 306,546,321 6.9059 6.238 6.238 6.248 6.193 6.375 48,882,780 6.2710 -0.72%
2021-08-04 0 6.920 6.920 6.930 6.770 6.960 55,952,180 385,873,923 6.8965 6.284 6.284 6.293 6.148 6.320 61,616,635 6.2625 1.17%
2021-08-03 0 6.840 6.840 6.850 6.640 6.910 58,723,390 401,500,805 6.8372 6.211 6.211 6.220 6.030 6.275 64,668,395 6.2086 2.24%
2021-08-02 0 6.690 6.690 6.700 6.540 6.750 50,298,075 335,079,108 6.6619 6.075 6.075 6.084 5.939 6.129 55,390,123 6.0494 1.36%
2021-07-30 0 6.600 6.590 6.600 6.390 6.600 59,463,640 387,086,652 6.5096 5.993 5.984 5.993 5.803 5.993 65,483,586 5.9112 -0.45%
2021-07-29 0 6.630 6.630 6.640 6.480 6.750 77,101,400 512,407,907 6.6459 6.021 6.021 6.030 5.884 6.129 84,906,947 6.0349 2.16%
2021-07-28 0 6.490 6.490 6.500 6.370 6.620 84,910,762 550,996,750 6.4891 5.893 5.893 5.902 5.784 6.011 93,506,909 5.8926 2.53%
2021-07-27 0 6.330 6.320 6.330 6.200 6.800 148,117,471 950,053,378 6.4142 5.748 5.739 5.748 5.630 6.175 163,112,502 5.8245 -5.10%
2021-07-26 0 6.670 6.660 6.670 6.600 6.950 85,124,499 570,523,120 6.7022 6.057 6.048 6.057 5.993 6.311 93,742,284 6.0861 -4.58%
2021-07-23 0 6.990 6.980 6.990 6.940 7.120 28,646,044 200,002,046 6.9818 6.347 6.338 6.347 6.302 6.465 31,546,096 6.3400 -0.85%
2021-07-22 0 7.050 7.040 7.050 6.930 7.110 46,799,765 329,553,868 7.0418 6.402 6.393 6.402 6.293 6.456 51,537,653 6.3944 0.86%
2021-07-21 0 6.990 6.980 6.990 6.930 7.100 43,401,332 303,135,976 6.9845 6.347 6.338 6.347 6.293 6.447 47,795,171 6.3424 -0.85%
2021-07-20 0 7.050 7.040 7.050 7.040 7.210 52,411,210 371,839,712 7.0947 6.402 6.393 6.402 6.393 6.547 57,717,186 6.4424 -1.54%
2021-07-19 0 7.160 7.150 7.160 7.000 7.190 42,641,431 302,812,384 7.1014 6.502 6.493 6.502 6.356 6.529 46,958,340 6.4485 0.99%
2021-07-16 0 7.090 7.090 7.100 7.070 7.270 52,427,353 372,959,604 7.1138 6.438 6.438 6.447 6.420 6.602 57,734,963 6.4599 -2.48%
2021-07-15 0 7.270 7.270 7.280 7.150 7.350 56,678,524 411,307,716 7.2569 6.602 6.602 6.611 6.493 6.674 62,416,512 6.5897 0.97%
2021-07-14 0 7.200 7.190 7.200 7.010 7.310 50,829,569 366,792,026 7.2161 6.538 6.529 6.538 6.366 6.638 55,975,424 6.5527 2.42%
2021-07-13 0 7.030 7.030 7.040 7.000 7.160 42,326,402 298,737,103 7.0579 6.384 6.384 6.393 6.356 6.502 46,611,418 6.4091 0.43%
2021-07-12 0 7.000 7.000 7.010 6.900 7.100 45,843,584 321,804,953 7.0196 6.356 6.356 6.366 6.266 6.447 50,484,670 6.3743 0.72%
2021-07-09 0 6.950 6.950 6.960 6.900 7.090 63,192,107 440,174,028 6.9656 6.311 6.311 6.320 6.266 6.438 69,589,513 6.3253 -1.14%
2021-07-08 0 7.030 7.010 7.030 6.990 7.240 56,057,809 395,869,579 7.0618 6.384 6.366 6.384 6.347 6.574 61,732,957 6.4126 -1.26%
2021-07-07 0 7.120 7.110 7.120 7.040 7.240 37,316,560 265,714,662 7.1206 6.465 6.456 6.465 6.393 6.574 41,094,392 6.4660 -0.14%
2021-07-06 0 7.130 7.120 7.130 6.980 7.350 103,299,783 733,267,029 7.0984 6.475 6.465 6.475 6.338 6.674 113,757,587 6.4459 -2.73%
2021-07-05 0 7.330 7.320 7.330 7.290 7.480 52,618,421 386,668,597 7.3485 6.656 6.647 6.656 6.620 6.792 57,945,374 6.6730 -1.87%
2021-07-02 0 7.470 7.460 7.470 7.410 7.690 85,508,535 639,948,033 7.4840 6.783 6.774 6.783 6.729 6.983 94,165,199 6.7960 -1.97%
2021-06-30 0 7.620 7.610 7.620 7.480 7.710 91,856,538 695,813,383 7.5750 6.919 6.910 6.919 6.792 7.001 101,155,857 6.8786 -1.30%
2021-06-29 0 7.720 7.710 7.720 7.660 7.900 77,183,521 600,302,453 7.7776 7.010 7.001 7.010 6.956 7.174 84,997,382 7.0626 -0.39%
2021-06-28 0 7.750 7.740 7.750 7.640 7.780 32,040,302 247,778,014 7.7333 7.038 7.028 7.038 6.938 7.065 35,283,980 7.0224 0.39%
2021-06-25 0 7.720 7.710 7.720 7.520 7.770 103,568,953 791,798,009 7.6451 7.010 7.001 7.010 6.829 7.056 114,054,007 6.9423 0.26%
2021-06-24 0 7.700 7.690 7.700 7.600 7.840 104,757,483 810,397,151 7.7359 6.992 6.983 6.992 6.901 7.119 115,362,861 7.0248 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 6.910 6.901 6.910 6.747 6.965 221,270,204 6.8325 -0.26%
2021-06-22 0 7.630 7.620 7.630 7.480 7.710 66,956,592 510,762,259 7.6283 6.929 6.919 6.929 6.792 7.001 73,735,105 6.9270 0.39%
2021-06-21 0 7.600 7.590 7.600 7.420 7.700 95,497,754 721,685,588 7.5571 6.901 6.892 6.901 6.738 6.992 105,165,701 6.8624 -1.68%
2021-06-18 0 7.730 7.720 7.730 7.600 7.900 103,876,763 798,385,644 7.6859 7.019 7.010 7.019 6.901 7.174 114,392,979 6.9793 -1.40%
2021-06-17 0 7.880 7.870 7.880 7.830 7.960 53,392,256 420,088,146 7.8680 7.119 7.110 7.119 7.074 7.192 59,097,538 7.1084 -0.88%
2021-06-16 0 7.950 7.940 7.950 7.900 8.230 77,809,714 620,826,767 7.9788 7.183 7.173 7.183 7.137 7.435 86,124,147 7.2085 -3.28%
2021-06-15 0 8.220 8.210 8.220 8.090 8.350 62,628,992 511,944,472 8.1742 7.426 7.417 7.426 7.309 7.544 69,321,275 7.3851 -0.96%
2021-06-11 0 8.300 8.290 8.300 8.230 8.500 68,660,245 570,890,782 8.3147 7.499 7.490 7.499 7.435 7.679 75,997,003 7.5120 -2.01%
2021-06-10 0 8.470 8.460 8.470 8.390 8.560 39,939,623 337,378,394 8.4472 7.652 7.643 7.652 7.580 7.734 44,207,411 7.6317 -0.24%
2021-06-09 0 8.490 8.480 8.490 8.460 8.600 38,737,342 328,927,137 8.4912 7.670 7.661 7.670 7.643 7.770 42,876,659 7.6715 -0.59%
2021-06-08 0 8.540 8.530 8.540 8.490 8.780 60,772,669 520,137,647 8.5587 7.716 7.707 7.716 7.670 7.932 67,266,592 7.7325 -2.29%
2021-06-07 0 8.740 8.730 8.740 8.550 8.750 72,822,310 629,025,359 8.6378 7.896 7.887 7.896 7.725 7.905 80,603,810 7.8039 1.63%
2021-06-04 0 8.600 8.590 8.600 8.550 8.690 67,947,179 584,059,407 8.5958 7.770 7.761 7.770 7.725 7.851 75,207,742 7.7659 -1.15%
2021-06-03 0 8.700 8.690 8.700 8.630 8.800 48,065,421 418,740,582 8.7119 7.860 7.851 7.860 7.797 7.950 53,201,499 7.8708 -0.11%
2021-06-02 0 8.710 8.700 8.710 8.670 8.840 91,729,428 801,115,423 8.7335 7.869 7.860 7.869 7.833 7.987 101,531,266 7.8903 0.93%
2021-06-01 0 8.630 8.630 8.640 8.400 8.730 68,016,884 579,994,977 8.5272 7.797 7.797 7.806 7.589 7.887 75,284,895 7.7040 -1.03%
2021-05-31 0 8.720 8.710 8.720 8.550 8.770 78,603,095 682,013,169 8.6767 7.878 7.869 7.878 7.725 7.923 87,002,306 7.8390 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 7.770 7.761 7.770 7.734 8.140 136,730,155 7.8452 -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 8.131 8.122 8.131 7.914 8.258 203,451,060 8.1124 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 7.914 7.914 7.923 7.779 8.059 151,765,009 7.9135 -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 7.941 7.932 7.941 7.815 8.755 283,487,121 8.1585 -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 8.176 8.176 8.185 7.932 8.294 152,709,957 8.1037 3.19%
2021-05-21 0 8.770 8.770 8.780 8.570 8.850 62,935,311 551,504,582 8.7630 7.923 7.923 7.932 7.743 7.996 69,660,326 7.9171 2.21%
2021-05-20 0 8.580 8.570 8.580 8.500 8.930 66,839,189 577,754,636 8.6440 7.752 7.743 7.752 7.679 8.068 73,981,356 7.8095 -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 8.014 8.014 8.023 7.652 8.077 155,551,821 7.9857 5.22%
2021-05-17 0 8.430 8.430 8.440 8.350 8.580 48,607,265 410,400,465 8.4432 7.616 7.616 7.625 7.544 7.752 53,801,242 7.6281 -0.71%
2021-05-14 0 8.490 8.490 8.500 8.140 8.500 88,811,196 746,531,682 8.4058 7.670 7.670 7.679 7.354 7.679 98,301,204 7.5943 3.54%
2021-05-13 0 8.200 8.200 8.220 8.110 8.380 45,610,767 375,734,697 8.2379 7.408 7.408 7.426 7.327 7.571 50,484,550 7.4426 0.00%
2021-05-12 0 8.200 8.200 8.210 8.020 8.240 34,269,227 279,390,919 8.1528 7.408 7.408 7.417 7.246 7.445 37,931,099 7.3657 0.86%
2021-05-11 0 8.130 8.120 8.130 7.960 8.250 51,569,994 418,783,364 8.1207 7.345 7.336 7.345 7.192 7.454 57,080,556 7.3367 -0.49%
2021-05-10 0 8.170 8.160 8.170 8.090 8.420 61,107,497 504,214,403 8.2513 7.381 7.372 7.381 7.309 7.607 67,637,199 7.4547 2.64%
2021-05-07 0 7.960 7.960 7.970 7.900 8.050 54,189,401 432,204,419 7.9758 7.192 7.192 7.201 7.137 7.273 59,979,863 7.2058 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 7.146 7.146 7.155 7.002 7.670 178,746,648 7.1885 -5.83%
2021-05-05 0 8.400 8.390 8.400 8.260 8.560 44,771,568 374,966,117 8.3751 7.589 7.580 7.589 7.463 7.734 49,555,678 7.5666 -1.41%
2021-05-04 0 8.520 8.520 8.530 8.430 8.600 50,764,218 433,197,670 8.5335 7.697 7.697 7.707 7.616 7.770 56,188,678 7.7097 1.31%
2021-05-03 0 8.410 8.410 8.420 8.230 8.550 35,545,347 297,715,975 8.3757 7.598 7.598 7.607 7.435 7.725 39,343,580 7.5671 0.48%
2021-04-30 0 8.370 8.370 8.380 8.240 8.420 35,431,023 296,265,484 8.3618 7.562 7.562 7.571 7.445 7.607 39,217,040 7.5545 0.72%
2021-04-29 0 8.310 8.290 8.310 8.200 8.400 19,060,546 158,425,702 8.3117 7.508 7.490 7.508 7.408 7.589 21,097,279 7.5093 -0.84%
2021-04-28 0 8.380 8.370 8.380 8.180 8.470 50,632,480 420,065,964 8.2964 7.571 7.562 7.571 7.390 7.652 56,042,863 7.4954 -0.36%
2021-04-27 0 8.410 8.400 8.410 8.260 8.450 34,644,816 290,075,347 8.3728 7.598 7.589 7.598 7.463 7.634 38,346,822 7.5645 1.33%
2021-04-26 0 8.300 8.300 8.310 8.250 8.520 47,007,724 393,470,194 8.3703 7.499 7.499 7.508 7.454 7.697 52,030,781 7.5623 -1.78%
2021-04-23 0 8.450 8.440 8.450 8.390 8.500 39,722,968 335,560,605 8.4475 7.634 7.625 7.634 7.580 7.679 43,967,605 7.6320 0.96%
2021-04-22 0 8.370 8.370 8.380 8.210 8.530 72,926,923 610,618,805 8.3730 7.562 7.562 7.571 7.417 7.707 80,719,601 7.5647 2.07%
2021-04-21 0 8.200 8.200 8.210 8.060 8.270 33,392,146 273,111,099 8.1789 7.408 7.408 7.417 7.282 7.472 36,960,297 7.3893 0.12%
2021-04-20 0 8.190 8.190 8.200 8.130 8.280 39,335,478 323,041,393 8.2125 7.399 7.399 7.408 7.345 7.481 43,538,709 7.4196 -1.09%
2021-04-19 0 8.280 8.270 8.280 8.020 8.310 59,387,485 488,877,870 8.2320 7.481 7.472 7.481 7.246 7.508 65,733,393 7.4373 2.73%
2021-04-16 0 8.060 8.060 8.070 7.990 8.200 34,869,124 281,019,090 8.0593 7.282 7.282 7.291 7.219 7.408 38,595,099 7.2812 -1.23%
2021-04-15 0 8.160 8.160 8.170 7.970 8.210 44,311,738 359,309,172 8.1087 7.372 7.372 7.381 7.201 7.417 49,046,712 7.3259 1.24%
2021-04-14 0 8.060 8.060 8.070 7.920 8.100 40,333,251 323,114,751 8.0111 7.282 7.282 7.291 7.155 7.318 44,643,100 7.2377 1.26%
2021-04-13 0 7.960 7.950 7.960 7.840 8.100 37,468,801 299,197,029 7.9852 7.192 7.183 7.192 7.083 7.318 41,472,567 7.2143 0.00%
2021-04-12 0 7.960 7.950 7.960 7.820 8.150 38,420,407 304,071,288 7.9143 7.192 7.183 7.192 7.065 7.363 42,525,857 7.1503 -1.73%
2021-04-09 0 8.100 8.090 8.100 8.040 8.290 40,265,820 326,768,334 8.1153 7.318 7.309 7.318 7.264 7.490 44,568,464 7.3318 -1.22%
2021-04-08 0 8.200 8.200 8.210 7.880 8.260 58,492,078 475,289,820 8.1257 7.408 7.408 7.417 7.119 7.463 64,742,307 7.3413 3.14%
2021-04-07 0 7.950 7.950 7.960 7.750 8.080 89,313,924 710,419,378 7.9542 7.183 7.183 7.192 7.002 7.300 98,857,651 7.1863 2.45%
2021-04-01 0 7.760 7.760 7.770 7.620 7.940 80,210,576 622,467,937 7.7604 7.011 7.011 7.020 6.884 7.173 88,781,556 7.0112 -0.26%
2021-03-31 0 7.780 7.770 7.780 7.740 7.940 46,338,429 362,454,238 7.8219 7.029 7.020 7.029 6.993 7.173 51,289,967 7.0668 -0.38%
2021-03-30 0 7.810 7.810 7.820 7.780 8.030 51,329,871 404,059,001 7.8718 7.056 7.056 7.065 7.029 7.255 56,814,775 7.1119 0.13%
2021-03-29 0 7.800 7.800 7.810 7.780 8.070 62,989,388 494,689,103 7.8535 7.047 7.047 7.056 7.029 7.291 69,720,181 7.0954 -2.50%
2021-03-26 0 8.000 8.000 8.010 7.750 8.070 94,467,935 752,525,326 7.9659 7.228 7.228 7.237 7.002 7.291 104,562,399 7.1969 4.17%
2021-03-25 0 7.680 7.680 7.690 7.600 8.080 123,018,775 947,901,099 7.7053 6.939 6.939 6.948 6.866 7.300 136,164,067 6.9615 -3.76%
2021-03-24 0 7.980 7.970 7.980 7.910 8.310 84,104,327 673,898,439 8.0126 7.210 7.201 7.210 7.146 7.508 93,091,378 7.2391 -3.97%
2021-03-23 0 8.310 8.310 8.320 8.150 8.590 40,284,719 335,007,249 8.3160 7.508 7.508 7.517 7.363 7.761 44,589,382 7.5132 -2.46%
2021-03-22 0 8.520 8.520 8.530 8.360 8.610 54,613,932 464,495,806 8.5051 7.697 7.697 7.707 7.553 7.779 60,449,757 7.6840 -1.05%
2021-03-19 0 8.610 8.600 8.610 8.580 8.770 62,894,791 543,654,424 8.6439 7.779 7.770 7.779 7.752 7.923 69,615,476 7.8094 -2.71%
2021-03-18 0 8.850 8.840 8.850 8.760 9.060 50,378,448 446,825,508 8.8694 7.996 7.987 7.996 7.914 8.185 55,761,687 8.0131 -1.23%
2021-03-17 0 8.960 8.950 8.960 8.810 9.040 61,441,617 548,149,807 8.9215 8.095 8.086 8.095 7.959 8.167 68,007,021 8.0602 1.82%
2021-03-16 0 8.800 8.800 8.810 8.470 8.960 84,380,756 742,744,190 8.8023 7.950 7.950 7.959 7.652 8.095 93,397,345 7.9525 3.41%
2021-03-15 0 8.510 8.500 8.510 8.260 8.590 48,495,000 410,926,027 8.4736 7.688 7.679 7.688 7.463 7.761 53,676,981 7.6555 1.67%
2021-03-12 0 8.370 8.360 8.370 8.310 8.650 56,061,740 471,995,866 8.4192 7.562 7.553 7.562 7.508 7.815 62,052,272 7.6064 -1.53%
2021-03-11 0 8.500 8.490 8.500 8.160 8.550 74,706,589 632,778,095 8.4702 7.679 7.670 7.679 7.372 7.725 82,689,435 7.6525 2.66%
2021-03-10 0 8.280 8.270 8.280 8.040 8.290 82,844,583 681,380,353 8.2248 7.481 7.472 7.481 7.264 7.490 91,697,022 7.4308 3.24%
2021-03-09 0 8.020 8.020 8.030 7.740 8.170 77,719,787 619,499,291 7.9709 7.246 7.246 7.255 6.993 7.381 86,024,611 7.2014 0.88%
2021-03-08 0 7.950 7.940 7.950 7.870 8.390 97,391,249 781,839,050 8.0278 7.183 7.173 7.183 7.110 7.580 107,798,087 7.2528 -3.99%
2021-03-05 0 8.280 8.270 8.280 8.100 8.510 70,217,017 579,047,049 8.2465 7.481 7.472 7.481 7.318 7.688 77,720,125 7.4504 -2.36%
2021-03-04 0 8.480 8.470 8.480 8.360 8.750 85,920,271 730,212,338 8.4987 7.661 7.652 7.661 7.553 7.905 95,101,366 7.6783 -3.64%
2021-03-03 0 8.800 8.800 8.810 8.620 9.140 87,807,020 771,029,904 8.7810 7.950 7.950 7.959 7.788 8.258 97,189,725 7.9332 -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 8.185 8.185 8.194 7.914 8.348 217,443,950 8.1790 4.50%
2021-03-01 0 8.670 8.670 8.700 8.500 8.920 112,918,673 979,971,400 8.6786 7.833 7.833 7.860 7.679 8.059 124,984,709 7.8407 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 7.797 7.788 7.797 7.499 8.176 231,144,039 7.8366 -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 7.905 7.896 7.905 7.797 8.276 307,159,219 8.0601 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 7.679 7.670 7.679 7.472 8.005 409,439,263 7.7504 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 7.490 7.490 7.499 6.821 7.752 426,255,949 7.3689 12.03%
2021-02-22 0 7.400 7.400 7.410 7.400 7.750 67,646,601 506,750,742 7.4911 6.686 6.686 6.695 6.686 7.002 74,875,045 6.7680 -3.01%
2021-02-19 0 7.630 7.620 7.630 7.490 7.640 49,135,414 371,519,902 7.5611 6.893 6.884 6.893 6.767 6.902 54,385,827 6.8312 0.53%
2021-02-18 0 7.590 7.590 7.600 7.570 7.850 78,617,429 602,008,061 7.6574 6.857 6.857 6.866 6.839 7.092 87,018,172 6.9182 -1.81%
2021-02-17 0 7.730 7.720 7.730 7.540 7.750 52,106,837 399,594,522 7.6688 6.984 6.975 6.984 6.812 7.002 57,674,764 6.9284 1.44%
2021-02-16 0 7.620 7.610 7.620 7.570 7.770 45,522,750 347,789,828 7.6399 6.884 6.875 6.884 6.839 7.020 50,387,128 6.9024 0.53%
2021-02-11 0 7.580 7.580 7.590 7.500 7.670 25,130,705 190,595,648 7.5842 6.848 6.848 6.857 6.776 6.930 27,816,071 6.8520 0.13%
2021-02-10 0 7.570 7.570 7.580 7.530 7.640 42,187,333 320,162,528 7.5891 6.839 6.839 6.848 6.803 6.902 46,695,302 6.8564 1.20%
2021-02-09 0 7.480 7.470 7.480 7.360 7.560 34,481,763 256,677,686 7.4439 6.758 6.749 6.758 6.649 6.830 38,166,346 6.7252 -0.13%
2021-02-08 0 7.490 7.490 7.500 7.460 7.750 88,454,701 669,456,316 7.5684 6.767 6.767 6.776 6.740 7.002 97,906,615 6.8377 0.67%
2021-02-05 0 7.440 7.430 7.440 7.370 7.690 73,346,910 546,252,321 7.4475 6.722 6.713 6.722 6.658 6.948 81,184,466 6.7285 -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 6.866 6.857 6.866 6.740 7.435 176,002,464 7.0248 -0.13%
2021-02-03 0 7.610 7.610 7.620 7.460 7.740 79,038,971 600,844,210 7.6019 6.875 6.875 6.884 6.740 6.993 87,484,758 6.8680 0.00%
2021-02-02 0 7.610 7.600 7.610 7.330 7.780 94,597,142 720,056,546 7.6118 6.875 6.866 6.875 6.622 7.029 104,705,413 6.8770 4.39%
2021-02-01 0 7.290 7.290 7.300 7.140 7.410 68,801,070 500,839,871 7.2795 6.586 6.586 6.595 6.451 6.695 76,152,876 6.5768 0.83%
2021-01-29 0 7.230 7.220 7.230 7.160 7.510 66,794,954 483,586,218 7.2399 6.532 6.523 6.532 6.469 6.785 73,932,394 6.5409 -0.28%
2021-01-28 0 7.250 7.250 7.260 7.220 7.510 88,650,021 646,078,238 7.2880 6.550 6.550 6.559 6.523 6.785 98,122,806 6.5844 -3.46%
2021-01-27 0 7.510 7.500 7.510 7.460 7.780 71,333,452 537,993,198 7.5419 6.785 6.776 6.785 6.740 7.029 78,955,858 6.8138 -1.96%
2021-01-26 0 7.660 7.650 7.660 7.530 7.820 89,610,951 682,364,578 7.6147 6.921 6.911 6.921 6.803 7.065 99,186,417 6.8796 -2.05%
2021-01-25 0 7.820 7.810 7.820 7.730 8.030 85,697,261 668,494,049 7.8006 7.065 7.056 7.065 6.984 7.255 94,854,526 7.0476 -2.01%
2021-01-22 0 7.980 7.960 7.980 7.840 8.250 103,249,968 822,128,123 7.9625 7.210 7.192 7.210 7.083 7.454 114,282,845 7.1938 -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 7.318 7.318 7.327 7.092 7.499 245,547,467 7.3688 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 7.038 7.029 7.038 6.649 7.092 185,657,491 6.9785 5.70%
2021-01-19 0 7.370 7.370 7.380 7.040 7.450 130,020,046 950,821,147 7.3129 6.658 6.658 6.668 6.360 6.731 143,913,466 6.6069 4.69%
2021-01-18 0 7.040 7.030 7.040 6.960 7.100 67,958,031 476,302,285 7.0088 6.360 6.351 6.360 6.288 6.415 75,219,753 6.3321 -0.28%
2021-01-15 0 7.060 7.060 7.080 7.000 7.200 60,648,201 429,197,163 7.0768 6.378 6.378 6.396 6.324 6.505 67,128,824 6.3936 -0.56%
2021-01-14 0 7.100 7.090 7.100 6.900 7.100 101,422,348 711,627,480 7.0165 6.415 6.406 6.415 6.234 6.415 112,259,933 6.3391 -0.42%
2021-01-13 0 7.130 7.120 7.130 7.020 7.360 133,242,108 950,596,613 7.1344 6.442 6.433 6.442 6.342 6.649 147,479,824 6.4456 -3.13%
2021-01-12 0 7.360 7.360 7.370 7.280 7.520 65,703,749 482,114,720 7.3377 6.649 6.649 6.658 6.577 6.794 72,724,588 6.6293 -1.47%
2021-01-11 0 7.470 7.460 7.470 7.400 7.650 59,367,192 441,612,297 7.4387 6.749 6.740 6.749 6.686 6.911 65,710,932 6.7205 -1.32%
2021-01-08 0 7.570 7.570 7.580 7.390 7.670 106,479,164 804,650,875 7.5569 6.839 6.839 6.848 6.677 6.930 117,857,100 6.8273 1.20%
2021-01-07 0 7.480 7.470 7.480 7.390 7.670 64,068,349 478,028,298 7.4612 6.758 6.749 6.758 6.677 6.930 70,914,435 6.7409 -1.97%
2021-01-06 0 7.630 7.630 7.640 7.510 7.750 61,381,494 467,372,169 7.6142 6.893 6.893 6.902 6.785 7.002 67,940,474 6.8791 0.39%
2021-01-05 0 7.600 7.590 7.600 7.490 7.690 59,015,302 446,638,393 7.5682 6.866 6.857 6.866 6.767 6.948 65,321,440 6.8375 -1.30%
2021-01-04 0 7.700 7.700 7.710 7.490 7.890 79,140,984 613,207,649 7.7483 6.957 6.957 6.966 6.767 7.128 87,597,672 7.0003 2.67%
2020-12-31 0 7.500 7.500 7.530 7.480 7.640 31,062,085 233,740,905 7.5250 6.776 6.776 6.803 6.758 6.902 34,381,255 6.7985 -0.53%
2020-12-30 0 7.540 7.530 7.540 7.380 7.710 78,466,199 590,801,019 7.5294 6.812 6.803 6.812 6.668 6.966 86,850,782 6.8025 -1.44%
2020-12-29 0 7.650 7.640 7.650 7.440 7.760 75,223,077 572,386,821 7.6092 6.911 6.902 6.911 6.722 7.011 83,261,113 6.8746 2.41%
2020-12-28 0 7.470 7.460 7.470 7.380 7.660 63,107,914 473,501,415 7.5030 6.749 6.740 6.749 6.668 6.921 69,851,372 6.7787 0.13%
2020-12-24 0 7.460 7.450 7.460 7.380 7.530 47,375,322 353,145,198 7.4542 6.740 6.731 6.740 6.668 6.803 52,437,659 6.7346 -0.13%
2020-12-23 0 7.470 7.470 7.480 7.380 7.650 76,268,305 569,124,895 7.4621 6.749 6.749 6.758 6.668 6.911 84,418,030 6.7417 -1.84%
2020-12-22 0 7.610 7.600 7.610 7.520 7.790 72,909,704 556,752,440 7.6362 6.875 6.866 6.875 6.794 7.038 80,700,542 6.8990 -1.17%
2020-12-21 0 7.700 7.690 7.700 7.590 7.870 87,350,893 672,454,469 7.6983 6.957 6.948 6.957 6.857 7.110 96,684,859 6.9551 -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 7.056 7.047 7.056 6.939 7.201 152,513,859 7.0196 -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 7.101 7.092 7.101 6.595 7.110 251,807,672 6.9752 7.82%
2020-12-16 0 7.290 7.290 7.300 7.160 7.400 124,360,012 907,156,327 7.2946 6.586 6.586 6.595 6.469 6.686 137,648,623 6.5904 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 6.433 6.424 6.433 6.107 6.460 169,474,896 6.3476 5.33%
2020-12-14 0 6.760 6.750 6.760 6.660 6.860 79,517,452 534,652,909 6.7237 6.107 6.098 6.107 6.017 6.198 88,014,368 6.0746 0.45%
2020-12-11 0 6.730 6.720 6.730 6.570 6.820 121,214,904 810,773,101 6.6887 6.080 6.071 6.080 5.936 6.162 134,167,442 6.0430 -0.88%
2020-12-10 0 6.810 6.810 6.830 6.750 6.860 54,737,915 373,325,959 6.8202 6.134 6.134 6.153 6.080 6.180 60,765,448 6.1437 -0.44%
2020-12-09 0 6.840 6.840 6.850 6.740 7.040 117,713,691 804,847,651 6.8373 6.162 6.162 6.171 6.071 6.342 130,675,880 6.1591 -0.87%
2020-12-08 0 6.900 6.890 6.900 6.830 7.250 124,464,009 869,770,889 6.9881 6.216 6.207 6.216 6.153 6.531 138,169,517 6.2950 -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 6.306 6.306 6.315 5.909 6.387 296,281,491 6.1755 4.63%
2020-12-04 0 6.690 6.680 6.690 6.640 6.810 108,746,432 728,404,572 6.6982 6.026 6.017 6.026 5.981 6.134 120,721,180 6.0338 -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 6.044 6.035 6.044 5.855 6.216 211,945,460 6.0500 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 5.990 5.981 5.990 5.936 6.189 203,027,948 6.0143 -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 6.198 6.198 6.207 6.053 6.648 489,790,780 6.2568 -11.79%
2020-11-30 0 7.800 7.800 7.810 7.560 7.850 86,951,350 674,771,383 7.7603 7.026 7.026 7.035 6.810 7.071 96,526,105 6.9906 2.77%
2020-11-27 0 7.590 7.580 7.590 7.460 7.650 70,243,340 531,100,497 7.5609 6.837 6.828 6.837 6.720 6.891 77,978,272 6.8109 -0.39%
2020-11-26 0 7.620 7.610 7.620 7.560 7.710 90,394,313 689,724,028 7.6302 6.864 6.855 6.864 6.810 6.945 100,348,195 6.8733 -0.26%
2020-11-25 0 7.640 7.640 7.650 7.600 7.770 106,770,549 815,243,322 7.6355 6.882 6.882 6.891 6.846 6.999 118,527,720 6.8781 -1.16%
2020-11-24 0 7.730 7.720 7.730 7.660 7.790 45,205,977 348,828,762 7.7164 6.963 6.954 6.963 6.900 7.017 50,183,889 6.9510 -0.26%
2020-11-23 0 7.750 7.740 7.750 7.700 7.950 40,960,973 318,398,671 7.7732 6.981 6.972 6.981 6.936 7.161 45,471,441 7.0022 -1.65%
2020-11-20 0 7.880 7.880 7.890 7.740 7.940 58,007,144 456,748,461 7.8740 7.098 7.098 7.107 6.972 7.152 64,394,672 7.0930 1.03%
2020-11-19 0 7.800 7.790 7.800 7.650 7.880 63,062,707 491,919,920 7.8005 7.026 7.017 7.026 6.891 7.098 70,006,935 7.0267 1.30%
2020-11-18 0 7.700 7.690 7.700 7.650 7.860 63,265,929 487,213,746 7.7010 6.936 6.927 6.936 6.891 7.080 70,232,535 6.9372 -0.90%
2020-11-17 0 7.770 7.760 7.770 7.670 7.860 88,209,628 681,024,237 7.7205 6.999 6.990 6.999 6.909 7.080 97,922,940 6.9547 -1.27%
2020-11-16 0 7.870 7.870 7.880 7.810 8.080 67,650,904 531,690,405 7.8593 7.089 7.089 7.098 7.035 7.279 75,100,367 7.0797 -0.88%
2020-11-13 0 7.940 7.930 7.940 7.880 8.100 58,534,435 463,994,670 7.9269 7.152 7.143 7.152 7.098 7.297 64,980,027 7.1406 -0.50%
2020-11-12 0 7.980 7.970 7.980 7.850 8.190 57,673,663 463,345,204 8.0339 7.188 7.179 7.188 7.071 7.378 64,024,470 7.2370 0.63%
2020-11-11 0 7.930 7.920 7.930 7.820 8.140 80,072,268 635,296,473 7.9340 7.143 7.134 7.143 7.044 7.333 88,889,525 7.1470 -1.00%
2020-11-10 0 8.010 8.010 8.020 7.970 8.310 75,165,229 604,347,565 8.0403 7.215 7.215 7.224 7.179 7.486 83,442,141 7.2427 -1.84%
2020-11-09 0 8.160 8.150 8.160 8.130 8.290 69,240,786 566,995,311 8.1887 7.351 7.342 7.351 7.324 7.468 76,865,321 7.3765 0.49%
2020-11-06 0 8.120 8.110 8.120 7.980 8.210 76,219,830 615,492,511 8.0752 7.315 7.306 7.315 7.188 7.396 84,612,871 7.2742 -0.37%
2020-11-05 0 8.150 8.140 8.150 8.050 8.330 109,146,969 891,021,159 8.1635 7.342 7.333 7.342 7.251 7.504 121,165,822 7.3537 2.64%
2020-11-04 0 7.940 7.930 7.940 7.850 8.060 50,919,904 405,368,711 7.9609 7.152 7.143 7.152 7.071 7.261 56,527,012 7.1712 0.89%
2020-11-03 0 7.870 7.870 7.880 7.650 7.960 68,639,347 538,430,033 7.8443 7.089 7.089 7.098 6.891 7.170 76,197,654 7.0662 2.21%
2020-11-02 0 7.700 7.680 7.700 7.600 7.800 72,334,587 553,554,439 7.6527 6.936 6.918 6.936 6.846 7.026 80,299,799 6.8936 -1.53%
2020-10-30 0 7.820 7.810 7.820 7.720 8.040 60,529,288 473,684,576 7.8257 7.044 7.035 7.044 6.954 7.242 67,194,545 7.0494 -1.51%
2020-10-29 0 7.940 7.930 7.940 7.800 7.960 49,583,998 390,681,353 7.8792 7.152 7.143 7.152 7.026 7.170 55,044,001 7.0976 -0.63%
2020-10-28 0 7.990 7.980 7.990 7.680 8.060 80,196,189 636,330,486 7.9347 7.197 7.188 7.197 6.918 7.261 89,027,092 7.1476 2.04%
2020-10-27 0 7.830 7.820 7.830 7.730 7.920 65,502,173 510,541,114 7.7943 7.053 7.044 7.053 6.963 7.134 72,715,026 7.0211 -1.39%
2020-10-23 0 7.940 7.930 7.940 7.820 8.000 71,929,419 567,081,076 7.8839 7.152 7.143 7.152 7.044 7.206 79,850,016 7.1018 -0.50%
2020-10-22 0 7.980 7.970 7.980 7.860 8.160 48,680,056 387,012,019 7.9501 7.188 7.179 7.188 7.080 7.351 54,040,521 7.1615 -0.62%
2020-10-21 0 8.030 8.020 8.030 8.010 8.210 45,633,378 367,709,378 8.0579 7.233 7.224 7.233 7.215 7.396 50,658,354 7.2586 0.12%
2020-10-20 0 8.020 8.010 8.020 7.940 8.150 55,200,939 443,680,792 8.0376 7.224 7.215 7.224 7.152 7.342 61,279,459 7.2403 0.00%
2020-10-19 0 8.020 8.000 8.020 7.890 8.150 89,647,825 720,710,389 8.0394 7.224 7.206 7.224 7.107 7.342 99,519,506 7.2419 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 7.161 7.161 7.170 7.008 7.342 172,497,564 7.1163 -2.21%
2020-10-15 0 8.130 8.130 8.140 8.100 8.330 71,061,279 580,817,458 8.1735 7.324 7.324 7.333 7.297 7.504 78,886,280 7.3627 -2.05%
2020-10-14 0 8.300 8.290 8.300 8.240 8.520 87,631,110 729,698,975 8.3269 7.477 7.468 7.477 7.423 7.675 97,280,718 7.5010 -2.70%
2020-10-12 0 8.530 8.530 8.540 8.470 8.610 54,063,188 461,830,701 8.5424 7.684 7.684 7.693 7.630 7.756 60,016,423 7.6951 0.71%
2020-10-09 0 8.470 8.470 8.480 8.360 8.670 59,580,852 506,575,911 8.5023 7.630 7.630 7.639 7.531 7.810 66,141,671 7.6590 -1.51%
2020-10-08 0 8.600 8.590 8.600 8.500 8.700 25,067,183 214,889,872 8.5726 7.747 7.738 7.747 7.657 7.837 27,827,487 7.7222 -1.04%
2020-10-07 0 8.690 8.680 8.690 8.460 8.770 29,418,308 255,652,238 8.6902 7.828 7.819 7.828 7.621 7.900 32,657,741 7.8282 1.76%
2020-10-06 0 8.540 8.540 8.550 8.360 8.650 44,648,577 381,699,104 8.5490 7.693 7.693 7.702 7.531 7.792 49,565,110 7.7010 2.77%
2020-10-05 0 8.310 8.310 8.320 8.290 8.560 34,166,251 285,102,420 8.3446 7.486 7.486 7.495 7.468 7.711 37,928,510 7.5168 -1.54%
2020-09-30 0 8.440 8.430 8.440 8.440 8.650 25,902,438 220,390,617 8.5085 7.603 7.594 7.603 7.603 7.792 28,754,717 7.6645 0.36%
2020-09-29 0 8.410 8.400 8.410 8.380 8.650 44,317,915 374,441,735 8.4490 7.576 7.567 7.576 7.549 7.792 49,198,037 7.6109 -1.75%
2020-09-28 0 8.560 8.550 8.560 8.470 8.690 39,263,811 335,925,885 8.5556 7.711 7.702 7.711 7.630 7.828 43,587,394 7.7070 -0.23%
2020-09-25 0 8.580 8.580 8.590 8.510 8.860 42,702,265 368,609,256 8.6321 7.729 7.729 7.738 7.666 7.981 47,404,478 7.7758 -2.28%
2020-09-24 0 8.780 8.780 8.790 8.670 8.940 39,560,559 346,376,988 8.7556 7.909 7.909 7.918 7.810 8.053 43,916,819 7.8871 -1.35%
2020-09-23 0 8.900 8.900 8.910 8.620 9.030 62,470,345 556,192,726 8.9033 8.017 8.017 8.026 7.765 8.134 69,349,344 8.0202 2.53%
2020-09-22 0 8.680 8.670 8.680 8.610 8.850 45,400,038 395,195,730 8.7047 7.819 7.810 7.819 7.756 7.972 50,399,319 7.8413 -1.25%
2020-09-21 0 8.790 8.780 8.790 8.750 9.070 46,489,396 410,586,599 8.8318 7.918 7.909 7.918 7.882 8.170 51,608,633 7.9558 -1.57%
2020-09-18 0 8.930 8.930 8.940 8.810 9.000 42,298,745 377,401,405 8.9223 8.044 8.044 8.053 7.936 8.107 46,956,524 8.0373 0.22%
2020-09-17 0 8.910 8.910 8.920 8.770 9.100 32,338,236 287,124,562 8.8788 8.026 8.026 8.035 7.900 8.197 35,899,201 7.9981 -1.33%
2020-09-16 0 9.030 9.020 9.030 8.960 9.170 31,205,750 282,589,894 9.0557 8.134 8.125 8.134 8.071 8.260 34,642,010 8.1574 0.33%
2020-09-15 0 9.000 9.000 9.020 8.790 9.060 31,893,278 285,471,354 8.9508 8.107 8.107 8.125 7.918 8.161 35,405,246 8.0630 1.47%
2020-09-14 0 8.870 8.870 8.880 8.700 8.950 31,780,694 282,588,835 8.8918 7.990 7.990 7.999 7.837 8.062 35,280,264 8.0098 0.80%
2020-09-11 0 8.820 8.820 8.830 8.630 8.870 56,594,464 498,189,131 8.8028 7.927 7.927 7.936 7.756 7.972 62,969,221 7.9116 1.61%
2020-09-10 0 8.680 8.670 8.680 8.660 8.920 39,655,722 347,029,026 8.7510 7.801 7.792 7.801 7.783 8.017 44,122,512 7.8651 -1.14%
2020-09-09 0 8.780 8.770 8.780 8.620 8.880 34,841,875 304,786,612 8.7477 7.891 7.882 7.891 7.747 7.981 38,766,437 7.8621 -0.23%
2020-09-08 0 8.800 8.800 8.810 8.650 9.000 51,661,050 452,143,811 8.7521 7.909 7.909 7.918 7.774 8.089 57,480,111 7.8661 -1.01%
2020-09-07 0 8.890 8.880 8.890 8.720 9.080 67,689,969 599,397,595 8.8550 7.990 7.981 7.990 7.837 8.161 75,314,515 7.9586 -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 8.170 8.170 8.179 8.044 8.215 125,586,198 8.1668 -1.73%
2020-09-03 0 9.250 9.250 9.270 9.210 9.500 70,621,748 659,846,280 9.3434 8.314 8.314 8.332 8.278 8.538 78,576,527 8.3975 -0.22%
2020-09-02 0 9.270 9.270 9.280 8.850 9.320 97,828,304 895,355,755 9.1523 8.332 8.332 8.341 7.954 8.376 108,847,609 8.2258 4.27%
2020-09-01 0 8.890 8.890 8.900 8.800 8.980 66,080,721 586,447,954 8.8747 7.990 7.990 7.999 7.909 8.071 73,524,002 7.9763 -0.67%
2020-08-31 0 8.950 8.950 8.960 8.950 9.300 95,768,589 869,834,823 9.0827 8.044 8.044 8.053 8.044 8.359 106,555,889 8.1632 -3.14%
2020-08-28 0 9.240 9.230 9.240 9.030 9.350 75,309,575 696,089,006 9.2430 8.305 8.296 8.305 8.116 8.403 83,792,387 8.3073 1.54%
2020-08-27 0 9.100 9.100 9.110 8.890 9.140 45,532,876 412,496,370 9.0593 8.179 8.179 8.188 7.990 8.215 50,661,664 8.1422 -0.11%
2020-08-26 0 9.110 9.110 9.120 9.000 9.290 59,325,827 542,249,808 9.1402 8.188 8.188 8.197 8.089 8.350 66,008,242 8.2149 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 8.107 8.089 8.107 7.963 8.511 134,553,253 8.0930 -3.94%
2020-08-24 0 9.390 9.380 9.390 9.260 9.450 49,754,838 466,502,115 9.3760 8.439 8.430 8.439 8.323 8.493 55,359,185 8.4268 2.29%
2020-08-21 0 9.180 9.180 9.200 9.120 9.300 41,731,937 383,829,810 9.1975 8.251 8.251 8.269 8.197 8.359 46,432,590 8.2664 -0.11%
2020-08-20 0 9.190 9.180 9.190 9.060 9.380 55,551,385 508,799,405 9.1591 8.260 8.251 8.260 8.143 8.430 61,808,650 8.2318 -2.23%
2020-08-19 0 9.400 9.390 9.400 9.360 9.590 28,081,044 263,841,262 9.3957 8.448 8.439 8.448 8.412 8.619 31,244,071 8.4445 -0.63%
2020-08-18 0 9.460 9.450 9.460 9.290 9.620 66,078,013 626,687,765 9.4841 8.502 8.493 8.502 8.350 8.646 73,520,989 8.5239 2.27%
2020-08-17 0 9.250 9.240 9.250 9.090 9.470 77,613,877 718,760,909 9.2607 8.314 8.305 8.314 8.170 8.511 86,356,244 8.3232 0.98%
2020-08-14 0 9.160 9.160 9.170 9.110 9.320 54,981,277 505,286,463 9.1902 8.233 8.233 8.242 8.188 8.376 61,174,326 8.2598 -1.08%
2020-08-13 0 9.260 9.240 9.260 9.150 9.390 55,765,827 513,881,994 9.2150 8.323 8.305 8.323 8.224 8.439 62,047,247 8.2821 0.65%
2020-08-12 0 9.200 9.190 9.200 9.020 9.420 109,141,724 997,344,636 9.1381 8.269 8.260 8.269 8.107 8.466 121,435,364 8.2130 -2.13%
2020-08-11 0 9.400 9.380 9.400 9.190 9.440 79,906,952 744,210,266 9.3135 8.448 8.430 8.448 8.260 8.484 88,907,609 8.3706 0.32%
2020-08-10 0 9.370 9.360 9.370 9.240 9.540 103,634,020 968,078,460 9.3413 8.421 8.412 8.421 8.305 8.574 115,307,276 8.3956 -3.40%
2020-08-07 0 9.700 9.700 9.710 9.470 9.910 84,042,885 811,635,343 9.6574 8.718 8.718 8.727 8.511 8.907 93,509,411 8.6797 -2.12%
2020-08-06 0 9.910 9.900 9.910 9.720 10.06 72,398,819 712,705,157 9.8442 8.907 8.898 8.907 8.736 9.042 80,553,766 8.8476 -0.60%
2020-08-05 0 9.970 9.960 9.970 9.850 10.10 83,085,737 825,981,913 9.9413 8.961 8.952 8.961 8.853 9.078 92,444,450 8.9349 -0.30%
2020-08-04 0 10.00 10.00 10.02 9.910 10.14 60,216,234 601,910,863 9.9958 8.988 8.988 9.006 8.907 9.113 66,998,944 8.9839 0.00%
2020-08-03 0 10.00 10.00 10.02 9.800 10.20 69,519,055 690,539,011 9.9331 8.988 8.988 9.006 8.808 9.167 77,349,628 8.9275 -0.99%
2020-07-31 0 10.10 10.10 10.14 10.02 10.32 36,573,858 371,910,880 10.169 9.078 9.078 9.113 9.006 9.275 40,693,509 9.1393 -0.59%
2020-07-30 0 10.16 10.14 10.16 9.960 10.32 74,991,824 761,416,615 10.153 9.131 9.113 9.131 8.952 9.275 83,438,845 9.1254 1.70%
2020-07-29 0 9.990 9.980 9.990 9.910 10.20 70,038,976 700,803,792 10.006 8.979 8.970 8.979 8.907 9.167 77,928,112 8.9930 -1.48%
2020-07-28 0 10.14 10.10 10.14 9.980 10.40 55,540,687 562,431,725 10.126 9.113 9.078 9.113 8.970 9.347 61,796,747 9.1013 -0.20%
2020-07-27 0 10.16 10.12 10.16 10.00 10.34 89,764,356 911,421,007 10.153 9.131 9.095 9.131 8.988 9.293 99,875,344 9.1256 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 8.934 8.934 8.952 8.826 9.491 619,050,175 9.2814 -8.64%
2020-07-23 0 10.88 10.86 10.88 10.38 10.94 82,554,818 887,708,302 10.753 9.779 9.761 9.779 9.329 9.832 91,853,729 9.6644 4.41%
2020-07-22 0 10.42 10.42 10.48 10.42 11.24 88,640,572 960,059,731 10.831 9.365 9.365 9.419 9.365 10.10 98,624,978 9.7344 -3.16%
2020-07-21 0 10.76 10.76 10.78 10.10 11.02 90,713,650 973,897,203 10.736 9.671 9.671 9.689 9.078 9.904 100,931,566 9.6491 6.96%
2020-07-20 0 10.06 10.06 10.08 9.800 10.50 81,113,069 817,189,903 10.075 9.042 9.042 9.060 8.808 9.437 90,249,582 9.0548 -0.33%
2020-07-17 0 15.14 15.12 15.14 14.48 15.16 53,677,037 801,154,612 14.925 9.072 9.060 9.072 8.676 9.084 89,584,766 8.9430 4.41%
2020-07-16 0 14.50 14.50 14.52 14.40 15.48 55,955,275 826,719,572 14.775 8.688 8.688 8.700 8.628 9.275 93,387,051 8.8526 -4.23%
2020-07-15 0 15.14 15.14 15.20 15.08 15.76 56,477,705 868,343,923 15.375 9.072 9.072 9.107 9.036 9.443 94,258,965 9.2123 0.80%
2020-07-14 0 15.02 14.96 15.02 14.72 15.30 37,371,387 559,294,436 14.966 9.000 8.964 9.000 8.820 9.167 62,371,307 8.9672 -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 9.143 9.143 9.155 9.107 9.407 115,028,083 9.2358 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 9.107 9.095 9.107 8.772 9.359 109,892,086 9.1290 2.01%
2020-07-09 0 14.90 14.88 14.90 14.40 15.04 45,390,535 670,955,766 14.782 8.928 8.916 8.928 8.628 9.012 75,754,935 8.8569 0.95%
2020-07-08 0 14.76 14.76 14.80 14.66 14.92 36,959,495 546,514,436 14.787 8.844 8.844 8.868 8.784 8.940 61,683,876 8.8599 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 8.736 8.724 8.736 8.424 8.904 127,411,981 8.7152 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 8.544 8.544 8.556 8.544 9.048 152,552,862 8.7197 -4.17%
2020-07-03 0 14.88 14.88 14.90 14.54 14.98 36,434,977 539,499,009 14.807 8.916 8.916 8.928 8.712 8.976 60,808,477 8.8721 0.68%
2020-07-02 0 14.78 14.78 14.80 14.62 15.12 45,377,834 674,200,349 14.857 8.856 8.856 8.868 8.760 9.060 75,733,737 8.9022 1.23%
2020-06-30 0 14.60 14.60 14.62 14.50 14.92 35,685,275 523,263,010 14.663 8.748 8.748 8.760 8.688 8.940 59,557,255 8.7859 -0.14%
2020-06-29 0 14.62 14.60 14.62 14.32 14.82 43,438,468 633,911,656 14.593 8.760 8.748 8.760 8.580 8.880 72,497,015 8.7440 0.14%
2020-06-26 0 14.60 14.60 14.64 14.54 15.00 30,967,075 456,270,973 14.734 8.748 8.748 8.772 8.712 8.988 51,682,774 8.8283 -1.88%
2020-06-24 0 14.88 14.86 14.88 14.76 15.20 19,666,564 293,313,251 14.914 8.916 8.904 8.916 8.844 9.107 32,822,686 8.9363 -0.53%
2020-06-23 0 14.96 14.94 14.96 14.22 15.02 34,364,062 506,417,233 14.737 8.964 8.952 8.964 8.520 9.000 57,352,205 8.8300 3.74%
2020-06-22 0 14.42 14.40 14.42 14.26 14.84 41,425,389 598,383,327 14.445 8.640 8.628 8.640 8.544 8.892 69,137,269 8.6550 -2.70%
2020-06-19 0 14.82 14.80 14.82 14.48 14.96 42,400,802 626,235,084 14.769 8.880 8.868 8.880 8.676 8.964 70,765,193 8.8495 1.51%
2020-06-18 0 14.60 14.58 14.60 14.24 14.68 42,787,234 620,470,308 14.501 8.748 8.736 8.748 8.532 8.796 71,410,133 8.6888 -1.08%
2020-06-17 0 14.76 14.74 14.76 14.18 14.78 67,557,852 983,743,656 14.561 8.844 8.832 8.844 8.496 8.856 112,751,274 8.7249 4.68%
2020-06-16 0 14.10 14.08 14.10 13.90 14.34 46,470,880 655,532,019 14.106 8.448 8.436 8.448 8.329 8.592 77,557,986 8.4522 3.98%
2020-06-15 0 13.56 13.56 13.60 13.20 14.18 48,825,024 668,735,400 13.697 8.125 8.125 8.149 7.909 8.496 81,486,956 8.2067 -1.45%
2020-06-12 0 13.76 13.76 13.80 13.28 13.90 41,250,622 564,843,923 13.693 8.245 8.245 8.269 7.957 8.329 68,845,590 8.2045 -0.43%
2020-06-11 0 13.86 13.84 13.86 13.80 14.42 51,294,056 722,521,331 14.086 8.281 8.269 8.281 8.245 8.615 85,855,447 8.4156 -0.43%
2020-06-10 0 13.92 13.90 13.92 13.70 14.22 52,165,629 727,923,148 13.954 8.316 8.305 8.316 8.185 8.496 87,314,277 8.3368 1.75%
2020-06-09 0 13.68 13.66 13.68 13.64 14.06 38,712,754 535,286,217 13.827 8.173 8.161 8.173 8.149 8.400 64,796,997 8.2610 -0.87%
2020-06-08 0 13.80 13.78 13.80 13.62 14.24 51,540,685 716,791,046 13.907 8.245 8.233 8.245 8.137 8.508 86,268,252 8.3089 0.73%
2020-06-05 0 13.70 13.70 13.72 13.28 13.78 36,638,542 498,675,017 13.611 8.185 8.185 8.197 7.934 8.233 61,325,203 8.1316 1.48%
2020-06-04 0 13.50 13.48 13.50 13.26 13.58 47,805,749 643,382,141 13.458 8.066 8.054 8.066 7.922 8.113 80,016,756 8.0406 1.66%
2020-06-03 0 13.28 13.28 13.30 13.04 13.46 45,528,925 605,176,893 13.292 7.934 7.934 7.946 7.791 8.042 76,205,832 7.9413 1.68%
2020-06-02 0 13.06 13.04 13.06 12.88 13.26 48,922,479 638,083,857 13.043 7.803 7.791 7.803 7.695 7.922 81,885,927 7.7924 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 7.779 7.767 7.779 7.528 7.994 157,288,178 7.7903 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 7.289 7.277 7.289 6.679 7.396 296,991,733 7.2484 7.39%
2020-05-28 0 11.36 11.34 11.36 11.02 11.86 84,440,730 960,930,932 11.380 6.787 6.775 6.787 6.584 7.086 141,335,999 6.7989 -4.86%
2020-05-27 0 11.94 11.94 11.96 11.72 12.20 32,985,027 391,922,308 11.882 7.134 7.134 7.145 7.002 7.289 55,209,989 7.0988 -0.17%
2020-05-26 0 11.96 11.96 11.98 11.70 12.16 40,898,114 488,703,586 11.949 7.145 7.145 7.157 6.990 7.265 68,454,830 7.1391 4.00%
2020-05-25 0 11.50 11.50 11.52 11.20 11.60 45,889,405 525,531,587 11.452 6.871 6.871 6.883 6.691 6.930 76,809,200 6.8420 0.88%
2020-05-22 0 11.40 11.38 11.40 11.30 12.00 78,784,836 905,213,281 11.490 6.811 6.799 6.811 6.751 7.169 131,869,224 6.8645 -5.63%
2020-05-21 0 12.08 12.06 12.08 11.86 12.40 42,834,484 518,894,305 12.114 7.217 7.205 7.217 7.086 7.408 71,695,905 7.2374 -2.58%
2020-05-20 0 12.40 12.40 12.42 12.16 12.66 50,990,108 636,074,503 12.474 7.408 7.408 7.420 7.265 7.564 85,346,702 7.4528 1.47%
2020-05-19 0 12.22 12.22 12.24 12.08 12.38 29,344,858 359,046,272 12.235 7.301 7.301 7.313 7.217 7.396 49,117,112 7.3100 0.99%
2020-05-18 0 12.10 12.08 12.10 11.74 12.30 26,833,197 324,330,259 12.087 7.229 7.217 7.229 7.014 7.349 44,913,121 7.2213 1.17%
2020-05-15 0 11.96 11.96 11.98 11.86 12.16 31,323,665 375,074,031 11.974 7.145 7.145 7.157 7.086 7.265 52,429,219 7.1539 0.17%
2020-05-14 0 11.94 11.92 11.94 11.82 12.14 30,387,729 363,186,459 11.952 7.134 7.122 7.134 7.062 7.253 50,862,659 7.1405 -0.50%
2020-05-13 0 12.00 12.00 12.02 11.74 12.16 45,463,592 546,843,464 12.028 7.169 7.169 7.181 7.014 7.265 76,096,479 7.1862 2.74%
2020-05-12 0 11.68 11.68 11.72 11.60 11.88 48,450,873 569,128,142 11.746 6.978 6.978 7.002 6.930 7.098 81,096,558 7.0179 -1.18%
2020-05-11 0 11.82 11.82 11.86 11.74 12.26 41,858,837 499,815,746 11.941 7.062 7.062 7.086 7.014 7.325 70,062,878 7.1338 -0.51%
2020-05-08 0 11.88 11.88 11.90 11.76 11.96 27,353,468 324,155,907 11.851 7.098 7.098 7.110 7.026 7.145 45,783,945 7.0801 0.68%
2020-05-07 0 11.80 11.80 11.84 11.60 11.94 38,005,840 448,948,705 11.813 7.050 7.050 7.074 6.930 7.134 63,613,772 7.0574 -0.34%
2020-05-06 0 11.84 11.80 11.84 11.32 11.88 67,401,765 790,839,710 11.733 7.074 7.050 7.074 6.763 7.098 112,816,360 7.0100 5.53%
2020-05-05 0 11.22 11.22 11.24 11.08 11.36 25,422,158 285,017,913 11.211 6.703 6.703 6.715 6.620 6.787 42,551,339 6.6982 2.00%
2020-05-04 0 11.00 10.98 11.00 10.86 11.12 48,505,449 533,667,614 11.002 6.572 6.560 6.572 6.488 6.644 81,187,907 6.5732 -3.00%
2020-04-29 0 11.34 11.32 11.34 11.24 11.72 38,645,309 440,286,846 11.393 6.775 6.763 6.775 6.715 7.002 64,684,109 6.8067 -1.90%
2020-04-28 0 11.56 11.54 11.56 11.30 11.58 27,903,833 320,291,353 11.478 6.906 6.895 6.906 6.751 6.918 46,705,140 6.8577 0.35%
2020-04-27 0 11.52 11.50 11.52 11.26 11.62 43,045,743 493,223,339 11.458 6.883 6.871 6.883 6.727 6.942 72,049,508 6.8456 2.67%
2020-04-24 0 11.22 11.22 11.24 11.02 11.32 44,165,470 494,087,784 11.187 6.703 6.703 6.715 6.584 6.763 73,923,696 6.6838 -0.36%
2020-04-23 0 11.26 11.24 11.26 11.18 11.50 60,096,188 682,691,058 11.360 6.727 6.715 6.727 6.679 6.871 100,588,363 6.7870 1.62%
2020-04-22 0 11.08 11.06 11.08 10.80 11.24 81,066,399 896,660,651 11.061 6.620 6.608 6.620 6.452 6.715 135,688,080 6.6082 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 6.536 6.536 6.572 6.452 6.811 653,654,735 6.6989 -7.91%
2020-04-20 0 11.88 11.86 11.88 11.42 12.00 44,483,112 527,842,103 11.866 7.098 7.086 7.098 6.823 7.169 74,455,361 7.0894 2.95%
2020-04-17 0 11.54 11.54 11.56 11.38 11.76 60,977,451 706,795,436 11.591 6.895 6.895 6.906 6.799 7.026 102,063,411 6.9251 3.22%
2020-04-16 0 11.18 11.16 11.18 11.08 11.44 43,522,010 489,097,473 11.238 6.679 6.668 6.679 6.620 6.835 72,846,679 6.7141 -0.53%
2020-04-15 0 11.24 11.24 11.26 11.20 11.72 50,720,205 578,930,178 11.414 6.715 6.715 6.727 6.691 7.002 84,894,942 6.8194 0.18%
2020-04-14 0 11.22 11.22 11.24 11.16 11.44 48,460,943 548,938,281 11.327 6.703 6.703 6.715 6.668 6.835 81,113,413 6.7675 -0.53%
2020-04-09 0 11.28 11.26 11.28 10.90 11.46 56,652,408 638,585,377 11.272 6.739 6.727 6.739 6.512 6.847 94,824,200 6.7344 3.30%
2020-04-08 0 10.92 10.90 10.92 10.78 11.08 32,316,741 352,398,743 10.905 6.524 6.512 6.524 6.440 6.620 54,091,419 6.5149 -0.73%
2020-04-07 0 11.00 10.98 11.00 10.68 11.08 59,293,964 646,943,781 10.911 6.572 6.560 6.572 6.381 6.620 99,245,609 6.5186 2.80%
2020-04-06 0 10.70 10.68 10.70 10.46 10.88 23,480,025 251,377,132 10.706 6.393 6.381 6.393 6.249 6.500 39,300,617 6.3963 1.52%
2020-04-03 0 10.54 10.52 10.54 10.26 10.70 28,858,775 304,529,360 10.552 6.297 6.285 6.297 6.130 6.393 48,303,512 6.3045 1.93%
2020-04-02 0 10.34 10.34 10.36 9.930 10.46 43,923,739 452,797,829 10.309 6.178 6.178 6.190 5.933 6.249 73,519,089 6.1589 2.58%
2020-04-01 0 10.08 10.06 10.08 9.760 10.38 70,113,481 712,296,857 10.159 6.022 6.010 6.022 5.831 6.201 117,355,202 6.0696 -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 6.106 6.106 6.118 5.700 6.118 281,250,357 5.9718 -4.31%
2020-03-30 0 10.68 10.68 10.70 10.42 10.86 31,337,394 334,785,105 10.683 6.381 6.381 6.393 6.225 6.488 52,452,198 6.3827 0.56%
2020-03-27 0 10.62 10.62 10.64 10.50 10.96 33,593,809 358,666,128 10.677 6.345 6.345 6.357 6.273 6.548 56,228,962 6.3787 -0.75%
2020-03-26 0 10.70 10.70 10.72 10.46 10.96 58,213,285 625,920,891 10.752 6.393 6.393 6.405 6.249 6.548 97,436,780 6.4239 -1.11%
2020-03-25 0 10.82 10.82 10.86 10.46 10.90 47,160,261 504,845,731 10.705 6.464 6.464 6.488 6.249 6.512 78,936,345 6.3956 3.64%
2020-03-24 0 10.44 10.44 10.48 10.36 10.82 73,266,365 770,161,320 10.512 6.237 6.237 6.261 6.190 6.464 122,632,465 6.2802 5.67%
2020-03-23 0 9.880 9.880 9.890 9.830 10.14 44,709,519 445,794,508 9.9709 5.903 5.903 5.909 5.873 6.058 74,834,319 5.9571 -3.70%
2020-03-20 0 10.26 10.26 10.28 9.770 10.36 59,248,635 600,846,626 10.141 6.130 6.130 6.142 5.837 6.190 99,169,737 6.0588 5.77%
2020-03-19 0 9.700 9.690 9.700 9.260 10.30 103,429,725 991,607,984 9.5873 5.795 5.789 5.795 5.532 6.154 173,119,578 5.7279 -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 6.046 6.034 6.046 5.849 6.524 170,939,223 6.1822 -4.53%
2020-03-17 0 10.60 10.60 10.62 9.910 10.80 79,435,681 826,647,162 10.406 6.333 6.333 6.345 5.921 6.452 132,958,601 6.2173 1.73%
2020-03-16 0 10.42 10.34 10.42 10.16 10.96 84,495,005 887,478,616 10.503 6.225 6.178 6.225 6.070 6.548 141,426,844 6.2752 -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 6.620 6.608 6.620 6.034 6.751 170,045,848 6.4387 0.91%
2020-03-12 0 10.98 10.96 10.98 10.54 11.08 70,392,174 763,185,054 10.842 6.560 6.548 6.560 6.297 6.620 117,821,675 6.4775 -2.31%
2020-03-11 0 11.24 11.22 11.24 11.10 11.46 45,914,115 516,583,932 11.251 6.715 6.703 6.715 6.632 6.847 76,850,559 6.7219 -1.06%
2020-03-10 0 11.36 11.36 11.38 11.04 11.88 67,433,252 767,998,972 11.389 6.787 6.787 6.799 6.596 7.098 112,869,063 6.8043 -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 6.895 6.895 6.906 6.823 7.122 150,140,202 6.9624 -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 7.361 7.349 7.361 7.265 7.623 175,985,396 7.4091 -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 7.372 7.349 7.372 7.062 7.432 170,673,318 7.3102 4.75%
2020-03-04 0 11.78 11.76 11.78 11.40 11.84 46,150,029 537,092,983 11.638 7.038 7.026 7.038 6.811 7.074 77,245,429 6.9531 0.68%
2020-03-03 0 11.70 11.68 11.70 11.50 11.86 74,777,341 874,596,442 11.696 6.990 6.978 6.990 6.871 7.086 125,161,521 6.9877 2.99%
2020-03-02 0 11.36 11.36 11.38 11.16 11.50 35,991,240 408,171,806 11.341 6.787 6.787 6.799 6.668 6.871 60,241,756 6.7756 0.71%
2020-02-28 0 11.28 11.26 11.28 11.00 11.64 85,486,729 959,730,211 11.227 6.739 6.727 6.739 6.572 6.954 143,086,781 6.7073 -1.23%
2020-02-27 0 11.42 11.42 11.44 11.02 11.50 69,840,066 795,204,728 11.386 6.823 6.823 6.835 6.584 6.871 116,897,562 6.8026 3.44%
2020-02-26 0 11.04 11.04 11.06 11.00 11.44 46,564,543 519,577,255 11.158 6.596 6.596 6.608 6.572 6.835 77,939,239 6.6664 -1.08%
2020-02-25 0 11.16 11.16 11.20 10.80 11.20 24,920,585 276,780,805 11.107 6.668 6.668 6.691 6.452 6.691 41,711,811 6.6355 1.45%
2020-02-24 0 11.00 11.00 11.02 10.90 11.44 33,151,480 365,913,253 11.038 6.572 6.572 6.584 6.512 6.835 55,488,596 6.5944 -2.48%
2020-02-21 0 11.28 11.28 11.30 11.20 11.44 36,367,647 410,501,388 11.288 6.739 6.739 6.751 6.691 6.835 60,871,782 6.7437 -1.57%
2020-02-20 0 11.46 11.44 11.46 11.40 11.80 30,186,545 346,969,275 11.494 6.847 6.835 6.847 6.811 7.050 50,525,919 6.8672 -0.87%
2020-02-19 0 11.56 11.54 11.56 11.50 11.74 36,438,709 423,011,564 11.609 6.906 6.895 6.906 6.871 7.014 60,990,725 6.9357 0.35%
2020-02-18 0 11.52 11.52 11.56 11.36 11.76 27,041,500 311,860,930 11.533 6.883 6.883 6.906 6.787 7.026 45,261,776 6.8902 -2.04%
2020-02-17 0 11.76 11.76 11.78 11.70 11.96 18,470,609 218,228,675 11.815 7.026 7.026 7.038 6.990 7.145 30,915,910 7.0588 -0.17%
2020-02-14 0 11.78 11.78 11.80 11.68 11.98 46,516,599 550,521,121 11.835 7.038 7.038 7.050 6.978 7.157 77,858,990 7.0707 1.55%
2020-02-13 0 11.60 11.58 11.60 11.26 11.66 37,192,097 428,037,715 11.509 6.930 6.918 6.930 6.727 6.966 62,251,738 6.8759 0.00%
2020-02-12 0 11.60 11.58 11.60 11.52 11.74 35,240,998 409,611,256 11.623 6.930 6.918 6.930 6.883 7.014 58,986,009 6.9442 0.00%
2020-02-11 0 11.60 11.60 11.62 11.32 11.72 52,032,422 601,039,268 11.551 6.930 6.930 6.942 6.763 7.002 87,091,317 6.9013 3.02%
2020-02-10 0 11.26 11.24 11.26 11.00 11.40 39,477,133 442,698,021 11.214 6.727 6.715 6.727 6.572 6.811 66,076,407 6.6998 0.18%
2020-02-07 0 11.24 11.24 11.26 11.00 11.36 24,797,281 277,867,658 11.206 6.715 6.715 6.727 6.572 6.787 41,505,426 6.6947 -0.35%
2020-02-06 0 11.28 11.28 11.30 11.08 11.42 38,443,162 433,094,904 11.266 6.739 6.739 6.751 6.620 6.823 64,345,757 6.7307 1.26%
2020-02-05 0 11.14 11.12 11.14 10.88 11.48 56,145,605 626,541,873 11.159 6.656 6.644 6.656 6.500 6.859 93,975,919 6.6670 0.54%
2020-02-04 0 11.08 11.06 11.08 10.64 11.10 82,620,750 902,117,918 10.919 6.620 6.608 6.620 6.357 6.632 138,289,736 6.5234 3.36%
2020-02-03 0 10.72 10.70 10.72 10.30 11.10 88,512,928 954,049,859 10.779 6.405 6.393 6.405 6.154 6.632 148,152,001 6.4397 2.88%
2020-01-31 0 10.42 10.42 10.44 10.32 10.80 39,363,912 412,531,139 10.480 6.225 6.225 6.237 6.166 6.452 65,886,899 6.2612 -0.95%
2020-01-30 0 10.52 10.50 10.52 10.42 11.20 63,285,524 673,649,406 10.645 6.285 6.273 6.285 6.225 6.691 105,926,639 6.3596 -5.57%
2020-01-29 0 11.14 11.10 11.14 11.00 11.40 36,947,791 410,910,143 11.121 6.656 6.632 6.656 6.572 6.811 61,842,821 6.6444 -2.96%
2020-01-24 0 11.48 11.46 11.48 11.34 11.70 20,339,014 234,056,333 11.508 6.859 6.847 6.859 6.775 6.990 34,043,226 6.8753 -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 6.906 6.883 6.906 6.787 7.217 147,015,669 6.9107 -4.62%
2020-01-22 0 12.12 12.10 12.12 11.88 12.20 37,834,301 457,574,008 12.094 7.241 7.229 7.241 7.098 7.289 63,326,652 7.2256 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 7.134 7.134 7.145 7.014 7.444 146,503,764 7.2312 -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 7.361 7.349 7.361 7.134 7.468 170,897,180 7.3445 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 7.014 7.014 7.026 6.632 7.098 162,274,852 6.9246 3.53%
2020-01-16 0 11.34 11.32 11.34 10.78 11.42 69,593,246 777,952,262 11.179 6.775 6.763 6.775 6.440 6.823 116,484,438 6.6786 4.81%
2020-01-15 0 10.82 10.80 10.82 10.60 10.98 26,835,763 288,631,815 10.755 6.464 6.452 6.464 6.333 6.560 44,917,416 6.4258 -1.10%
2020-01-14 0 10.94 10.92 10.94 10.80 11.18 30,954,215 339,065,058 10.954 6.536 6.524 6.536 6.452 6.679 51,810,837 6.5443 -1.26%
2020-01-13 0 11.08 11.08 11.10 10.94 11.16 23,523,351 260,548,510 11.076 6.620 6.620 6.632 6.536 6.668 39,373,136 6.6174 0.91%
2020-01-10 0 10.98 10.96 10.98 10.88 11.08 22,600,127 248,392,440 10.991 6.560 6.548 6.560 6.500 6.620 37,827,853 6.5664 0.73%
2020-01-09 0 10.90 10.90 10.92 10.74 10.96 28,019,315 304,805,325 10.878 6.512 6.512 6.524 6.417 6.548 46,898,433 6.4993 2.64%
2020-01-08 0 10.62 10.62 10.64 10.34 10.68 18,711,926 197,814,930 10.572 6.345 6.345 6.357 6.178 6.381 31,319,823 6.3160 -0.75%
2020-01-07 0 10.70 10.68 10.70 10.50 10.80 32,900,726 352,387,583 10.711 6.393 6.381 6.393 6.273 6.452 55,068,887 6.3990 1.90%
2020-01-06 0 10.50 10.48 10.50 10.28 10.78 45,147,049 473,958,032 10.498 6.273 6.261 6.273 6.142 6.440 75,566,652 6.2721 -2.96%
2020-01-03 0 10.82 10.80 10.82 10.72 11.12 33,627,143 365,424,121 10.867 6.464 6.452 6.464 6.405 6.644 56,284,756 6.4924 -1.64%
2020-01-02 0 11.00 10.98 11.00 10.80 11.06 25,553,500 280,038,720 10.959 6.572 6.560 6.572 6.452 6.608 42,771,178 6.5474 0.92%
2019-12-31 0 10.90 10.90 10.92 10.72 10.96 18,941,792 205,128,401 10.829 6.512 6.512 6.524 6.405 6.548 31,704,571 6.4700 0.18%
2019-12-30 0 10.88 10.86 10.88 10.78 11.28 43,527,428 476,269,896 10.942 6.500 6.488 6.500 6.440 6.739 72,855,748 6.5372 -2.68%
2019-12-27 0 11.18 11.18 11.20 11.02 11.26 30,189,064 336,936,464 11.161 6.679 6.679 6.691 6.584 6.727 50,530,135 6.6680 1.45%
2019-12-24 0 11.02 11.02 11.04 10.94 11.16 12,218,332 134,807,103 11.033 6.584 6.584 6.596 6.536 6.668 20,450,915 6.5917 0.00%
2019-12-23 0 11.02 11.00 11.02 10.78 11.06 41,419,121 454,373,973 10.970 6.584 6.572 6.584 6.440 6.608 69,326,886 6.5541 2.42%
2019-12-20 0 10.76 10.74 10.76 10.54 10.90 44,763,406 481,695,802 10.761 6.429 6.417 6.429 6.297 6.512 74,924,515 6.4291 1.51%
2019-12-19 0 10.60 10.60 10.62 10.50 10.72 25,902,353 274,828,825 10.610 6.333 6.333 6.345 6.273 6.405 43,355,084 6.3390 -0.19%
2019-12-18 0 10.62 10.60 10.62 10.42 10.76 36,689,941 387,422,715 10.559 6.345 6.333 6.345 6.225 6.429 61,411,234 6.3087 -0.56%
2019-12-17 0 10.68 10.68 10.70 10.34 10.86 61,467,952 656,645,313 10.683 6.381 6.381 6.393 6.178 6.488 102,884,407 6.3824 3.69%
2019-12-16 0 10.30 10.30 10.32 10.20 10.44 19,783,934 204,670,922 10.345 6.154 6.154 6.166 6.094 6.237 33,114,139 6.1808 -0.39%
2019-12-13 0 10.34 10.32 10.34 10.26 10.48 27,972,701 289,062,918 10.334 6.178 6.166 6.178 6.130 6.261 46,820,411 6.1739 0.19%
2019-12-12 0 10.32 10.30 10.32 10.22 10.42 31,582,369 325,530,408 10.307 6.166 6.154 6.166 6.106 6.225 52,862,235 6.1581 0.98%
2019-12-11 0 10.22 10.20 10.22 10.12 10.30 20,925,170 213,771,650 10.216 6.106 6.094 6.106 6.046 6.154 35,024,328 6.1035 0.99%
2019-12-10 0 10.12 10.10 10.12 10.04 10.28 29,405,968 297,559,237 10.119 6.046 6.034 6.046 5.998 6.142 49,219,398 6.0456 0.20%
2019-12-09 0 10.12 10.10 10.12 10.04 10.76 84,137,598 865,021,817 10.281 6.034 6.022 6.034 5.987 6.416 141,107,488 6.1302 -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 6.332 6.320 6.332 6.142 6.368 208,510,429 6.3258 2.51%
2019-12-05 0 10.36 10.36 10.38 10.20 10.48 48,959,888 506,670,039 10.349 6.177 6.177 6.189 6.082 6.249 82,110,816 6.1706 2.37%
2019-12-04 0 10.12 10.10 10.12 10.08 10.22 26,567,921 269,587,750 10.147 6.034 6.022 6.034 6.010 6.094 44,557,162 6.0504 -0.59%
2019-12-03 0 10.18 10.16 10.18 9.990 10.22 33,566,007 340,929,643 10.157 6.070 6.058 6.070 5.957 6.094 56,293,679 6.0563 1.19%
2019-12-02 0 10.06 10.04 10.06 9.910 10.26 64,247,068 648,153,111 10.088 5.998 5.987 5.998 5.909 6.118 107,749,004 6.0154 -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 6.022 6.010 6.022 5.957 6.332 212,077,297 6.0647 -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 6.332 6.332 6.344 6.082 6.475 179,037,702 6.2887 -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 6.368 6.356 6.368 6.297 6.583 200,560,498 6.3797 -4.64%
2019-11-26 0 11.20 11.18 11.20 11.06 11.38 47,711,135 533,746,050 11.187 6.678 6.666 6.678 6.595 6.786 80,016,528 6.6704 1.45%
2019-11-25 0 11.04 11.02 11.04 10.92 11.34 41,025,666 452,391,589 11.027 6.583 6.571 6.583 6.511 6.762 68,804,302 6.5750 -1.95%
2019-11-22 0 11.26 11.20 11.26 11.02 11.36 30,397,864 340,141,572 11.190 6.714 6.678 6.714 6.571 6.774 50,980,374 6.6720 -0.53%
2019-11-21 0 11.32 11.30 11.32 11.18 11.50 29,094,643 328,301,853 11.284 6.750 6.738 6.750 6.666 6.857 48,794,737 6.7282 -2.08%
2019-11-20 0 11.56 11.56 11.58 11.42 11.84 26,727,805 309,708,143 11.587 6.893 6.893 6.905 6.809 7.060 44,825,304 6.9092 -1.03%
2019-11-19 0 11.68 11.64 11.68 11.02 11.68 42,360,258 488,557,722 11.533 6.964 6.941 6.964 6.571 6.964 71,042,551 6.8770 4.85%
2019-11-18 0 11.14 11.10 11.14 10.96 11.24 30,745,353 340,849,881 11.086 6.642 6.619 6.642 6.535 6.702 51,563,149 6.6103 -0.54%
2019-11-15 0 11.20 11.20 11.22 11.16 11.46 21,514,389 241,283,967 11.215 6.678 6.678 6.690 6.654 6.833 36,081,864 6.6871 -0.88%
2019-11-14 0 11.30 11.28 11.30 11.20 11.66 23,282,181 264,941,896 11.380 6.738 6.726 6.738 6.678 6.952 39,046,635 6.7853 -0.70%
2019-11-13 0 11.38 11.36 11.38 11.00 11.44 42,013,362 472,889,970 11.256 6.786 6.774 6.786 6.559 6.821 70,460,771 6.7114 0.89%
2019-11-12 0 11.28 11.26 11.28 11.02 11.60 46,659,300 524,245,820 11.236 6.726 6.714 6.726 6.571 6.917 78,252,491 6.6994 -1.57%
2019-11-11 0 11.46 11.44 11.46 11.28 11.92 51,821,713 599,915,993 11.577 6.833 6.821 6.833 6.726 7.107 86,910,394 6.9027 -2.88%
2019-11-08 0 11.80 11.78 11.80 11.68 12.16 35,098,211 416,917,249 11.879 7.036 7.024 7.036 6.964 7.251 58,863,344 7.0828 -2.48%
2019-11-07 0 12.10 12.08 12.10 11.80 12.12 34,974,675 419,623,794 11.998 7.215 7.203 7.215 7.036 7.227 58,656,162 7.1540 2.20%
2019-11-06 0 11.84 11.82 11.84 11.64 11.94 32,879,955 387,588,887 11.788 7.060 7.048 7.060 6.941 7.119 55,143,099 7.0288 0.17%
2019-11-05 0 11.82 11.80 11.82 11.68 12.22 43,916,683 523,100,644 11.911 7.048 7.036 7.048 6.964 7.286 73,652,838 7.1022 -2.80%
2019-11-04 0 12.16 12.14 12.16 11.72 12.20 43,436,922 525,305,303 12.094 7.251 7.239 7.251 6.988 7.274 72,848,229 7.2110 3.75%
2019-11-01 0 11.72 11.70 11.72 11.54 11.76 18,844,193 220,080,293 11.679 6.988 6.976 6.988 6.881 7.012 31,603,668 6.9638 0.00%
2019-10-31 0 11.72 11.70 11.72 11.56 11.86 31,686,641 371,225,131 11.716 6.988 6.976 6.988 6.893 7.072 53,141,787 6.9856 1.03%
2019-10-30 0 11.60 11.58 11.60 11.32 11.76 33,383,414 384,867,046 11.529 6.917 6.905 6.917 6.750 7.012 55,987,452 6.8742 -0.34%
2019-10-29 0 11.64 11.64 11.66 11.46 11.88 41,585,952 487,292,770 11.718 6.941 6.941 6.952 6.833 7.084 69,743,960 6.9869 1.75%
2019-10-28 0 11.44 11.44 11.46 11.32 11.78 37,831,566 436,382,999 11.535 6.821 6.821 6.833 6.750 7.024 63,447,465 6.8779 1.24%
2019-10-25 0 11.30 11.30 11.36 10.96 11.40 41,840,764 469,371,599 11.218 6.738 6.738 6.774 6.535 6.797 70,171,306 6.6889 3.48%
2019-10-24 0 10.92 10.90 10.92 10.70 10.92 20,067,395 216,868,859 10.807 6.511 6.499 6.511 6.380 6.511 33,655,105 6.4439 1.11%
2019-10-23 0 10.80 10.78 10.80 10.70 11.22 33,538,425 363,817,965 10.848 6.440 6.428 6.440 6.380 6.690 56,247,421 6.4682 -2.17%
2019-10-22 0 11.04 11.02 11.04 10.96 11.34 23,946,832 265,626,449 11.092 6.583 6.571 6.583 6.535 6.762 40,161,324 6.6140 -1.25%
2019-10-21 0 11.18 11.16 11.18 11.10 11.42 27,216,185 305,401,525 11.221 6.666 6.654 6.666 6.619 6.809 45,644,368 6.6909 0.18%
2019-10-18 0 11.16 11.14 11.16 11.10 11.34 35,033,843 392,744,647 11.210 6.654 6.642 6.654 6.619 6.762 58,755,393 6.6844 -0.71%
2019-10-17 0 11.24 11.22 11.24 11.06 11.64 45,362,000 511,235,903 11.270 6.702 6.690 6.702 6.595 6.941 76,076,784 6.7200 -0.88%
2019-10-16 0 11.34 11.32 11.34 11.22 11.44 27,214,020 308,450,990 11.334 6.762 6.750 6.762 6.690 6.821 45,640,737 6.7582 0.18%
2019-10-15 0 11.32 11.30 11.32 11.16 11.58 41,447,747 470,840,707 11.360 6.750 6.738 6.750 6.654 6.905 69,512,176 6.7735 1.43%
2019-10-14 0 11.16 11.16 11.18 10.94 11.20 44,918,574 497,877,698 11.084 6.654 6.654 6.666 6.523 6.678 75,333,113 6.6090 3.14%
2019-10-11 0 10.82 10.80 10.82 10.40 11.14 93,012,282 997,272,088 10.722 6.452 6.440 6.452 6.201 6.642 155,991,255 6.3931 -0.37%
2019-10-10 0 10.86 10.84 10.86 10.54 10.94 46,077,335 498,507,808 10.819 6.475 6.464 6.475 6.285 6.523 77,276,475 6.4510 3.43%
2019-10-09 0 10.50 10.50 10.52 10.32 10.62 31,922,976 335,394,548 10.506 6.261 6.261 6.273 6.153 6.332 53,538,146 6.2646 0.19%
2019-10-08 0 10.48 10.48 10.50 10.12 10.78 65,270,034 691,056,434 10.588 6.249 6.249 6.261 6.034 6.428 109,464,624 6.3131 2.75%
2019-10-04 0 10.20 10.18 10.20 9.980 10.48 40,836,978 417,434,298 10.222 6.082 6.070 6.082 5.951 6.249 68,487,853 6.0950 0.20%
2019-10-03 0 10.18 10.16 10.18 9.910 10.20 23,552,406 237,811,934 10.097 6.070 6.058 6.070 5.909 6.082 39,499,830 6.0206 1.19%
2019-10-02 0 10.06 10.06 10.08 9.890 10.10 22,575,428 225,957,403 10.009 5.998 5.998 6.010 5.897 6.022 37,861,337 5.9680 1.00%
2019-09-30 0 9.960 9.920 9.960 9.870 10.14 22,936,597 228,735,565 9.9725 5.939 5.915 5.939 5.885 6.046 38,467,055 5.9463 -0.80%
2019-09-27 0 10.04 10.02 10.04 9.810 10.06 23,567,206 234,923,558 9.9682 5.987 5.975 5.987 5.849 5.998 39,524,652 5.9437 -0.20%
2019-09-26 0 10.06 10.04 10.06 9.800 10.22 61,795,778 620,987,640 10.049 5.998 5.987 5.998 5.843 6.094 103,637,936 5.9919 1.41%
2019-09-25 0 9.920 9.910 9.920 9.840 10.38 99,286,249 998,596,896 10.058 5.915 5.909 5.915 5.867 6.189 166,513,349 5.9971 -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 6.249 6.237 6.249 5.653 6.332 493,097,364 5.9622 1.16%
2019-09-23 0 10.36 10.34 10.36 10.26 10.70 60,467,675 629,055,443 10.403 6.177 6.165 6.177 6.118 6.380 101,410,570 6.2031 -3.00%
2019-09-20 0 10.68 10.66 10.68 10.60 10.94 54,070,442 580,641,509 10.739 6.368 6.356 6.368 6.320 6.523 90,681,746 6.4031 -0.74%
2019-09-19 0 10.76 10.74 10.76 10.58 10.86 45,908,453 491,327,803 10.702 6.416 6.404 6.416 6.308 6.475 76,993,243 6.3814 -0.19%
2019-09-18 0 10.78 10.76 10.78 10.62 11.04 59,011,753 635,520,792 10.769 6.428 6.416 6.428 6.332 6.583 98,968,837 6.4214 -0.19%
2019-09-17 0 10.80 10.78 10.80 10.50 10.84 55,490,810 593,175,747 10.690 6.440 6.428 6.440 6.261 6.464 93,063,850 6.3739 0.19%
2019-09-16 0 10.78 10.74 10.78 10.66 11.12 52,593,395 570,665,803 10.851 6.428 6.404 6.428 6.356 6.630 88,204,585 6.4698 -2.00%
2019-09-13 0 11.00 10.98 11.00 10.74 11.00 27,116,890 296,924,206 10.950 6.559 6.547 6.559 6.404 6.559 45,477,840 6.5290 1.48%
2019-09-12 0 10.84 10.82 10.84 10.68 11.18 31,631,905 345,917,650 10.936 6.464 6.452 6.464 6.368 6.666 53,049,989 6.5206 0.93%
2019-09-11 0 10.76 10.74 10.76 10.46 11.00 53,065,042 567,801,942 10.700 6.404 6.392 6.404 6.225 6.547 89,161,313 6.3683 -1.65%
2019-09-10 0 10.94 10.92 10.94 10.74 11.20 65,212,120 714,140,790 10.951 6.511 6.499 6.511 6.392 6.666 109,571,161 6.5176 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 6.511 6.499 6.511 6.380 6.904 193,770,590 6.5542 -4.20%
2019-09-06 0 11.42 11.42 11.44 11.40 11.92 51,161,401 594,240,861 11.615 6.797 6.797 6.809 6.785 7.094 85,962,764 6.9128 -3.22%
2019-09-05 0 11.80 11.78 11.80 11.52 12.18 67,405,068 800,035,115 11.869 7.023 7.011 7.023 6.856 7.249 113,255,811 7.0640 1.03%
2019-09-04 0 11.68 11.66 11.68 11.64 11.98 50,044,719 588,390,942 11.757 6.951 6.940 6.951 6.928 7.130 84,086,485 6.9974 0.00%
2019-09-03 0 11.68 11.68 11.70 11.62 12.06 33,596,736 396,355,322 11.797 6.951 6.951 6.963 6.916 7.178 56,450,141 7.0213 -1.18%
2019-09-02 0 11.82 11.82 11.84 11.54 12.24 64,377,995 770,644,879 11.971 7.035 7.035 7.047 6.868 7.285 108,169,641 7.1244 1.37%
2019-08-30 0 11.66 11.60 11.66 11.44 12.16 65,021,457 762,395,351 11.725 6.940 6.904 6.940 6.809 7.237 109,250,803 6.9784 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 6.940 6.928 6.940 5.987 7.011 211,189,674 6.5811 9.79%
2019-08-28 0 10.62 10.62 10.64 10.50 11.12 59,603,031 640,648,734 10.749 6.321 6.321 6.332 6.249 6.618 100,146,618 6.3971 -3.45%
2019-08-27 0 11.00 10.98 11.00 10.84 11.18 59,769,266 657,179,019 10.995 6.547 6.535 6.547 6.452 6.654 100,425,931 6.5439 1.29%
2019-08-26 0 10.86 10.84 10.86 10.22 11.06 66,611,693 719,768,869 10.805 6.463 6.452 6.463 6.083 6.582 111,922,761 6.4309 0.74%
2019-08-23 0 10.78 10.76 10.78 10.32 10.96 48,187,801 518,641,145 10.763 6.416 6.404 6.416 6.142 6.523 80,966,441 6.4056 2.08%
2019-08-22 0 10.56 10.56 10.58 10.38 10.78 49,647,144 523,062,293 10.536 6.285 6.285 6.297 6.178 6.416 83,418,469 6.2703 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 6.225 6.213 6.225 6.011 6.440 168,727,329 6.2778 3.56%
2019-08-20 0 10.10 10.10 10.12 9.970 10.34 47,711,661 486,042,844 10.187 6.011 6.011 6.023 5.934 6.154 80,166,418 6.0629 1.71%
2019-08-19 0 9.930 9.930 9.940 9.530 10.00 61,612,534 607,526,235 9.8604 5.910 5.910 5.916 5.672 5.952 103,523,039 5.8685 5.41%
2019-08-16 0 9.420 9.420 9.440 9.000 9.590 61,563,667 577,600,270 9.3822 5.606 5.606 5.618 5.356 5.708 103,440,932 5.5839 3.97%
2019-08-15 0 9.060 9.050 9.060 8.860 9.170 42,878,205 386,438,148 9.0125 5.392 5.386 5.392 5.273 5.458 72,045,115 5.3638 -0.11%
2019-08-14 0 9.070 9.070 9.100 9.070 9.420 44,182,163 405,876,981 9.1864 5.398 5.398 5.416 5.398 5.606 74,236,060 5.4674 -0.44%
2019-08-13 0 9.110 9.110 9.120 9.020 9.430 35,307,839 324,011,757 9.1768 5.422 5.422 5.428 5.368 5.612 59,325,182 5.4616 -3.39%
2019-08-12 0 9.430 9.430 9.440 9.320 9.580 28,420,656 269,155,055 9.4704 5.612 5.612 5.618 5.547 5.702 47,753,152 5.6364 1.18%
2019-08-09 0 9.320 9.320 9.350 9.320 9.680 29,328,250 277,973,655 9.4780 5.547 5.547 5.565 5.547 5.761 49,278,116 5.6409 -1.38%
2019-08-08 0 9.450 9.440 9.450 9.210 9.510 29,214,122 274,808,178 9.4067 5.624 5.618 5.624 5.481 5.660 49,086,355 5.5985 2.05%
2019-08-07 0 9.260 9.260 9.270 9.160 9.390 43,584,235 404,354,494 9.2775 5.511 5.511 5.517 5.452 5.589 73,231,406 5.5216 0.43%
2019-08-06 0 9.220 9.220 9.240 8.680 9.330 61,261,527 554,480,493 9.0510 5.487 5.487 5.499 5.166 5.553 102,933,268 5.3868 2.79%
2019-08-05 0 8.970 8.970 8.980 8.810 9.150 58,767,969 528,046,512 8.9853 5.339 5.339 5.345 5.243 5.446 98,743,524 5.3477 -1.75%
2019-08-02 0 9.130 9.130 9.140 9.110 9.450 69,148,757 638,685,687 9.2364 5.434 5.434 5.440 5.422 5.624 116,185,604 5.4971 -4.90%
2019-08-01 0 9.600 9.600 9.610 9.510 9.820 38,540,012 372,185,147 9.6571 5.714 5.714 5.719 5.660 5.844 64,755,966 5.7475 -0.83%
2019-07-31 0 9.680 9.640 9.680 9.310 9.680 20,511,381 194,069,316 9.4615 5.761 5.737 5.761 5.541 5.761 34,463,775 5.6311 1.04%
2019-07-30 0 9.580 9.570 9.580 9.500 9.750 29,472,874 283,693,559 9.6256 5.702 5.696 5.702 5.654 5.803 49,521,117 5.7287 0.84%
2019-07-29 0 9.500 9.490 9.500 9.270 9.550 32,310,198 304,518,493 9.4248 5.654 5.648 5.654 5.517 5.684 54,288,465 5.6093 0.53%
2019-07-26 0 9.450 9.440 9.450 9.440 9.760 53,542,598 513,292,240 9.5866 5.624 5.618 5.624 5.618 5.809 89,963,715 5.7055 -1.46%
2019-07-25 0 9.590 9.590 9.600 9.270 9.670 53,481,428 510,658,101 9.5483 5.708 5.708 5.714 5.517 5.755 89,860,936 5.6828 3.68%
2019-07-24 0 9.250 9.250 9.260 9.210 9.490 42,226,626 394,067,270 9.3322 5.505 5.505 5.511 5.481 5.648 70,950,314 5.5541 -1.49%
2019-07-23 0 9.390 9.380 9.390 8.910 9.390 57,865,667 535,244,042 9.2498 5.589 5.583 5.589 5.303 5.589 97,227,452 5.5051 5.62%
2019-07-22 0 8.890 8.880 8.890 8.770 8.970 21,939,359 195,055,220 8.8907 5.291 5.285 5.291 5.220 5.339 36,863,102 5.2913 -1.22%
2019-07-19 0 9.000 9.000 9.020 8.810 9.150 37,268,949 336,568,696 9.0308 5.356 5.356 5.368 5.243 5.446 62,620,292 5.3748 1.93%
2019-07-18 0 8.830 8.830 8.840 8.770 8.940 19,671,106 174,117,056 8.8514 5.255 5.255 5.261 5.220 5.321 33,051,922 5.2680 -0.45%
2019-07-17 0 8.870 8.860 8.870 8.760 8.970 23,227,039 205,955,962 8.8671 5.279 5.273 5.279 5.214 5.339 39,026,697 5.2773 -0.67%
2019-07-16 0 8.930 8.920 8.930 8.810 9.060 66,186,069 590,897,405 8.9278 5.315 5.309 5.315 5.243 5.392 111,207,616 5.3135 -0.67%
2019-07-15 0 8.990 8.980 8.990 8.310 9.000 106,127,039 931,647,138 8.7786 5.350 5.345 5.350 4.946 5.356 178,317,510 5.2247 5.52%
2019-07-12 0 8.520 8.520 8.550 8.510 8.680 35,075,277 300,768,903 8.5750 5.071 5.071 5.089 5.065 5.166 58,934,425 5.1035 -1.62%
2019-07-11 0 8.660 8.650 8.660 8.640 8.850 26,620,368 231,671,948 8.7028 5.154 5.148 5.154 5.142 5.267 44,728,259 5.1795 -0.69%
2019-07-10 0 8.720 8.720 8.740 8.440 8.910 51,105,277 445,142,309 8.7103 5.190 5.190 5.202 5.023 5.303 85,868,463 5.1840 3.32%
2019-07-09 0 8.440 8.430 8.440 8.320 8.510 34,008,975 287,064,922 8.4409 5.023 5.017 5.023 4.952 5.065 57,142,796 5.0236 -0.71%
2019-07-08 0 8.500 8.500 8.510 8.340 8.800 51,452,519 435,808,833 8.4701 5.059 5.059 5.065 4.964 5.237 86,451,908 5.0411 -3.41%
2019-07-05 0 8.800 8.790 8.800 8.630 8.820 39,244,506 343,083,318 8.7422 5.237 5.231 5.237 5.136 5.249 65,939,676 5.2030 1.38%
2019-07-04 0 8.680 8.670 8.680 8.440 8.880 57,767,314 504,124,590 8.7268 5.166 5.160 5.166 5.023 5.285 97,062,197 5.1938 2.84%
2019-07-03 0 8.440 8.440 8.450 8.210 8.500 42,736,587 359,008,062 8.4005 5.023 5.023 5.029 4.886 5.059 71,807,165 4.9996 1.56%
2019-07-02 0 8.310 8.300 8.310 8.050 8.390 63,309,249 525,939,257 8.3075 4.946 4.940 4.946 4.791 4.993 106,373,905 4.9443 4.01%
2019-06-28 0 7.990 7.980 7.990 7.960 8.190 31,831,460 255,465,543 8.0256 4.755 4.749 4.755 4.737 4.874 53,484,076 4.7765 -2.08%
2019-06-27 0 8.160 8.160 8.170 8.040 8.180 49,019,462 398,020,857 8.1196 4.856 4.856 4.862 4.785 4.868 82,363,820 4.8325 1.49%
2019-06-26 0 8.040 8.040 8.050 7.650 8.150 59,469,350 477,808,101 8.0345 4.785 4.785 4.791 4.553 4.851 99,922,004 4.7818 2.81%
2019-06-25 0 7.820 7.810 7.820 7.680 7.950 33,766,707 262,389,028 7.7706 4.654 4.648 4.654 4.571 4.732 56,735,731 4.6248 -0.38%
2019-06-24 0 7.850 7.850 7.860 7.610 8.040 50,574,490 400,672,125 7.9224 4.672 4.672 4.678 4.529 4.785 84,976,620 4.7151 2.21%
2019-06-21 0 7.680 7.670 7.680 7.610 7.890 36,471,345 282,327,840 7.7411 4.571 4.565 4.571 4.529 4.696 61,280,136 4.6072 -1.29%
2019-06-20 0 7.780 7.770 7.780 7.600 7.820 35,229,773 273,432,562 7.7614 4.630 4.624 4.630 4.523 4.654 59,194,014 4.6193 1.70%
2019-06-19 0 7.650 7.650 7.660 7.490 7.730 53,888,114 410,533,632 7.6183 4.553 4.553 4.559 4.458 4.601 90,544,261 4.5341 3.38%
2019-06-18 0 7.400 7.400 7.410 7.240 7.440 42,661,430 314,550,632 7.3732 4.404 4.404 4.410 4.309 4.428 71,680,884 4.3882 2.49%
2019-06-17 0 7.220 7.220 7.230 7.150 7.370 43,535,977 316,410,274 7.2678 4.297 4.297 4.303 4.255 4.386 73,150,321 4.3255 1.69%
2019-06-14 0 7.100 7.100 7.120 7.010 7.180 75,133,269 533,616,912 7.1023 4.226 4.226 4.238 4.172 4.273 126,240,942 4.2270 1.28%
2019-06-13 0 7.050 7.040 7.050 6.960 7.190 43,884,320 309,300,701 7.0481 4.172 4.166 4.172 4.119 4.255 74,156,362 4.1709 0.71%
2019-06-12 0 7.000 7.000 7.010 6.960 7.130 32,724,276 229,995,999 7.0283 4.142 4.142 4.148 4.119 4.219 55,297,957 4.1592 -2.64%
2019-06-11 0 7.190 7.190 7.200 7.040 7.300 41,747,683 299,590,146 7.1762 4.255 4.255 4.261 4.166 4.320 70,545,842 4.2467 0.70%
2019-06-10 0 7.140 7.130 7.140 6.870 7.200 69,189,348 491,608,122 7.1053 4.225 4.219 4.225 4.066 4.261 116,917,166 4.2048 3.48%
2019-06-06 0 6.900 6.900 6.910 6.740 7.050 65,339,427 448,445,049 6.8633 4.083 4.083 4.089 3.989 4.172 110,411,514 4.0616 -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 4.131 4.131 4.137 3.995 4.586 315,454,289 4.1874 -8.40%
2019-06-04 0 7.620 7.620 7.630 7.550 7.810 32,931,073 251,266,540 7.6301 4.509 4.509 4.515 4.468 4.622 55,647,406 4.5153 -2.43%
2019-06-03 0 7.810 7.800 7.810 7.700 7.910 24,210,300 188,722,893 7.7951 4.622 4.616 4.622 4.557 4.681 40,910,917 4.6130 -1.26%
2019-05-31 0 7.910 7.910 7.930 7.820 8.090 46,457,810 369,565,434 7.9549 4.681 4.681 4.693 4.628 4.788 78,505,083 4.7075 0.76%
2019-05-30 0 7.850 7.840 7.850 7.650 7.940 39,217,940 305,876,268 7.7994 4.645 4.640 4.645 4.527 4.699 66,271,045 4.6155 -0.76%
2019-05-29 0 7.910 7.910 7.920 7.900 8.050 36,263,247 289,219,359 7.9756 4.681 4.681 4.687 4.675 4.764 61,278,162 4.7198 -2.10%
2019-05-28 0 8.080 8.080 8.090 7.680 8.240 105,723,589 855,426,356 8.0912 4.782 4.782 4.788 4.545 4.876 178,653,257 4.7882 3.19%
2019-05-27 0 7.830 7.830 7.840 7.390 7.890 67,937,002 522,533,456 7.6914 4.634 4.634 4.640 4.373 4.669 114,800,934 4.5516 6.39%
2019-05-24 0 7.360 7.360 7.370 7.300 7.530 34,520,986 254,758,882 7.3798 4.356 4.356 4.361 4.320 4.456 58,334,064 4.3672 0.55%
2019-05-23 0 7.320 7.320 7.330 7.220 7.680 63,124,025 466,095,096 7.3838 4.332 4.332 4.338 4.273 4.545 106,667,895 4.3696 -4.94%
2019-05-22 0 7.700 7.700 7.710 7.560 7.930 56,832,316 439,061,896 7.7256 4.557 4.557 4.563 4.474 4.693 96,036,074 4.5718 0.52%
2019-05-21 0 7.660 7.660 7.670 7.600 7.800 49,500,989 381,521,088 7.7073 4.533 4.533 4.539 4.498 4.616 83,647,491 4.5611 -2.05%
2019-05-20 0 7.820 7.800 7.820 7.650 8.110 61,448,698 480,964,771 7.8271 4.628 4.616 4.628 4.527 4.799 103,836,903 4.6319 -0.76%
2019-05-17 0 7.880 7.870 7.880 7.810 8.300 50,613,571 402,857,962 7.9595 4.663 4.657 4.663 4.622 4.912 85,527,548 4.7103 -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 4.811 4.811 4.817 4.492 4.894 211,247,644 4.7906 5.86%
2019-05-15 0 7.680 7.670 7.680 7.430 7.800 61,711,574 472,544,553 7.6573 4.545 4.539 4.545 4.397 4.616 104,281,115 4.5314 3.36%
2019-05-14 0 7.430 7.430 7.440 7.040 7.490 66,935,961 488,710,179 7.3012 4.397 4.397 4.403 4.166 4.432 113,109,360 4.3207 0.68%
2019-05-10 0 7.380 7.380 7.390 7.150 7.520 58,272,532 428,057,542 7.3458 4.367 4.367 4.373 4.231 4.450 98,469,772 4.3471 4.98%
2019-05-09 0 7.030 7.020 7.030 7.030 7.320 59,184,565 419,420,726 7.0867 4.160 4.154 4.160 4.160 4.332 100,010,938 4.1937 -5.00%
2019-05-08 0 7.400 7.390 7.400 7.170 7.440 37,199,291 273,045,031 7.3401 4.379 4.373 4.379 4.243 4.403 62,859,903 4.3437 0.27%
2019-05-07 0 7.380 7.380 7.390 7.330 7.630 48,009,028 358,006,169 7.4571 4.367 4.367 4.373 4.338 4.515 81,126,353 4.4129 0.68%
2019-05-06 0 7.330 7.320 7.330 7.140 7.420 75,781,390 550,932,594 7.2700 4.338 4.332 4.338 4.225 4.391 128,056,494 4.3023 -4.81%
2019-05-03 0 7.700 7.700 7.720 7.400 7.760 33,264,864 254,285,240 7.6443 4.557 4.557 4.569 4.379 4.592 56,211,451 4.5237 2.80%
2019-05-02 0 7.490 7.480 7.490 7.360 7.500 28,581,891 212,455,860 7.4332 4.432 4.427 4.432 4.356 4.438 48,298,095 4.3988 -0.66%
2019-04-30 0 7.540 7.530 7.540 7.420 7.600 20,124,788 151,333,570 7.5198 4.462 4.456 4.462 4.391 4.498 34,007,159 4.4501 -0.53%
2019-04-29 0 7.580 7.580 7.590 7.390 7.640 27,533,640 207,404,072 7.5328 4.486 4.486 4.492 4.373 4.521 46,526,745 4.4577 0.93%
2019-04-26 0 7.510 7.490 7.510 7.410 7.590 28,487,771 213,320,098 7.4881 4.444 4.432 4.444 4.385 4.492 48,139,050 4.4313 0.00%
2019-04-25 0 7.510 7.500 7.510 7.450 7.770 26,149,472 198,737,599 7.6001 4.444 4.438 4.444 4.409 4.598 44,187,758 4.4976 -1.57%
2019-04-24 0 7.630 7.620 7.630 7.490 7.790 43,307,693 329,398,464 7.6060 4.515 4.509 4.515 4.432 4.610 73,181,969 4.5011 0.79%
2019-04-23 0 7.570 7.570 7.580 7.530 7.850 59,040,348 450,703,050 7.6338 4.480 4.480 4.486 4.456 4.645 99,767,238 4.5175 -2.95%
2019-04-18 0 7.800 7.790 7.800 7.710 7.910 36,620,754 284,676,688 7.7736 4.616 4.610 4.616 4.563 4.681 61,882,282 4.6003 -2.13%
2019-04-17 0 7.970 7.960 7.970 7.770 8.040 31,977,128 252,276,473 7.8893 4.716 4.711 4.716 4.598 4.758 54,035,416 4.6687 0.25%
2019-04-16 0 7.950 7.940 7.950 7.680 7.990 36,352,891 286,138,033 7.8711 4.705 4.699 4.705 4.545 4.728 61,429,644 4.6580 1.53%
2019-04-15 0 7.830 7.820 7.830 7.800 8.150 48,005,196 380,426,482 7.9247 4.634 4.628 4.634 4.616 4.823 81,119,878 4.6897 -2.13%
2019-04-12 0 8.000 8.000 8.010 7.870 8.080 29,899,767 237,169,717 7.9322 4.734 4.734 4.740 4.657 4.782 50,525,061 4.6941 -0.50%
2019-04-11 0 8.040 8.030 8.040 7.980 8.400 54,066,406 437,011,898 8.0829 4.758 4.752 4.758 4.722 4.971 91,362,199 4.7833 -1.47%
2019-04-10 0 8.160 8.150 8.160 7.970 8.180 58,172,776 471,274,920 8.1013 4.829 4.823 4.829 4.716 4.841 98,301,202 4.7942 -1.09%
2019-04-09 0 8.250 8.250 8.260 8.020 8.490 112,761,110 933,308,254 8.2769 4.882 4.882 4.888 4.746 5.024 190,545,363 4.8981 3.38%
2019-04-08 0 7.980 7.970 7.980 7.480 7.980 100,523,317 785,077,886 7.8099 4.722 4.716 4.722 4.427 4.722 169,865,762 4.6218 7.11%
2019-04-04 0 7.450 7.440 7.450 7.360 7.690 49,533,500 371,634,680 7.5027 4.409 4.403 4.409 4.356 4.551 83,702,428 4.4400 -0.40%
2019-04-03 0 7.480 7.480 7.490 7.250 7.550 80,314,933 598,401,433 7.4507 4.427 4.427 4.432 4.290 4.468 135,717,341 4.4092 3.17%
2019-04-02 0 7.250 7.240 7.250 7.170 7.440 62,541,665 453,266,511 7.2474 4.290 4.284 4.290 4.243 4.403 105,683,815 4.2889 -0.96%
2019-04-01 0 7.320 7.310 7.320 7.260 7.460 66,313,960 486,767,477 7.3403 4.332 4.326 4.332 4.296 4.415 112,058,294 4.3439 2.23%
2019-03-29 0 7.160 7.150 7.160 6.930 7.200 48,436,341 344,909,792 7.1209 4.237 4.231 4.237 4.101 4.261 81,848,433 4.2140 3.62%
2019-03-28 0 6.910 6.900 6.910 6.810 7.020 27,960,287 192,563,223 6.8870 4.089 4.083 4.089 4.030 4.154 47,247,699 4.0756 -1.00%
2019-03-27 0 6.980 6.970 6.980 6.900 7.020 24,960,046 174,181,027 6.9784 4.131 4.125 4.131 4.083 4.154 42,177,849 4.1297 0.43%
2019-03-26 0 6.950 6.930 6.950 6.880 7.190 31,243,754 217,321,046 6.9557 4.113 4.101 4.113 4.071 4.255 52,796,150 4.1162 -0.71%
2019-03-25 0 7.000 6.990 7.000 6.940 7.100 49,795,000 349,130,710 7.0114 4.142 4.137 4.142 4.107 4.202 84,144,315 4.1492 -4.11%
2019-03-22 0 7.300 7.290 7.300 7.160 7.450 43,237,304 314,096,358 7.2645 4.320 4.314 4.320 4.237 4.409 73,063,025 4.2990 -0.68%
2019-03-21 0 7.350 7.340 7.350 7.150 7.440 64,054,413 468,723,752 7.3176 4.350 4.344 4.350 4.231 4.403 108,240,078 4.3304 3.09%
2019-03-20 0 7.130 7.120 7.130 7.100 7.500 81,450,529 590,240,615 7.2466 4.219 4.213 4.219 4.202 4.438 137,636,288 4.2884 -3.39%
2019-03-19 0 7.380 7.380 7.390 7.050 7.510 131,212,619 964,609,020 7.3515 4.367 4.367 4.373 4.172 4.444 221,724,991 4.3505 5.13%
2019-03-18 0 7.020 7.010 7.020 6.850 7.020 50,732,787 353,058,638 6.9592 4.154 4.148 4.154 4.054 4.154 85,729,001 4.1183 2.18%
2019-03-15 0 6.870 6.870 6.880 6.700 6.920 48,460,696 332,630,009 6.8639 4.066 4.066 4.071 3.965 4.095 81,889,589 4.0619 3.00%
2019-03-14 0 6.670 6.670 6.680 6.600 6.890 48,579,267 324,397,428 6.6777 3.947 3.947 3.953 3.906 4.077 82,089,952 3.9517 -1.77%
2019-03-13 0 6.790 6.790 6.800 6.770 7.030 42,017,553 287,214,069 6.8356 4.018 4.018 4.024 4.006 4.160 71,001,872 4.0452 -3.82%
2019-03-12 0 7.060 7.060 7.070 6.980 7.130 59,034,774 417,978,693 7.0802 4.178 4.178 4.184 4.131 4.219 99,757,819 4.1899 1.58%
2019-03-11 0 6.950 6.950 6.960 6.590 6.970 59,933,485 410,532,225 6.8498 4.113 4.113 4.119 3.900 4.125 101,276,474 4.0536 5.95%
2019-03-08 0 6.560 6.550 6.560 6.530 6.770 41,210,839 272,810,115 6.6199 3.882 3.876 3.882 3.864 4.006 69,638,675 3.9175 -3.53%
2019-03-07 0 6.800 6.790 6.800 6.710 7.000 43,910,145 298,936,593 6.8079 4.024 4.018 4.024 3.971 4.142 74,200,001 4.0288 -2.72%
2019-03-06 0 6.990 6.990 7.000 6.910 7.120 38,798,356 270,685,860 6.9767 4.137 4.137 4.142 4.089 4.213 65,562,026 4.1287 -1.13%
2019-03-05 0 7.070 7.060 7.070 6.960 7.190 42,620,010 301,300,854 7.0695 4.184 4.178 4.184 4.119 4.255 72,019,912 4.1836 0.71%
2019-03-04 0 7.020 7.010 7.020 6.800 7.190 73,617,545 518,436,171 7.0423 4.154 4.148 4.154 4.024 4.255 124,399,998 4.1675 2.63%
2019-03-01 0 6.840 6.830 6.840 6.580 6.870 48,376,936 324,862,592 6.7152 4.048 4.042 4.048 3.894 4.066 81,748,050 3.9739 0.44%
2019-02-28 0 6.810 6.810 6.820 6.690 6.900 64,167,282 436,934,811 6.8093 4.030 4.030 4.036 3.959 4.083 108,430,806 4.0296 -1.30%
2019-02-27 0 6.900 6.890 6.900 6.800 7.060 49,064,007 340,415,839 6.9382 4.083 4.077 4.083 4.024 4.178 82,909,072 4.1059 -1.57%
2019-02-26 0 7.010 7.000 7.010 6.510 7.100 120,920,540 840,775,422 6.9531 4.148 4.142 4.148 3.852 4.202 204,333,286 4.1147 5.26%
2019-02-25 0 6.660 6.660 6.670 6.460 6.690 68,678,000 450,557,739 6.5604 3.941 3.941 3.947 3.823 3.959 116,053,083 3.8823 1.22%
2019-02-22 0 6.580 6.570 6.580 6.430 6.610 46,851,591 307,140,951 6.5556 3.894 3.888 3.894 3.805 3.912 79,170,500 3.8795 0.92%
2019-02-21 0 6.520 6.510 6.520 6.360 6.630 58,156,500 379,310,307 6.5222 3.858 3.852 3.858 3.764 3.924 98,273,699 3.8597 1.72%
2019-02-20 0 6.410 6.410 6.420 6.210 6.650 110,559,682 709,301,445 6.4156 3.793 3.793 3.799 3.675 3.935 186,825,358 3.7966 -1.99%
2019-02-19 0 6.540 6.530 6.540 6.500 6.980 107,019,035 711,256,480 6.6461 3.870 3.864 3.870 3.847 4.131 180,842,321 3.9330 -6.03%
2019-02-18 0 6.960 6.950 6.960 6.810 7.050 65,431,184 451,975,635 6.9076 4.119 4.113 4.119 4.030 4.172 110,566,566 4.0878 1.02%
2019-02-15 0 6.890 6.890 6.900 6.690 7.110 99,238,574 678,492,911 6.8370 4.077 4.077 4.083 3.959 4.208 167,694,785 4.0460 -3.09%
2019-02-14 0 7.110 7.100 7.110 7.000 7.220 59,823,340 424,768,647 7.1004 4.208 4.202 4.208 4.142 4.273 101,090,350 4.2019 0.71%
2019-02-13 0 7.060 7.050 7.060 6.870 7.100 70,283,576 492,771,593 7.0112 4.178 4.172 4.178 4.066 4.202 118,766,208 4.1491 0.14%
2019-02-12 0 7.050 7.040 7.050 6.600 7.070 97,198,792 677,257,938 6.9678 4.172 4.166 4.172 3.906 4.184 164,247,932 4.1234 5.07%
2019-02-11 0 6.710 6.700 6.710 6.420 6.730 56,530,682 371,360,865 6.5692 3.971 3.965 3.971 3.799 3.983 95,526,368 3.8875 1.67%
2019-02-08 0 6.600 6.600 6.610 6.300 6.680 42,364,335 277,408,020 6.5481 3.906 3.906 3.912 3.728 3.953 71,587,869 3.8751 -1.93%
2019-02-04 0 6.730 6.710 6.730 6.540 6.730 26,179,730 174,537,159 6.6669 3.983 3.971 3.983 3.870 3.983 44,238,888 3.9453 0.45%
2019-02-01 0 6.700 6.690 6.700 6.460 6.710 74,312,311 490,732,830 6.6037 3.965 3.959 3.965 3.823 3.971 125,574,023 3.9079 1.52%
2019-01-31 0 6.600 6.590 6.600 6.360 6.600 85,667,822 557,661,070 6.5096 3.906 3.900 3.906 3.764 3.906 144,762,731 3.8522 4.60%
2019-01-30 0 6.310 6.310 6.320 6.270 6.480 61,634,837 391,413,402 6.3505 3.734 3.734 3.740 3.710 3.835 104,151,443 3.7581 -1.10%
2019-01-29 0 6.380 6.380 6.390 5.920 6.420 102,947,960 642,551,132 6.2415 3.776 3.776 3.781 3.503 3.799 173,962,959 3.6936 6.33%
2019-01-28 0 6.000 5.990 6.000 5.860 6.140 64,584,440 387,877,500 6.0057 3.551 3.545 3.551 3.468 3.634 109,135,726 3.5541 -1.48%
2019-01-25 0 6.090 6.080 6.090 6.020 6.160 46,820,791 284,265,759 6.0714 3.604 3.598 3.604 3.563 3.645 79,118,453 3.5929 0.00%
2019-01-24 0 6.090 6.080 6.090 6.030 6.200 55,126,348 337,030,647 6.1138 3.604 3.598 3.604 3.568 3.669 93,153,304 3.6180 -0.16%
2019-01-23 0 6.100 6.090 6.100 5.900 6.120 56,407,075 339,900,456 6.0258 3.610 3.604 3.610 3.492 3.622 95,317,495 3.5660 1.16%
2019-01-22 0 6.030 6.020 6.030 5.810 6.190 100,990,982 601,503,265 5.9560 3.568 3.563 3.568 3.438 3.663 170,656,029 3.5247 -3.21%
2019-01-21 0 6.230 6.220 6.230 6.160 6.550 78,000,282 489,790,369 6.2793 3.687 3.681 3.687 3.645 3.876 131,806,010 3.7160 -3.56%
2019-01-18 0 6.460 6.440 6.460 6.160 6.550 152,919,348 979,795,702 6.4073 3.823 3.811 3.823 3.645 3.876 258,405,337 3.7917 7.31%
2019-01-17 0 6.020 6.020 6.030 5.700 6.170 136,957,389 820,618,563 5.9918 3.563 3.563 3.568 3.373 3.651 231,432,587 3.5458 2.91%
2019-01-16 0 5.850 5.840 5.850 5.410 5.940 129,035,493 742,236,256 5.7522 3.462 3.456 3.462 3.202 3.515 218,046,052 3.4040 7.14%
2019-01-15 0 5.460 5.450 5.460 5.280 5.480 53,666,455 290,344,795 5.4102 3.231 3.225 3.231 3.125 3.243 90,686,356 3.2016 1.87%
2019-01-14 0 5.360 5.350 5.360 5.310 5.480 33,746,756 181,407,281 5.3755 3.172 3.166 3.172 3.142 3.243 57,025,759 3.1811 -1.65%
2019-01-11 0 5.450 5.450 5.460 5.380 5.670 114,131,061 626,359,500 5.4881 3.225 3.225 3.231 3.184 3.355 192,860,326 3.2477 -3.88%
2019-01-10 0 5.670 5.660 5.670 5.050 5.690 175,624,778 963,410,377 5.4856 3.355 3.349 3.355 2.988 3.367 296,773,303 3.2463 11.61%
2019-01-09 0 5.080 5.070 5.080 5.010 5.250 60,328,790 310,255,779 5.1427 3.006 3.000 3.006 2.965 3.107 101,944,466 3.0434 0.59%
2019-01-08 0 5.050 5.040 5.050 4.920 5.070 36,802,521 183,520,577 4.9866 2.988 2.983 2.988 2.912 3.000 62,189,435 2.9510 0.80%
2019-01-07 0 5.010 5.000 5.010 4.910 5.150 50,632,509 254,956,108 5.0354 2.965 2.959 2.965 2.906 3.048 85,559,550 2.9799 -0.20%
2019-01-04 0 5.020 5.000 5.020 4.530 5.020 95,829,040 468,854,211 4.8926 2.971 2.959 2.971 2.681 2.971 161,933,305 2.8954 8.42%
2019-01-03 0 4.630 4.620 4.630 4.530 5.000 99,950,940 467,586,438 4.6782 2.740 2.734 2.740 2.681 2.959 168,898,551 2.7684 -6.84%
2019-01-02 0 4.970 4.960 4.970 4.880 5.190 40,901,632 202,878,099 4.9601 2.941 2.935 2.941 2.888 3.071 69,116,172 2.9353 -3.68%
2018-12-31 0 5.160 5.150 5.160 5.040 5.180 19,850,766 102,095,833 5.1432 3.054 3.048 3.054 2.983 3.065 33,544,113 3.0436 1.38%
2018-12-28 0 5.090 5.080 5.090 4.980 5.130 26,273,708 133,227,322 5.0707 3.012 3.006 3.012 2.947 3.036 44,397,694 3.0008 1.80%
2018-12-27 0 5.000 5.000 5.010 4.950 5.250 39,604,368 201,400,193 5.0853 2.959 2.959 2.965 2.929 3.107 66,924,037 3.0094 -2.91%
2018-12-24 0 5.150 5.140 5.150 4.960 5.150 18,053,088 91,660,665 5.0773 3.048 3.042 3.048 2.935 3.048 30,506,371 3.0046 1.38%
2018-12-21 0 5.080 5.080 5.090 4.990 5.120 58,517,631 296,472,089 5.0664 3.006 3.006 3.012 2.953 3.030 98,883,943 2.9982 -0.20%
2018-12-20 0 5.090 5.080 5.090 5.020 5.230 61,864,784 314,338,742 5.0811 3.012 3.006 3.012 2.971 3.095 104,540,011 3.0069 -2.12%
2018-12-19 0 5.200 5.190 5.200 5.160 5.380 41,332,756 215,031,892 5.2025 3.077 3.071 3.077 3.054 3.184 69,844,692 3.0787 -2.44%
2018-12-18 0 5.330 5.330 5.340 5.200 5.450 40,570,596 216,861,709 5.3453 3.154 3.154 3.160 3.077 3.225 68,556,783 3.1632 1.52%
2018-12-17 0 5.250 5.250 5.260 5.080 5.300 43,241,539 225,677,274 5.2190 3.107 3.107 3.113 3.006 3.136 73,070,181 3.0885 0.77%
2018-12-14 0 5.210 5.200 5.210 5.160 5.410 65,830,263 344,833,265 5.2382 3.083 3.077 3.083 3.054 3.202 111,240,935 3.0999 -4.75%
2018-12-13 0 5.470 5.470 5.480 5.280 5.500 51,776,987 280,828,514 5.4238 3.237 3.237 3.243 3.125 3.255 87,493,505 3.2097 1.48%
2018-12-12 0 5.390 5.380 5.390 5.360 5.490 68,481,690 369,594,274 5.3970 3.190 3.184 3.190 3.172 3.249 115,721,355 3.1938 -0.55%
2018-12-11 0 5.420 5.420 5.430 5.230 5.470 92,173,270 493,363,693 5.3526 3.207 3.207 3.213 3.095 3.237 155,755,731 3.1675 2.46%
2018-12-10 0 5.290 5.280 5.290 5.170 5.510 118,983,640 631,466,370 5.3072 3.131 3.125 3.131 3.060 3.261 201,060,284 3.1407 -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 3.184 3.184 3.190 3.012 3.373 691,797,975 3.1380 -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 3.456 3.450 3.456 3.379 4.089 445,267,381 3.6350 -15.97%
2018-12-05 0 6.950 6.950 6.960 6.950 7.120 77,632,035 543,454,133 7.0004 4.113 4.113 4.119 4.113 4.213 131,183,741 4.1427 -3.61%
2018-12-04 0 7.230 7.230 7.240 7.180 7.350 87,441,813 633,650,617 7.2465 4.267 4.267 4.273 4.237 4.338 148,170,323 4.2765 -1.09%
2018-12-03 0 7.310 7.310 7.320 7.250 7.530 73,822,898 544,599,105 7.3771 4.314 4.314 4.320 4.279 4.444 125,093,045 4.3536 2.38%
2018-11-30 0 7.140 7.140 7.150 7.120 7.350 50,533,100 363,204,190 7.1875 4.214 4.214 4.220 4.202 4.338 85,628,437 4.2416 0.56%
2018-11-29 0 7.100 7.100 7.110 7.080 7.530 53,493,253 388,079,730 7.2547 4.190 4.190 4.196 4.178 4.444 90,644,422 4.2813 -4.31%
2018-11-28 0 7.420 7.410 7.420 7.230 7.470 38,761,646 286,694,562 7.3963 4.379 4.373 4.379 4.267 4.408 65,681,685 4.3649 2.63%
2018-11-27 0 7.230 7.220 7.230 7.000 7.270 24,275,426 174,717,140 7.1973 4.267 4.261 4.267 4.131 4.290 41,134,757 4.2474 0.56%
2018-11-26 0 7.190 7.180 7.190 7.100 7.270 25,586,502 183,733,322 7.1809 4.243 4.237 4.243 4.190 4.290 43,356,378 4.2377 1.70%
2018-11-23 0 7.070 7.050 7.070 6.750 7.070 54,989,000 379,350,460 6.8987 4.172 4.161 4.172 3.983 4.172 93,178,968 4.0712 0.00%
2018-11-22 0 7.070 7.060 7.070 7.070 7.440 50,520,399 363,345,908 7.1921 4.172 4.166 4.172 4.172 4.391 85,606,915 4.2444 -4.97%
2018-11-21 0 7.440 7.430 7.440 7.080 7.470 33,011,498 242,409,017 7.3432 4.391 4.385 4.391 4.178 4.408 55,938,048 4.3335 3.48%
2018-11-20 0 7.190 7.190 7.200 7.180 7.450 30,349,087 220,493,450 7.2652 4.243 4.243 4.249 4.237 4.397 51,426,587 4.2875 -4.26%
2018-11-19 0 7.510 7.490 7.510 7.330 7.520 47,285,100 352,750,429 7.4601 4.432 4.420 4.432 4.326 4.438 80,124,694 4.4025 2.04%
2018-11-16 0 7.360 7.350 7.360 7.120 7.430 68,209,481 495,540,713 7.2650 4.343 4.338 4.343 4.202 4.385 115,581,099 4.2874 -0.94%
2018-11-15 0 7.430 7.420 7.430 7.180 7.570 105,383,879 775,746,699 7.3612 4.385 4.379 4.385 4.237 4.467 178,573,189 4.3441 -3.76%
2018-11-14 0 7.720 7.710 7.720 7.650 8.260 45,430,258 356,483,007 7.8468 4.556 4.550 4.556 4.515 4.875 76,981,661 4.6308 -4.46%
2018-11-13 0 8.080 8.070 8.080 7.610 8.080 30,268,155 239,515,479 7.9131 4.768 4.762 4.768 4.491 4.768 51,289,448 4.6699 0.87%
2018-11-12 0 8.010 7.990 8.010 7.760 8.040 26,851,600 213,030,871 7.9336 4.727 4.715 4.727 4.580 4.745 45,500,089 4.6820 1.52%
2018-11-09 0 7.890 7.890 7.900 7.840 8.080 37,372,852 296,662,639 7.9379 4.656 4.656 4.662 4.627 4.768 63,328,371 4.6845 -2.59%
2018-11-08 0 8.100 8.080 8.100 8.010 8.430 30,543,713 250,022,645 8.1857 4.780 4.768 4.780 4.727 4.975 51,756,381 4.8308 -1.10%
2018-11-07 0 8.190 8.180 8.190 8.100 8.410 51,271,736 423,812,391 8.2660 4.833 4.827 4.833 4.780 4.963 86,880,057 4.8781 -0.24%
2018-11-06 0 8.210 8.210 8.220 7.800 8.210 48,405,612 389,534,253 8.0473 4.845 4.845 4.851 4.603 4.845 82,023,404 4.7491 3.53%
2018-11-05 0 7.930 7.900 7.930 7.750 8.070 56,401,363 445,757,868 7.9033 4.680 4.662 4.680 4.574 4.762 95,572,220 4.6641 -3.17%
2018-11-02 0 8.190 8.180 8.190 7.700 8.190 124,338,137 998,508,692 8.0306 4.833 4.827 4.833 4.544 4.833 210,691,216 4.7392 10.98%
2018-11-01 0 7.380 7.360 7.380 7.110 7.550 71,909,065 528,893,556 7.3550 4.355 4.343 4.355 4.196 4.456 121,850,051 4.3405 4.98%
2018-10-31 0 7.030 7.020 7.030 6.780 7.130 49,426,323 346,215,085 7.0047 4.149 4.143 4.149 4.001 4.208 83,753,001 4.1338 4.46%
2018-10-30 0 6.730 6.730 6.750 6.490 6.920 30,595,952 205,308,593 6.7103 3.972 3.972 3.983 3.830 4.084 51,844,900 3.9601 1.66%
2018-10-29 0 6.620 6.620 6.630 6.530 6.940 31,539,021 211,703,201 6.7124 3.907 3.907 3.913 3.854 4.096 53,442,933 3.9613 -3.22%
2018-10-26 0 6.840 6.840 6.850 6.750 7.180 44,291,452 305,965,816 6.9080 4.037 4.037 4.042 3.983 4.237 75,051,952 4.0767 -3.66%
2018-10-25 0 7.100 7.090 7.100 6.610 7.110 55,588,141 385,955,325 6.9431 4.190 4.184 4.190 3.901 4.196 94,194,214 4.0974 1.57%
2018-10-24 0 6.990 6.990 7.000 6.870 7.250 51,422,753 364,269,761 7.0838 4.125 4.125 4.131 4.054 4.279 87,135,955 4.1805 1.16%
2018-10-23 0 6.910 6.910 6.920 6.870 7.340 60,480,977 427,762,722 7.0727 4.078 4.078 4.084 4.054 4.332 102,485,134 4.1739 -6.50%
2018-10-22 0 7.390 7.380 7.390 6.760 7.440 90,830,001 651,481,565 7.1725 4.361 4.355 4.361 3.989 4.391 153,911,614 4.2328 10.63%
2018-10-19 0 6.680 6.680 6.690 6.410 6.830 67,046,108 446,020,774 6.6524 3.942 3.942 3.948 3.783 4.031 113,609,761 3.9259 1.52%
2018-10-18 0 6.580 6.580 6.590 6.530 6.850 35,500,171 237,012,230 6.6764 3.883 3.883 3.889 3.854 4.042 60,155,109 3.9400 -1.35%
2018-10-16 0 6.670 6.660 6.670 6.600 6.900 35,617,740 238,040,370 6.6832 3.936 3.930 3.936 3.895 4.072 60,354,330 3.9440 -0.89%
2018-10-15 0 6.730 6.710 6.730 6.600 6.900 71,473,513 481,699,649 6.7396 3.972 3.960 3.972 3.895 4.072 121,112,008 3.9773 3.38%
2018-10-12 0 6.510 6.510 6.530 6.160 6.600 78,321,456 502,085,921 6.4106 3.842 3.842 3.854 3.635 3.895 132,715,860 3.7832 5.17%
2018-10-11 0 6.190 6.190 6.200 6.030 6.340 69,382,102 430,594,381 6.2061 3.653 3.653 3.659 3.559 3.742 117,568,107 3.6625 -5.50%
2018-10-10 0 6.550 6.550 6.560 6.540 6.860 39,759,145 266,106,838 6.6930 3.865 3.865 3.871 3.860 4.048 67,371,949 3.9498 0.00%
2018-10-09 0 6.550 6.550 6.560 6.470 6.670 42,629,060 279,901,626 6.5660 3.865 3.865 3.871 3.818 3.936 72,235,026 3.8749 0.61%
2018-10-08 0 6.510 6.510 6.520 6.500 6.860 71,720,800 473,999,428 6.6090 3.842 3.842 3.848 3.836 4.048 121,531,036 3.9002 -3.84%
2018-10-05 0 6.770 6.770 6.780 6.610 6.840 45,139,902 305,397,686 6.7656 3.995 3.995 4.001 3.901 4.037 76,489,652 3.9927 0.30%
2018-10-04 0 6.750 6.740 6.750 6.660 6.900 51,625,247 349,164,689 6.7634 3.983 3.978 3.983 3.930 4.072 87,479,082 3.9914 -2.88%
2018-10-03 0 6.950 6.950 6.960 6.900 7.220 44,932,919 315,289,476 7.0169 4.102 4.102 4.107 4.072 4.261 76,138,919 4.1410 -2.25%
2018-10-02 0 7.110 7.110 7.120 7.100 7.480 44,980,998 325,145,574 7.2285 4.196 4.196 4.202 4.190 4.414 76,220,389 4.2659 -2.60%
2018-09-28 0 7.300 7.290 7.300 7.220 7.560 39,076,849 287,095,585 7.3469 4.308 4.302 4.308 4.261 4.461 66,215,797 4.3358 -2.01%
2018-09-27 0 7.450 7.450 7.460 7.290 7.620 53,302,170 395,285,958 7.4159 4.397 4.397 4.402 4.302 4.497 90,320,631 4.3765 -1.72%
2018-09-26 0 7.580 7.580 7.590 7.470 7.820 53,931,438 413,822,259 7.6731 4.473 4.473 4.479 4.408 4.615 91,386,927 4.5282 0.53%
2018-09-24 0 7.540 7.520 7.540 7.370 7.630 39,206,432 292,712,710 7.4659 4.450 4.438 4.450 4.349 4.503 66,435,376 4.4060 -2.33%
2018-09-21 0 7.720 7.710 7.720 7.360 7.760 74,372,998 565,596,514 7.6049 4.556 4.550 4.556 4.343 4.580 126,025,191 4.4880 4.47%
2018-09-20 0 7.390 7.380 7.390 7.250 7.700 48,267,018 357,623,043 7.4093 4.361 4.355 4.361 4.279 4.544 81,788,556 4.3725 -1.60%
2018-09-19 0 7.510 7.500 7.510 7.260 7.670 79,094,598 595,514,982 7.5291 4.432 4.426 4.432 4.284 4.526 134,025,951 4.4433 2.60%
2018-09-18 0 7.320 7.320 7.330 6.930 7.420 87,853,639 633,490,429 7.2107 4.320 4.320 4.326 4.090 4.379 148,868,163 4.2554 2.66%
2018-09-17 0 7.130 7.120 7.130 7.060 7.420 56,411,347 405,228,150 7.1835 4.208 4.202 4.208 4.166 4.379 95,589,138 4.2393 -4.04%
2018-09-14 0 7.430 7.420 7.430 7.350 7.670 110,862,544 831,485,296 7.5001 4.385 4.379 4.385 4.338 4.526 187,856,798 4.4262 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 4.355 4.355 4.361 4.113 4.591 369,344,230 4.2920 -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 4.426 4.420 4.426 4.361 5.140 309,875,558 4.5863 -14.38%
2018-09-11 0 8.760 8.750 8.760 8.660 9.020 60,607,348 533,696,419 8.8058 5.170 5.164 5.170 5.111 5.323 102,699,270 5.1967 -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 5.282 5.276 5.282 5.229 5.400 270,667,864 5.3600 -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 5.441 5.441 5.447 5.429 5.641 258,449,040 5.4724 -2.12%
2018-09-06 0 9.440 9.430 9.440 9.200 9.740 58,532,861 551,404,213 9.4204 5.559 5.553 5.559 5.417 5.735 99,405,688 5.5470 -2.18%
2018-09-05 0 9.650 9.630 9.650 9.510 9.890 41,074,048 396,908,778 9.6632 5.682 5.670 5.682 5.600 5.824 69,755,585 5.6900 -3.31%
2018-09-04 0 9.980 9.960 9.980 9.510 10.00 37,493,786 367,539,969 9.8027 5.877 5.865 5.877 5.600 5.888 63,675,268 5.7721 3.42%
2018-09-03 0 9.650 9.640 9.650 9.410 9.970 40,862,843 392,648,749 9.6089 5.682 5.676 5.682 5.541 5.871 69,396,898 5.6580 -2.92%
2018-08-31 0 9.940 9.930 9.940 9.560 10.18 73,263,700 721,270,077 9.8448 5.853 5.847 5.853 5.629 5.994 124,422,903 5.7969 -0.50%
2018-08-30 0 9.990 9.980 10.00 9.930 10.42 28,783,836 290,615,456 10.096 5.882 5.877 5.888 5.847 6.136 48,883,259 5.9451 -3.20%
2018-08-29 0 10.32 10.28 10.32 9.950 10.34 26,736,338 273,111,460 10.215 6.077 6.053 6.077 5.859 6.088 45,406,017 6.0149 0.98%
2018-08-28 0 10.22 10.20 10.22 10.06 10.82 49,034,600 507,475,432 10.349 6.018 6.006 6.018 5.924 6.371 83,274,900 6.0940 -2.29%
2018-08-27 0 10.46 10.46 10.48 10.08 10.56 57,125,336 592,353,019 10.369 6.159 6.159 6.171 5.935 6.218 97,015,304 6.1058 3.56%
2018-08-24 0 10.10 10.08 10.10 9.620 10.44 80,653,905 809,260,356 10.034 5.947 5.935 5.947 5.665 6.147 136,973,603 5.9081 3.27%
2018-08-23 0 9.780 9.770 9.780 9.000 9.830 83,817,397 798,815,821 9.5304 5.759 5.753 5.759 5.299 5.788 142,346,126 5.6118 4.94%
2018-08-22 0 9.320 9.320 9.330 8.840 9.950 100,684,190 959,098,404 9.5258 5.488 5.488 5.494 5.205 5.859 170,990,807 5.6091 -1.89%
2018-08-21 0 9.500 9.490 9.500 8.940 9.610 101,596,535 955,815,973 9.4080 5.594 5.588 5.594 5.264 5.659 172,540,232 5.5397 7.22%
2018-08-20 0 8.860 8.860 8.870 8.580 9.120 84,341,710 741,811,324 8.7953 5.217 5.217 5.223 5.052 5.370 143,236,561 5.1789 -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 5.299 5.294 5.299 5.005 5.682 315,193,499 5.2408 -3.85%
2018-08-16 0 9.360 9.360 9.380 9.200 9.750 74,687,417 710,772,557 9.5166 5.511 5.511 5.523 5.417 5.741 126,840,785 5.6037 -1.68%
2018-08-15 0 9.520 9.510 9.520 9.330 10.16 103,699,710 991,654,729 9.5628 5.606 5.600 5.606 5.494 5.982 176,112,030 5.6308 -6.67%
2018-08-14 0 10.20 10.18 10.20 9.990 10.88 86,881,816 894,354,427 10.294 6.006 5.994 6.006 5.882 6.406 147,550,393 6.0613 -5.38%
2018-08-13 0 10.78 10.78 10.80 10.54 10.94 83,915,624 901,128,830 10.739 6.348 6.348 6.359 6.206 6.442 142,512,944 6.3231 4.05%
2018-08-10 0 10.36 10.32 10.36 10.16 10.80 42,970,005 448,537,921 10.438 6.100 6.077 6.100 5.982 6.359 72,975,468 6.1464 -0.96%
2018-08-09 0 10.46 10.44 10.46 10.08 10.62 53,226,912 554,781,640 10.423 6.159 6.147 6.159 5.935 6.253 90,394,655 6.1373 1.95%
2018-08-08 0 10.26 10.22 10.26 9.930 10.30 46,702,353 473,650,519 10.142 6.041 6.018 6.041 5.847 6.065 79,314,071 5.9718 1.79%
2018-08-07 0 10.08 10.06 10.08 9.670 10.20 69,295,304 690,971,034 9.9714 5.935 5.924 5.935 5.694 6.006 117,683,421 5.8714 4.56%
2018-08-06 0 9.640 9.640 9.650 9.500 10.78 89,468,378 888,848,092 9.9348 5.676 5.676 5.682 5.594 6.348 151,943,122 5.8499 -6.59%
2018-08-03 0 10.32 10.30 10.32 10.16 10.86 35,285,606 366,080,270 10.375 6.077 6.065 6.077 5.982 6.395 59,925,141 6.1090 -4.27%
2018-08-02 0 10.78 10.76 10.78 10.38 11.00 36,284,157 386,891,175 10.663 6.348 6.336 6.348 6.112 6.477 61,620,968 6.2786 -0.55%
2018-08-01 0 10.84 10.82 10.84 10.68 11.14 28,502,920 310,446,575 10.892 6.383 6.371 6.383 6.289 6.560 48,406,183 6.4134 1.12%
2018-07-31 0 10.72 10.72 10.74 10.66 11.14 33,256,811 359,697,934 10.816 6.312 6.312 6.324 6.277 6.560 56,479,661 6.3686 -3.07%
2018-07-30 0 11.06 11.04 11.06 10.84 11.40 33,432,841 369,346,111 11.047 6.512 6.501 6.512 6.383 6.713 56,778,611 6.5050 -2.98%
2018-07-27 0 11.40 11.38 11.40 11.20 11.54 17,713,086 201,228,153 11.360 6.713 6.701 6.713 6.595 6.795 30,081,931 6.6893 -1.04%
2018-07-26 0 11.52 11.48 11.52 11.28 11.60 35,098,492 402,014,380 11.454 6.783 6.760 6.783 6.642 6.830 59,607,367 6.7444 2.31%
2018-07-25 0 11.26 11.26 11.28 11.14 11.44 33,335,564 376,483,502 11.294 6.630 6.630 6.642 6.560 6.736 56,613,407 6.6501 1.81%
2018-07-24 0 11.06 11.06 11.12 11.00 11.50 55,528,792 623,208,395 11.223 6.512 6.512 6.548 6.477 6.772 94,303,912 6.6085 -2.81%
2018-07-23 0 11.38 11.36 11.38 10.90 11.74 57,041,034 639,992,910 11.220 6.701 6.689 6.701 6.418 6.913 96,872,135 6.6066 -2.40%
2018-07-20 0 11.66 11.66 11.68 11.40 11.88 38,705,923 448,659,053 11.591 6.866 6.866 6.878 6.713 6.995 65,733,826 6.8254 -1.35%
2018-07-19 0 11.82 11.80 11.82 11.76 12.32 20,957,782 249,675,347 11.913 6.960 6.948 6.960 6.925 7.254 35,592,361 7.0149 -3.27%
2018-07-18 0 12.22 12.20 12.22 11.98 12.34 20,586,070 250,888,458 12.187 7.195 7.184 7.195 7.054 7.266 34,961,087 7.1762 2.52%
2018-07-17 0 11.92 11.92 11.94 11.90 12.36 24,838,316 298,838,708 12.031 7.019 7.019 7.031 7.007 7.278 42,182,628 7.0844 -2.93%
2018-07-16 0 12.28 12.28 12.30 12.14 12.46 23,143,842 285,611,744 12.341 7.231 7.231 7.243 7.148 7.337 39,304,922 7.2666 0.66%
2018-07-13 0 12.20 12.20 12.22 12.12 12.42 26,400,006 324,061,023 12.275 7.184 7.184 7.195 7.137 7.313 44,834,828 7.2279 0.66%
2018-07-12 0 12.12 12.12 12.14 11.76 12.30 33,964,177 412,234,024 12.137 7.137 7.137 7.148 6.925 7.243 57,680,973 7.1468 2.89%
2018-07-11 0 11.78 11.78 11.80 11.44 12.00 42,258,836 496,628,218 11.752 6.936 6.936 6.948 6.736 7.066 71,767,697 6.9199 -1.34%
2018-07-10 0 11.94 11.92 11.94 11.62 12.18 49,212,302 583,934,440 11.866 7.031 7.019 7.031 6.842 7.172 83,576,689 6.9868 0.84%
2018-07-09 0 11.84 11.84 11.86 11.44 11.96 42,273,967 496,544,260 11.746 6.972 6.972 6.984 6.736 7.042 71,793,394 6.9163 5.34%
2018-07-06 0 11.24 11.24 11.28 10.92 11.44 56,646,347 636,529,891 11.237 6.618 6.618 6.642 6.430 6.736 96,201,843 6.6166 2.74%
2018-07-05 0 10.94 10.94 10.96 10.52 11.40 47,934,913 519,956,667 10.847 6.442 6.442 6.454 6.194 6.713 81,407,314 6.3871 -1.80%
2018-07-04 0 11.14 11.12 11.14 11.12 11.84 31,273,544 353,489,226 11.303 6.560 6.548 6.560 6.548 6.972 53,111,502 6.6556 -5.11%
2018-07-03 0 11.74 11.72 11.74 11.18 12.00 70,596,305 812,473,438 11.509 6.913 6.901 6.913 6.583 7.066 119,892,897 6.7767 -2.49%
2018-06-29 0 12.04 12.00 12.04 11.20 12.18 57,752,156 688,239,676 11.917 7.089 7.066 7.089 6.595 7.172 98,079,825 7.0171 6.55%
2018-06-28 0 11.30 11.28 11.30 11.18 11.70 47,452,944 542,270,653 11.428 6.654 6.642 6.654 6.583 6.889 80,588,792 6.7289 -0.70%
2018-06-27 0 11.38 11.38 11.40 11.36 12.36 53,705,721 633,591,499 11.797 6.701 6.701 6.713 6.689 7.278 91,207,811 6.9467 -6.57%
2018-06-26 0 12.18 12.16 12.18 11.60 12.38 60,202,150 726,030,785 12.060 7.172 7.160 7.172 6.830 7.290 102,240,622 7.1012 3.57%
2018-06-25 0 11.76 11.76 11.80 11.76 12.42 44,237,413 531,582,138 12.017 6.925 6.925 6.948 6.925 7.313 75,127,892 7.0757 -3.76%
2018-06-22 0 12.22 12.22 12.26 12.10 12.52 36,121,448 444,228,347 12.298 7.195 7.195 7.219 7.125 7.372 61,344,642 7.2415 -1.93%
2018-06-21 0 12.46 12.46 12.48 12.46 13.02 45,176,118 576,016,664 12.750 7.337 7.337 7.349 7.337 7.667 76,722,084 7.5078 -0.80%
2018-06-20 0 12.56 12.56 12.60 12.06 12.70 62,806,474 780,218,386 12.423 7.396 7.396 7.419 7.101 7.478 106,663,516 7.3148 2.61%
2018-06-19 0 12.24 12.24 12.26 12.04 12.84 57,166,543 707,483,710 12.376 7.207 7.207 7.219 7.089 7.561 97,085,286 7.2872 -3.62%
2018-06-15 0 12.70 12.70 12.72 12.68 13.14 35,097,518 450,750,909 12.843 7.478 7.478 7.490 7.466 7.737 59,605,713 7.5622 -1.40%
2018-06-14 0 12.88 12.88 12.92 12.84 13.22 35,266,337 457,049,982 12.960 7.584 7.584 7.608 7.561 7.784 59,892,416 7.6312 -0.46%
2018-06-13 0 12.94 12.94 13.00 12.82 13.48 35,695,834 467,345,258 13.092 7.619 7.619 7.655 7.549 7.937 60,621,826 7.7092 -2.85%
2018-06-12 0 13.32 13.32 13.34 12.74 13.38 45,819,574 602,101,668 13.141 7.843 7.843 7.855 7.502 7.879 77,814,858 7.7376 5.05%
2018-06-11 0 12.68 12.68 12.72 12.50 13.00 33,873,971 433,164,136 12.788 7.466 7.466 7.490 7.360 7.655 57,527,777 7.5297 0.96%
2018-06-08 0 12.56 12.54 12.56 12.36 12.70 39,400,536 493,401,718 12.523 7.396 7.384 7.396 7.278 7.478 66,913,479 7.3737 0.80%
2018-06-07 0 12.46 12.44 12.46 12.40 13.12 72,548,377 918,961,793 12.667 7.337 7.325 7.337 7.301 7.725 123,208,078 7.4586 -5.03%
2018-06-06 0 13.12 13.10 13.12 12.90 13.66 57,486,428 761,357,628 13.244 7.725 7.714 7.725 7.596 8.043 97,628,543 7.7985 0.00%
2018-06-05 0 13.12 13.10 13.12 12.70 13.16 38,280,531 498,266,434 13.016 7.725 7.714 7.725 7.478 7.749 65,011,388 7.6643 -0.30%
2018-06-04 0 13.16 13.16 13.20 13.10 13.60 36,549,648 486,491,653 13.310 7.749 7.749 7.773 7.714 8.008 62,071,849 7.8376 1.75%
2018-06-01 0 19.44 19.44 19.48 19.14 19.96 25,339,373 493,241,777 19.465 7.616 7.616 7.631 7.498 7.819 64,683,444 7.6255 -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 7.772 7.772 7.788 7.670 7.913 166,169,100 7.7771 2.80%
2018-05-30 0 19.30 19.30 19.34 18.54 19.58 38,441,541 738,400,390 19.208 7.561 7.561 7.576 7.263 7.670 98,129,155 7.5248 0.52%
2018-05-29 0 19.20 19.18 19.20 19.00 20.90 49,155,174 975,763,239 19.851 7.521 7.514 7.521 7.443 8.187 125,477,688 7.7764 -5.88%
2018-05-28 0 20.40 20.35 20.40 19.60 20.60 47,449,299 958,776,938 20.206 7.992 7.972 7.992 7.678 8.070 121,123,126 7.9157 4.83%
2018-05-25 0 19.46 19.44 19.46 18.60 19.50 36,007,880 691,214,721 19.196 7.623 7.616 7.623 7.286 7.639 91,916,785 7.5200 3.29%
2018-05-24 0 18.84 18.84 18.86 18.20 18.92 23,109,675 428,753,990 18.553 7.380 7.380 7.388 7.130 7.412 58,991,727 7.2680 1.95%
2018-05-23 0 18.48 18.48 18.50 18.32 18.94 35,799,796 666,548,273 18.619 7.239 7.239 7.247 7.177 7.420 91,385,612 7.2938 1.09%
2018-05-21 0 18.28 18.28 18.30 18.26 19.48 41,025,370 771,759,781 18.812 7.161 7.161 7.169 7.153 7.631 104,724,858 7.3694 -3.99%
2018-05-18 0 19.04 19.04 19.08 18.90 19.30 15,769,249 301,144,694 19.097 7.459 7.459 7.474 7.404 7.561 40,253,930 7.4811 -0.31%
2018-05-17 0 19.10 19.10 19.16 18.88 19.44 19,957,278 383,636,361 19.223 7.482 7.482 7.506 7.396 7.616 50,944,650 7.5305 0.10%
2018-05-16 0 19.08 19.08 19.10 18.88 19.60 29,357,530 563,887,033 19.208 7.474 7.474 7.482 7.396 7.678 74,940,534 7.5245 -1.45%
2018-05-15 0 19.36 19.34 19.36 19.18 19.66 30,118,629 583,093,946 19.360 7.584 7.576 7.584 7.514 7.702 76,883,380 7.5841 1.04%
2018-05-14 0 19.16 19.14 19.16 18.50 19.42 34,260,556 650,847,627 18.997 7.506 7.498 7.506 7.247 7.608 87,456,417 7.4420 3.90%
2018-05-11 0 18.44 18.42 18.44 18.26 19.10 34,233,008 637,330,423 18.617 7.224 7.216 7.224 7.153 7.482 87,386,095 7.2933 0.33%
2018-05-10 0 18.38 18.38 18.40 18.00 18.70 29,517,945 541,542,549 18.346 7.200 7.200 7.208 7.051 7.326 75,350,023 7.1870 -1.50%
2018-05-09 0 18.66 18.66 18.68 17.66 18.70 27,241,097 498,290,489 18.292 7.310 7.310 7.318 6.918 7.326 69,537,947 7.1657 4.48%
2018-05-08 0 17.86 17.84 17.86 17.70 18.24 26,815,933 480,493,577 17.918 6.997 6.989 6.997 6.934 7.145 68,452,637 7.0194 1.59%
2018-05-07 0 17.58 17.58 17.60 16.60 18.12 36,844,886 649,035,460 17.615 6.887 6.887 6.895 6.503 7.098 94,053,398 6.9007 2.69%
2018-05-04 0 17.12 17.12 17.14 16.62 17.30 43,561,788 739,389,422 16.973 6.707 6.707 6.714 6.511 6.777 111,199,534 6.6492 3.51%
2018-05-03 0 16.54 16.54 16.56 16.04 16.68 27,112,367 444,021,576 16.377 6.479 6.479 6.487 6.284 6.534 69,209,340 6.4156 2.22%
2018-05-02 0 16.18 16.18 16.20 16.16 16.82 34,399,542 564,680,342 16.415 6.338 6.338 6.346 6.331 6.589 87,811,204 6.4306 -3.11%
2018-04-30 0 16.70 16.68 16.70 16.34 16.84 13,967,382 232,371,721 16.637 6.542 6.534 6.542 6.401 6.597 35,654,330 6.5173 -0.60%
2018-04-27 0 16.80 16.78 16.80 16.44 16.92 19,342,451 323,527,375 16.726 6.581 6.573 6.581 6.440 6.628 49,375,190 6.5524 1.20%
2018-04-26 0 16.60 16.56 16.60 16.30 16.78 28,296,460 468,952,509 16.573 6.503 6.487 6.503 6.385 6.573 72,231,957 6.4923 -1.07%
2018-04-25 0 16.78 16.76 16.78 15.78 16.78 38,880,293 642,699,359 16.530 6.573 6.566 6.573 6.182 6.573 99,249,151 6.4756 5.40%
2018-04-24 0 15.92 15.92 15.94 15.62 16.00 24,032,011 381,242,758 15.864 6.237 6.237 6.244 6.119 6.268 61,346,160 6.2146 2.18%
2018-04-23 0 15.58 15.58 15.60 15.54 16.08 18,605,304 292,371,384 15.714 6.103 6.103 6.111 6.088 6.299 47,493,485 6.1560 -0.89%
2018-04-20 0 15.72 15.70 15.72 15.60 16.30 16,603,727 264,390,611 15.924 6.158 6.150 6.158 6.111 6.385 42,384,089 6.2380 -2.36%
2018-04-19 0 16.10 16.04 16.10 15.78 16.30 27,439,744 439,730,347 16.025 6.307 6.284 6.307 6.182 6.385 70,045,030 6.2778 2.68%
2018-04-18 0 15.68 15.64 15.68 14.92 16.00 36,188,122 560,140,140 15.479 6.143 6.127 6.143 5.845 6.268 92,376,886 6.0636 1.69%
2018-04-17 0 15.42 15.40 15.42 15.34 16.58 32,912,543 519,813,644 15.794 6.041 6.033 6.041 6.009 6.495 84,015,364 6.1871 -5.63%
2018-04-16 0 16.34 16.32 16.34 16.10 16.76 20,973,979 341,204,987 16.268 6.401 6.393 6.401 6.307 6.566 53,539,967 6.3729 -0.49%
2018-04-13 0 16.42 16.38 16.42 16.20 17.32 27,310,186 452,307,973 16.562 6.432 6.417 6.432 6.346 6.785 69,714,309 6.4880 -3.41%
2018-04-12 0 17.00 16.98 17.00 16.70 17.36 30,779,926 525,941,849 17.087 6.660 6.652 6.660 6.542 6.801 78,571,464 6.6938 1.80%
2018-04-11 0 16.70 16.66 16.70 16.56 17.14 30,569,702 514,015,055 16.815 6.542 6.526 6.542 6.487 6.714 78,034,828 6.5870 -0.36%
2018-04-10 0 16.76 16.74 16.76 16.66 17.46 35,181,162 596,093,350 16.944 6.566 6.558 6.566 6.526 6.840 89,806,434 6.6375 -0.71%
2018-04-09 0 16.88 16.88 16.90 15.90 16.92 34,603,034 573,589,183 16.576 6.613 6.613 6.620 6.229 6.628 88,330,655 6.4937 4.46%
2018-04-06 0 16.16 16.14 16.16 15.88 16.42 25,405,493 410,412,735 16.154 6.331 6.323 6.331 6.221 6.432 64,852,228 6.3284 0.87%
2018-04-04 0 16.02 16.02 16.04 16.02 16.92 35,779,205 589,299,682 16.470 6.276 6.276 6.284 6.276 6.628 91,333,049 6.4522 1.39%
2018-04-03 0 15.80 15.78 15.80 14.96 15.90 30,094,414 469,154,636 15.589 6.190 6.182 6.190 5.860 6.229 76,821,567 6.1071 2.60%
2018-03-29 0 15.40 15.40 15.42 15.00 15.80 34,856,956 535,521,487 15.363 6.033 6.033 6.041 5.876 6.190 88,978,838 6.0185 -0.77%
2018-03-28 0 15.52 15.50 15.52 15.18 16.38 44,633,018 698,856,496 15.658 6.080 6.072 6.080 5.947 6.417 113,934,047 6.1339 -2.51%
2018-03-27 0 15.92 15.92 15.94 15.62 16.18 40,422,100 643,364,583 15.916 6.237 6.237 6.244 6.119 6.338 103,184,899 6.2351 1.92%
2018-03-26 0 15.62 15.60 15.62 14.60 15.78 41,811,450 640,964,982 15.330 6.119 6.111 6.119 5.719 6.182 106,731,472 6.0054 1.56%
2018-03-23 0 15.38 15.36 15.38 14.58 16.20 52,388,736 806,157,985 15.388 6.025 6.017 6.025 5.712 6.346 133,731,954 6.0282 -4.59%
2018-03-22 0 16.12 16.08 16.12 15.94 16.70 26,609,424 432,774,953 16.264 6.315 6.299 6.315 6.244 6.542 67,925,485 6.3713 -0.49%
2018-03-21 0 16.20 16.20 16.22 16.10 16.94 35,833,653 589,191,255 16.442 6.346 6.346 6.354 6.307 6.636 91,472,038 6.4412 -2.41%
2018-03-20 0 16.60 16.60 16.62 15.36 16.80 52,002,428 846,720,562 16.282 6.503 6.503 6.511 6.017 6.581 132,745,832 6.3785 6.96%
2018-03-19 0 15.52 15.50 15.52 15.04 15.70 16,187,446 250,771,893 15.492 6.080 6.072 6.080 5.892 6.150 41,321,455 6.0688 1.57%
2018-03-16 0 15.28 15.26 15.28 15.02 15.52 21,726,944 331,104,017 15.239 5.986 5.978 5.986 5.884 6.080 55,462,050 5.9699 -1.42%
2018-03-15 0 15.50 15.46 15.52 15.10 15.60 19,532,731 301,279,995 15.424 6.072 6.056 6.080 5.915 6.111 49,860,915 6.0424 1.84%
2018-03-14 0 15.22 15.22 15.24 15.00 15.44 12,589,972 192,244,545 15.270 5.962 5.962 5.970 5.876 6.049 32,138,236 5.9818 0.00%
2018-03-13 0 15.22 15.20 15.22 15.06 16.06 27,653,481 431,509,559 15.604 5.962 5.955 5.962 5.900 6.291 70,590,634 6.1128 -2.44%
2018-03-12 0 15.60 15.58 15.60 15.40 15.80 20,495,663 319,816,244 15.604 6.111 6.103 6.111 6.033 6.190 52,318,977 6.1128 1.56%
2018-03-09 0 15.36 15.34 15.36 15.24 15.88 32,619,610 507,138,037 15.547 6.017 6.009 6.017 5.970 6.221 83,267,598 6.0905 0.66%
2018-03-08 0 15.26 15.24 15.26 14.30 15.42 28,702,400 430,554,682 15.001 5.978 5.970 5.978 5.602 6.041 73,268,194 5.8764 6.12%
2018-03-07 0 14.38 14.36 14.38 14.20 14.66 17,434,134 252,185,396 14.465 5.633 5.625 5.633 5.563 5.743 44,503,857 5.6666 1.13%
2018-03-06 0 14.22 14.22 14.28 13.96 14.40 17,580,530 249,127,034 14.171 5.571 5.571 5.594 5.469 5.641 44,877,560 5.5513 1.57%
2018-03-05 0 14.00 13.98 14.00 14.00 14.58 15,771,101 223,629,108 14.180 5.484 5.477 5.484 5.484 5.712 40,258,657 5.5548 -2.78%
2018-03-02 0 14.40 14.38 14.40 14.36 14.78 13,379,953 194,113,768 14.508 5.641 5.633 5.641 5.625 5.790 34,154,809 5.6834 -2.44%
2018-03-01 0 14.76 14.76 14.80 14.56 15.20 15,877,997 236,180,425 14.875 5.782 5.782 5.798 5.704 5.955 40,531,529 5.8271 -0.40%
2018-02-28 0 14.82 14.80 14.82 14.24 14.82 24,150,580 353,098,055 14.621 5.806 5.798 5.806 5.578 5.806 61,648,830 5.7276 0.27%
2018-02-27 0 14.78 14.72 14.78 14.54 15.14 21,488,762 318,284,986 14.812 5.790 5.766 5.790 5.696 5.931 54,854,046 5.8024 -1.60%
2018-02-26 0 15.02 15.00 15.02 14.46 15.04 36,265,440 536,471,197 14.793 5.884 5.876 5.884 5.665 5.892 92,574,254 5.7950 5.03%
2018-02-23 0 14.30 14.26 14.30 14.02 14.30 12,635,236 179,317,430 14.192 5.602 5.586 5.602 5.492 5.602 32,253,781 5.5596 2.44%
2018-02-22 0 13.96 13.96 13.98 13.80 14.42 24,010,402 339,818,657 14.153 5.469 5.469 5.477 5.406 5.649 61,290,999 5.5443 -0.99%
2018-02-21 0 14.10 14.08 14.10 13.92 14.14 15,590,943 219,419,936 14.074 5.524 5.516 5.524 5.453 5.539 39,798,770 5.5132 0.86%
2018-02-20 0 13.98 13.96 13.98 13.84 14.50 20,407,056 289,243,079 14.174 5.477 5.469 5.477 5.422 5.680 52,092,791 5.5525 -0.14%
2018-02-15 0 14.00 14.00 14.04 13.90 14.22 9,932,424 139,528,882 14.048 5.484 5.484 5.500 5.445 5.571 25,354,352 5.5032 0.72%
2018-02-14 0 13.90 13.88 13.90 13.74 14.10 14,005,909 194,446,329 13.883 5.445 5.437 5.445 5.383 5.524 35,752,678 5.4387 -1.00%
2018-02-13 0 14.04 14.00 14.04 13.80 14.32 18,956,000 266,115,190 14.039 5.500 5.484 5.500 5.406 5.610 48,388,702 5.4995 2.48%
2018-02-12 0 13.70 13.68 13.70 13.20 14.10 26,350,141 362,907,795 13.773 5.367 5.359 5.367 5.171 5.524 67,263,617 5.3953 5.71%
2018-02-09 0 12.96 12.96 12.98 12.54 13.16 37,757,175 487,747,084 12.918 5.077 5.077 5.085 4.912 5.155 96,382,184 5.0606 -5.12%
2018-02-08 0 13.66 13.62 13.66 13.08 13.68 26,445,383 356,372,665 13.476 5.351 5.336 5.351 5.124 5.359 67,506,740 5.2791 3.64%
2018-02-07 0 13.18 13.18 13.20 13.06 14.30 43,352,586 588,437,131 13.573 5.163 5.163 5.171 5.116 5.602 110,665,508 5.3173 -0.60%
2018-02-06 0 13.26 13.26 13.28 13.00 14.04 47,736,027 640,314,990 13.414 5.195 5.195 5.202 5.093 5.500 121,855,053 5.2547 -7.92%
2018-02-05 0 14.40 14.40 14.42 14.08 14.54 19,777,043 284,306,220 14.376 5.641 5.641 5.649 5.516 5.696 50,484,566 5.6315 -2.96%
2018-02-02 0 14.84 14.82 14.84 14.16 15.08 28,649,355 423,619,439 14.786 5.813 5.806 5.813 5.547 5.908 73,132,786 5.7925 4.21%
2018-02-01 0 14.24 14.24 14.28 14.24 14.86 21,682,706 313,586,152 14.463 5.578 5.578 5.594 5.578 5.821 55,349,124 5.6656 -1.25%
2018-01-31 0 14.42 14.42 14.48 14.32 14.80 35,443,105 514,387,017 14.513 5.649 5.649 5.672 5.610 5.798 90,475,092 5.6854 -2.96%
2018-01-30 0 14.86 14.86 14.88 14.52 15.14 23,357,978 347,368,690 14.872 5.821 5.821 5.829 5.688 5.931 59,625,566 5.8258 -0.54%
2018-01-29 0 14.94 14.90 14.94 14.70 15.52 27,192,442 406,442,449 14.947 5.853 5.837 5.853 5.759 6.080 69,413,746 5.8554 -1.84%
2018-01-26 0 15.22 15.22 15.24 15.10 15.50 16,642,639 254,204,285 15.274 5.962 5.962 5.970 5.915 6.072 42,483,419 5.9836 -0.39%
2018-01-25 0 15.28 15.24 15.28 14.84 15.56 25,849,574 393,241,492 15.213 5.986 5.970 5.986 5.813 6.096 65,985,827 5.9595 -1.16%
2018-01-24 0 15.46 15.44 15.46 15.06 15.92 18,945,162 290,874,149 15.353 6.056 6.049 6.056 5.900 6.237 48,361,036 6.0146 -0.77%
2018-01-23 0 15.58 15.58 15.60 15.22 15.90 25,360,543 394,953,385 15.574 6.103 6.103 6.111 5.962 6.229 64,737,484 6.1008 0.39%
2018-01-22 0 15.52 15.50 15.52 14.58 15.52 28,225,765 429,174,979 15.205 6.080 6.072 6.080 5.712 6.080 72,051,494 5.9565 4.44%
2018-01-19 0 14.86 14.84 14.86 14.10 14.90 36,066,124 527,122,300 14.615 5.821 5.813 5.821 5.524 5.837 92,065,463 5.7255 5.54%
2018-01-18 0 14.08 14.08 14.10 14.08 15.16 36,983,591 534,968,385 14.465 5.516 5.516 5.524 5.516 5.939 94,407,468 5.6666 -4.86%
2018-01-17 0 14.80 14.76 14.80 14.50 15.00 25,505,923 375,512,017 14.723 5.798 5.782 5.798 5.680 5.876 65,108,594 5.7675 -0.27%
2018-01-16 0 14.84 14.80 14.84 14.72 15.22 20,256,636 302,082,578 14.913 5.813 5.798 5.813 5.766 5.962 51,708,816 5.8420 -0.13%
2018-01-15 0 14.86 14.84 14.86 14.70 15.70 26,318,892 397,514,183 15.104 5.821 5.813 5.821 5.759 6.150 67,183,848 5.9168 -3.38%
2018-01-12 0 15.38 15.38 15.40 14.58 15.64 38,425,731 583,606,513 15.188 6.025 6.025 6.033 5.712 6.127 98,088,797 5.9498 5.63%
2018-01-11 0 14.56 14.56 14.58 14.50 14.88 18,788,014 274,561,603 14.614 5.704 5.704 5.712 5.680 5.829 47,959,887 5.7248 -0.27%
2018-01-10 0 14.60 14.58 14.60 14.18 14.94 33,244,663 484,985,299 14.588 5.719 5.712 5.719 5.555 5.853 84,863,161 5.7149 -2.01%
2018-01-09 0 14.90 14.88 14.90 14.18 15.16 47,984,394 709,925,364 14.795 5.837 5.829 5.837 5.555 5.939 122,489,056 5.7958 5.67%
2018-01-08 0 14.10 14.10 14.12 13.00 14.22 66,106,399 908,929,508 13.749 5.524 5.524 5.531 5.093 5.571 168,748,831 5.3863 2.17%
2018-01-05 0 13.80 13.78 13.80 13.52 14.36 26,296,471 363,431,869 13.821 5.406 5.398 5.406 5.296 5.625 67,126,614 5.4141 -2.40%
2018-01-04 0 14.14 14.10 14.14 14.06 14.64 36,171,548 515,802,787 14.260 5.539 5.524 5.539 5.508 5.735 92,334,578 5.5862 1.73%
2018-01-03 0 13.90 13.88 13.90 13.80 14.36 25,574,254 359,055,399 14.040 5.445 5.437 5.445 5.406 5.625 65,283,021 5.5000 0.72%
2018-01-02 0 13.80 13.78 13.80 13.56 14.24 25,544,745 352,133,864 13.785 5.406 5.398 5.406 5.312 5.578 65,207,694 5.4002 -0.43%
2017-12-29 0 13.86 13.86 13.90 13.36 13.96 20,588,574 283,505,479 13.770 5.430 5.430 5.445 5.234 5.469 52,556,150 5.3943 3.13%
2017-12-28 0 13.44 13.42 13.44 12.80 13.44 20,047,000 263,229,069 13.131 5.265 5.257 5.265 5.014 5.265 51,173,682 5.1438 3.70%
2017-12-27 0 12.96 12.92 12.96 12.86 13.16 24,933,330 323,136,880 12.960 5.077 5.061 5.077 5.038 5.155 63,646,944 5.0770 -0.31%
2017-12-22 0 13.00 13.00 13.02 12.86 13.20 15,907,756 206,823,190 13.001 5.093 5.093 5.101 5.038 5.171 40,607,494 5.0932 -0.46%
2017-12-21 0 13.06 13.04 13.06 12.40 13.20 18,110,153 234,532,561 12.950 5.116 5.108 5.116 4.858 5.171 46,229,521 5.0732 4.48%
2017-12-20 0 12.50 12.50 12.56 12.38 12.72 19,015,157 238,595,917 12.548 4.897 4.897 4.920 4.850 4.983 48,539,711 4.9155 0.00%
2017-12-19 0 12.50 12.48 12.50 12.34 12.80 30,938,847 385,699,102 12.466 4.897 4.889 4.897 4.834 5.014 78,977,139 4.8837 0.00%
2017-12-18 0 12.50 12.48 12.50 12.10 12.56 23,628,762 292,680,470 12.387 4.897 4.889 4.897 4.740 4.920 60,316,793 4.8524 2.29%
2017-12-15 0 12.22 12.22 12.24 12.10 12.80 36,468,873 448,256,148 12.291 4.787 4.787 4.795 4.740 5.014 93,093,555 4.8151 -4.38%
2017-12-14 0 12.78 12.74 12.78 12.48 12.96 32,866,709 417,876,010 12.714 5.006 4.991 5.006 4.889 5.077 83,898,364 4.9807 3.57%
2017-12-13 0 12.34 12.32 12.34 12.00 12.42 29,156,783 355,608,708 12.196 4.834 4.826 4.834 4.701 4.865 74,428,090 4.7779 0.49%
2017-12-12 0 12.28 12.26 12.28 11.80 12.36 43,185,920 525,416,406 12.166 4.811 4.803 4.811 4.623 4.842 110,240,062 4.7661 3.89%
2017-12-11 0 11.82 11.82 11.84 11.20 11.96 47,753,570 556,230,302 11.648 4.630 4.630 4.638 4.388 4.685 121,899,835 4.5630 5.54%
2017-12-08 0 11.20 11.20 11.22 10.96 11.32 27,833,349 311,758,257 11.201 4.388 4.388 4.395 4.294 4.435 71,049,780 4.3879 2.00%
2017-12-07 0 10.98 10.96 10.98 10.22 11.04 44,350,535 475,586,073 10.723 4.301 4.294 4.301 4.004 4.325 113,212,957 4.2008 7.44%
2017-12-06 0 10.22 10.22 10.24 10.06 11.06 48,954,265 512,838,143 10.476 4.004 4.004 4.011 3.941 4.333 124,964,831 4.1039 -3.40%
2017-12-05 0 10.58 10.56 10.58 10.52 10.96 14,100,649 151,276,426 10.728 4.145 4.137 4.145 4.121 4.294 35,994,519 4.2028 -1.67%
2017-12-04 0 10.76 10.76 10.78 10.24 10.96 25,537,811 274,465,520 10.747 4.215 4.215 4.223 4.011 4.294 65,189,994 4.2102 4.47%
2017-12-01 0 10.30 10.30 10.32 10.22 10.58 20,008,333 206,503,018 10.321 4.035 4.035 4.043 4.004 4.145 51,074,977 4.0431 0.78%
2017-11-30 0 10.22 10.22 10.28 10.10 10.62 48,652,615 498,910,220 10.255 4.004 4.004 4.027 3.957 4.160 124,194,813 4.0172 -4.66%
2017-11-29 0 10.72 10.70 10.72 10.62 11.00 13,915,766 149,629,722 10.753 4.199 4.192 4.199 4.160 4.309 35,522,571 4.2122 0.19%
2017-11-28 0 10.70 10.68 10.70 10.44 10.78 12,957,298 137,956,600 10.647 4.192 4.184 4.192 4.090 4.223 33,075,904 4.1709 1.13%
2017-11-27 0 10.60 10.60 10.62 10.48 10.90 17,788,263 189,277,613 10.641 4.145 4.145 4.152 4.098 4.262 45,493,674 4.1605 -2.93%
2017-11-24 0 10.92 10.88 10.92 10.40 10.92 37,519,682 400,891,493 10.685 4.270 4.254 4.270 4.066 4.270 95,956,990 4.1778 5.00%
2017-11-23 0 10.40 10.38 10.40 10.24 11.30 37,972,393 408,466,298 10.757 4.066 4.059 4.066 4.004 4.418 97,114,804 4.2060 -7.14%
2017-11-22 0 11.20 11.20 11.22 11.20 11.56 22,367,560 253,256,734 11.323 4.379 4.379 4.387 4.379 4.520 57,205,275 4.4272 -2.95%
2017-11-21 0 11.54 11.52 11.54 10.96 11.62 32,705,258 371,902,704 11.371 4.512 4.504 4.512 4.285 4.543 83,644,049 4.4463 4.72%
2017-11-20 0 11.02 11.00 11.02 10.82 11.30 23,223,828 255,525,923 11.003 4.309 4.301 4.309 4.231 4.418 59,395,190 4.3021 -2.48%
2017-11-17 0 11.30 11.28 11.30 11.24 11.86 22,867,766 263,086,122 11.505 4.418 4.411 4.418 4.395 4.637 58,484,558 4.4984 1.80%
2017-11-16 0 11.10 11.10 11.12 10.88 11.44 30,437,332 338,786,516 11.131 4.340 4.340 4.348 4.254 4.473 77,843,804 4.3521 2.21%
2017-11-15 0 10.86 10.86 10.94 10.86 11.42 23,392,281 258,841,930 11.065 4.246 4.246 4.278 4.246 4.465 59,826,010 4.3266 -2.51%
2017-11-14 0 11.14 11.14 11.16 11.12 11.76 22,597,873 258,436,232 11.436 4.356 4.356 4.364 4.348 4.598 57,794,303 4.4717 -3.13%
2017-11-13 0 11.50 11.50 11.52 11.24 11.80 37,587,606 434,332,095 11.555 4.497 4.497 4.504 4.395 4.614 96,130,707 4.5181 0.70%
2017-11-10 0 11.42 11.42 11.46 10.54 11.52 42,137,595 470,719,110 11.171 4.465 4.465 4.481 4.121 4.504 107,767,353 4.3679 11.31%
2017-11-09 0 10.26 10.26 10.28 10.26 10.84 15,537,030 160,837,403 10.352 4.012 4.012 4.020 4.012 4.238 39,736,121 4.0476 -0.97%
2017-11-08 0 10.36 10.36 10.38 10.20 10.60 18,199,017 188,468,258 10.356 4.051 4.051 4.059 3.988 4.145 46,544,182 4.0492 0.78%
2017-11-07 0 10.28 10.26 10.28 10.14 10.62 28,099,680 290,637,606 10.343 4.020 4.012 4.020 3.965 4.152 71,865,234 4.0442 -2.10%
2017-11-06 0 10.50 10.50 10.52 9.710 10.56 34,831,212 355,918,412 10.218 4.106 4.106 4.113 3.797 4.129 89,081,199 3.9954 6.71%
2017-11-03 0 9.840 9.830 9.840 9.460 9.960 25,009,487 245,322,253 9.8092 3.847 3.844 3.847 3.699 3.894 63,962,032 3.8354 3.25%
2017-11-02 0 9.530 9.520 9.530 9.400 9.790 13,509,514 128,828,815 9.5362 3.726 3.722 3.726 3.675 3.828 34,550,727 3.7287 -0.73%
2017-11-01 0 9.600 9.590 9.600 9.220 9.730 26,121,000 249,322,050 9.5449 3.754 3.750 3.754 3.605 3.804 66,804,739 3.7321 5.38%
2017-10-31 0 9.110 9.110 9.130 8.700 9.220 30,460,820 274,037,252 8.9964 3.562 3.562 3.570 3.402 3.605 77,903,875 3.5176 6.18%
2017-10-30 0 8.580 8.580 8.590 8.460 8.790 12,683,807 109,433,993 8.6279 3.355 3.355 3.359 3.308 3.437 32,438,973 3.3735 -0.46%
2017-10-27 0 8.620 8.620 8.630 8.590 8.870 14,079,680 122,557,691 8.7046 3.370 3.370 3.374 3.359 3.468 36,008,933 3.4035 -2.82%
2017-10-26 0 8.870 8.870 8.910 8.780 9.030 15,003,062 133,664,959 8.9092 3.468 3.468 3.484 3.433 3.531 38,370,492 3.4835 0.91%
2017-10-25 0 8.790 8.780 8.790 8.740 9.030 10,003,541 88,404,224 8.8373 3.437 3.433 3.437 3.417 3.531 25,584,164 3.4554 0.00%
2017-10-24 0 8.790 8.790 8.810 8.730 9.060 10,292,161 91,181,184 8.8593 3.437 3.437 3.445 3.413 3.543 26,322,312 3.4640 -2.44%
2017-10-23 0 9.010 9.010 9.020 8.820 9.240 11,401,800 103,288,758 9.0590 3.523 3.523 3.527 3.449 3.613 29,160,226 3.5421 0.56%
2017-10-20 0 8.960 8.960 8.990 8.830 9.050 10,568,573 94,488,911 8.9406 3.503 3.503 3.515 3.453 3.539 27,029,239 3.4958 2.17%
2017-10-19 0 8.770 8.770 8.790 8.730 9.190 23,349,047 208,345,939 8.9231 3.429 3.429 3.437 3.413 3.593 59,715,439 3.4890 -0.45%
2017-10-18 0 8.810 8.780 8.810 8.740 8.900 6,752,000 59,479,814 8.8092 3.445 3.433 3.445 3.417 3.480 17,268,313 3.4444 0.57%
2017-10-17 0 8.760 8.750 8.760 8.640 9.030 8,109,438 71,312,232 8.7937 3.425 3.421 3.425 3.378 3.531 20,739,975 3.4384 -1.35%
2017-10-16 0 8.880 8.840 8.880 8.710 8.880 9,882,650 86,933,181 8.7965 3.472 3.456 3.472 3.406 3.472 25,274,984 3.4395 2.30%
2017-10-13 0 8.680 8.660 8.680 8.620 8.880 7,353,434 64,201,687 8.7308 3.394 3.386 3.394 3.370 3.472 18,806,487 3.4138 -0.34%
2017-10-12 0 8.710 8.690 8.710 8.570 8.890 9,302,263 80,987,534 8.7062 3.406 3.398 3.406 3.351 3.476 23,790,638 3.4042 -1.14%
2017-10-11 0 8.810 8.790 8.810 8.720 9.000 23,464,411 207,088,929 8.8257 3.445 3.437 3.445 3.410 3.519 60,010,484 3.4509 -1.56%
2017-10-10 0 8.950 8.950 8.960 8.760 9.050 17,320,582 154,861,380 8.9409 3.499 3.499 3.503 3.425 3.539 44,297,575 3.4959 2.99%
2017-10-09 0 8.690 8.680 8.690 8.600 8.810 4,074,390 35,491,238 8.7108 3.398 3.394 3.398 3.363 3.445 10,420,296 3.4060 -0.69%
2017-10-06 0 8.750 8.740 8.750 8.670 8.960 10,729,000 94,728,450 8.8292 3.421 3.417 3.421 3.390 3.503 27,439,533 3.4523 2.46%
2017-10-04 0 8.540 8.540 8.550 8.420 8.660 3,724,664 31,762,434 8.5276 3.339 3.339 3.343 3.292 3.386 9,525,868 3.3343 -0.47%
2017-10-03 0 8.580 8.570 8.580 8.200 8.600 8,490,238 72,195,231 8.5033 3.355 3.351 3.355 3.206 3.363 21,713,875 3.3248 3.87%
2017-09-29 0 8.260 8.260 8.280 8.160 8.350 5,274,788 43,585,583 8.2630 3.230 3.230 3.238 3.191 3.265 13,490,327 3.2309 0.36%
2017-09-28 0 8.230 8.230 8.260 8.150 8.390 6,675,380 55,109,716 8.2557 3.218 3.218 3.230 3.187 3.281 17,072,356 3.2280 -1.20%
2017-09-27 0 8.330 8.300 8.330 8.120 8.330 13,124,804 108,221,830 8.2456 3.257 3.245 3.257 3.175 3.257 33,566,827 3.2241 1.83%
2017-09-26 0 8.180 8.180 8.190 8.090 8.260 15,778,364 129,099,528 8.1821 3.198 3.198 3.202 3.163 3.230 40,353,336 3.1992 1.24%
2017-09-25 0 8.080 8.070 8.080 7.970 8.250 10,191,976 82,269,557 8.0720 3.159 3.155 3.159 3.116 3.226 26,066,088 3.1562 -2.18%
2017-09-22 0 8.260 8.250 8.260 8.150 8.400 9,925,845 82,005,249 8.2618 3.230 3.226 3.230 3.187 3.284 25,385,455 3.2304 0.36%
2017-09-21 0 8.230 8.230 8.240 8.180 8.460 13,794,024 113,782,801 8.2487 3.218 3.218 3.222 3.198 3.308 35,278,365 3.2253 -1.91%
2017-09-20 0 8.390 8.340 8.390 8.230 8.430 18,251,020 152,126,148 8.3352 3.281 3.261 3.281 3.218 3.296 46,677,180 3.2591 0.84%
2017-09-19 0 8.320 8.310 8.320 7.910 8.360 36,365,181 298,127,319 8.1982 3.253 3.249 3.253 3.093 3.269 93,004,342 3.2055 4.52%
2017-09-18 0 7.960 7.950 7.960 7.780 7.960 10,883,820 86,092,904 7.9102 3.112 3.108 3.112 3.042 3.112 27,835,487 3.0929 2.71%
2017-09-15 0 7.750 7.740 7.750 7.590 7.780 14,389,867 110,796,933 7.6996 3.030 3.026 3.030 2.968 3.042 36,802,240 3.0106 1.31%
2017-09-14 0 7.650 7.650 7.670 7.600 7.850 13,605,955 104,329,787 7.6680 2.991 2.991 2.999 2.972 3.069 34,797,376 2.9982 -2.80%
2017-09-13 0 7.870 7.850 7.870 7.670 7.990 18,424,817 144,790,292 7.8584 3.077 3.069 3.077 2.999 3.124 47,121,668 3.0727 1.42%
2017-09-12 0 7.760 7.740 7.760 7.570 7.780 19,937,000 153,407,752 7.6946 3.034 3.026 3.034 2.960 3.042 50,989,092 3.0086 3.60%
2017-09-11 0 7.510 7.510 7.530 7.480 7.860 19,460,529 148,101,464 7.6104 2.929 2.929 2.936 2.917 3.065 49,903,411 2.9678 -3.72%
2017-09-08 0 7.800 7.790 7.800 7.760 7.880 14,560,075 113,621,471 7.8036 3.042 3.038 3.042 3.026 3.073 37,336,981 3.0431 1.17%
2017-09-07 0 7.710 7.710 7.740 7.690 7.900 15,102,018 117,361,236 7.7712 3.007 3.007 3.018 2.999 3.081 38,726,707 3.0305 -1.41%
2017-09-06 0 7.820 7.810 7.820 7.650 7.900 33,736,535 264,018,668 7.8259 3.050 3.046 3.050 2.983 3.081 86,511,943 3.0518 3.30%
2017-09-05 0 7.570 7.570 7.580 7.400 7.600 21,767,000 163,576,079 7.5149 2.952 2.952 2.956 2.886 2.964 55,817,986 2.9305 0.00%
2017-09-04 0 7.570 7.570 7.580 7.120 7.670 44,939,189 336,482,014 7.4875 2.952 2.952 2.956 2.777 2.991 115,239,355 2.9199 6.02%
2017-09-01 0 7.140 7.140 7.150 6.860 7.200 28,099,265 197,352,475 7.0234 2.784 2.784 2.788 2.675 2.808 72,056,066 2.7389 3.93%
2017-08-31 0 6.870 6.860 6.870 6.810 6.900 14,277,412 98,037,748 6.8666 2.679 2.675 2.679 2.656 2.691 36,612,137 2.6777 0.29%
2017-08-30 0 6.850 6.850 6.870 6.840 6.970 13,480,704 92,910,555 6.8921 2.671 2.671 2.679 2.667 2.718 34,569,107 2.6877 0.44%
2017-08-29 0 6.820 6.810 6.820 6.790 6.960 16,989,257 116,157,275 6.8371 2.660 2.656 2.660 2.648 2.714 43,566,229 2.6662 -1.16%
2017-08-28 0 6.900 6.890 6.900 6.860 7.000 14,966,147 103,406,980 6.9094 2.691 2.687 2.691 2.675 2.730 38,378,288 2.6944 -0.86%
2017-08-25 0 6.960 6.950 6.960 6.860 6.980 14,424,455 100,014,243 6.9337 2.714 2.710 2.714 2.675 2.722 36,989,205 2.7039 -0.14%
2017-08-24 0 6.970 6.960 6.970 6.820 7.000 33,074,428 228,944,240 6.9221 2.718 2.714 2.718 2.660 2.730 84,814,075 2.6994 2.35%
2017-08-22 0 6.810 6.800 6.810 6.610 6.940 42,605,998 288,129,454 6.7627 2.656 2.652 2.656 2.578 2.706 109,256,260 2.6372 4.61%
2017-08-21 0 6.510 6.510 6.520 6.510 6.670 10,357,995 67,842,188 6.5497 2.539 2.539 2.543 2.539 2.601 26,561,420 2.5542 0.00%
2017-08-18 0 6.510 6.510 6.520 6.490 6.720 21,549,000 141,509,665 6.5669 2.539 2.539 2.543 2.531 2.621 55,258,960 2.5608 -2.84%
2017-08-17 0 6.700 6.680 6.700 6.670 6.790 14,679,276 98,724,423 6.7254 2.613 2.605 2.613 2.601 2.648 37,642,653 2.6227 -0.89%
2017-08-16 0 6.760 6.750 6.760 6.710 6.790 10,489,436 70,861,431 6.7555 2.636 2.632 2.636 2.617 2.648 26,898,479 2.6344 0.75%
2017-08-15 0 6.710 6.710 6.730 6.700 6.800 16,053,000 108,233,924 6.7423 2.617 2.617 2.624 2.613 2.652 41,165,348 2.6292 -0.59%
2017-08-14 0 6.750 6.740 6.750 6.680 6.820 15,196,820 102,809,663 6.7652 2.632 2.628 2.632 2.605 2.660 38,969,812 2.6382 0.90%
2017-08-11 0 6.690 6.690 6.700 6.680 6.920 11,691,000 79,045,349 6.7612 2.609 2.609 2.613 2.605 2.699 29,979,698 2.6366 -2.90%
2017-08-10 0 6.890 6.880 6.890 6.870 7.000 9,906,489 68,580,599 6.9228 2.687 2.683 2.687 2.679 2.730 25,403,605 2.6996 -0.43%
2017-08-09 0 6.920 6.920 6.930 6.890 7.000 5,990,225 41,531,198 6.9332 2.699 2.699 2.702 2.687 2.730 15,360,973 2.7037 -0.86%
2017-08-08 0 6.980 6.980 6.990 6.780 7.030 21,272,693 146,965,599 6.9087 2.722 2.722 2.726 2.644 2.741 54,550,415 2.6941 2.95%
2017-08-07 0 6.780 6.780 6.790 6.720 6.840 38,772,275 263,140,104 6.7868 2.644 2.644 2.648 2.621 2.667 99,425,291 2.6466 0.00%
2017-08-04 0 6.780 6.770 6.780 6.680 6.840 28,633,950 193,744,581 6.7663 2.644 2.640 2.644 2.605 2.667 73,427,180 2.6386 1.35%
2017-08-03 0 6.690 6.690 6.710 6.690 6.840 10,919,744 73,790,203 6.7575 2.609 2.609 2.617 2.609 2.667 28,001,935 2.6352 -1.33%
2017-08-02 0 6.780 6.770 6.780 6.740 6.920 21,146,015 143,689,124 6.7951 2.644 2.640 2.644 2.628 2.699 54,225,570 2.6498 -1.45%
2017-08-01 0 6.880 6.880 6.920 6.880 7.030 9,473,457 65,552,048 6.9195 2.683 2.683 2.699 2.683 2.741 24,293,164 2.6984 -0.29%
2017-07-31 0 6.900 6.860 6.900 6.760 6.910 16,650,742 114,287,146 6.8638 2.691 2.675 2.691 2.636 2.695 42,698,162 2.6766 1.77%
2017-07-28 0 6.780 6.780 6.790 6.780 6.840 15,071,776 102,521,133 6.8022 2.644 2.644 2.648 2.644 2.667 38,649,156 2.6526 -0.73%
2017-07-27 0 6.830 6.830 6.840 6.800 6.920 11,868,784 81,254,198 6.8460 2.663 2.663 2.667 2.652 2.699 30,435,596 2.6697 -1.30%
2017-07-26 0 6.920 6.920 6.930 6.920 7.040 6,879,600 47,865,788 6.9576 2.699 2.699 2.702 2.699 2.745 17,641,633 2.7132 -0.14%
2017-07-25 0 6.930 6.930 6.950 6.900 7.120 10,936,856 76,511,283 6.9957 2.702 2.702 2.710 2.691 2.777 28,045,816 2.7281 -1.56%
2017-07-24 0 7.040 7.040 7.050 6.790 7.120 33,483,227 235,257,640 7.0261 2.745 2.745 2.749 2.648 2.777 85,862,375 2.7399 3.07%
2017-07-21 0 6.830 6.830 6.840 6.740 6.940 14,303,000 97,828,405 6.8397 2.663 2.663 2.667 2.628 2.706 36,677,753 2.6672 -1.16%
2017-07-20 0 6.910 6.910 6.920 6.840 6.970 13,897,276 96,014,363 6.9089 2.695 2.695 2.699 2.667 2.718 35,637,339 2.6942 0.88%
2017-07-19 0 6.850 6.840 6.850 6.740 6.860 6,792,776 46,182,869 6.7988 2.671 2.667 2.671 2.628 2.675 17,418,986 2.6513 1.63%
2017-07-18 0 6.740 6.730 6.740 6.700 6.900 13,184,730 89,133,118 6.7603 2.628 2.624 2.628 2.613 2.691 33,810,129 2.6363 -0.88%
2017-07-17 0 6.800 6.800 6.820 6.770 7.020 14,426,410 98,669,189 6.8395 2.652 2.652 2.660 2.640 2.738 36,994,219 2.6672 -1.59%
2017-07-14 0 6.910 6.890 6.910 6.870 7.000 3,753,000 25,977,510 6.9218 2.695 2.687 2.695 2.679 2.730 9,623,968 2.6993 -0.14%
2017-07-13 0 6.920 6.900 6.920 6.840 6.950 13,114,347 90,240,920 6.8811 2.699 2.691 2.699 2.667 2.710 33,629,643 2.6834 2.06%
2017-07-12 0 6.780 6.780 6.790 6.740 6.890 5,475,444 37,180,886 6.7905 2.644 2.644 2.648 2.628 2.687 14,040,899 2.6480 -0.44%
2017-07-11 0 6.810 6.800 6.810 6.750 6.870 5,801,306 39,559,424 6.8191 2.656 2.652 2.656 2.632 2.679 14,876,520 2.6592 1.04%
2017-07-10 0 6.740 6.740 6.760 6.720 6.850 7,649,589 51,868,095 6.7805 2.628 2.628 2.636 2.621 2.671 19,616,146 2.6442 -0.88%
2017-07-07 0 6.800 6.800 6.820 6.770 6.940 14,705,501 100,694,559 6.8474 2.652 2.652 2.660 2.640 2.706 37,709,903 2.6702 0.15%
2017-07-06 0 6.790 6.780 6.790 6.730 6.860 17,926,533 121,774,652 6.7930 2.648 2.644 2.648 2.624 2.675 45,969,724 2.6490 -0.37%
2017-07-05 0 6.830 6.820 6.830 6.710 6.840 15,019,125 102,014,408 6.7923 2.658 2.654 2.658 2.611 2.661 38,598,912 2.6429 0.44%
2017-07-04 0 6.800 6.800 6.810 6.660 6.900 25,216,600 170,475,066 6.7604 2.646 2.646 2.650 2.591 2.685 64,806,260 2.6305 -1.45%
2017-07-03 0 6.900 6.880 6.900 6.820 7.080 11,973,901 82,458,598 6.8865 2.685 2.677 2.685 2.654 2.755 30,772,735 2.6796 0.00%
2017-06-30 0 6.900 6.900 6.910 6.860 6.950 7,362,223 50,875,034 6.9103 2.685 2.685 2.689 2.669 2.704 18,920,796 2.6888 -0.43%
2017-06-29 0 6.930 6.910 6.930 6.870 7.020 9,991,000 69,293,649 6.9356 2.697 2.689 2.697 2.673 2.732 25,676,711 2.6987 -0.29%
2017-06-28 0 6.950 6.940 6.950 6.870 7.050 30,572,922 212,089,096 6.9372 2.704 2.700 2.704 2.673 2.743 78,571,923 2.6993 1.98%
2017-06-27 0 6.830 6.830 6.840 6.810 6.950 24,318,388 166,970,683 6.8660 2.652 2.652 2.656 2.644 2.698 62,635,429 2.6658 -1.16%
2017-06-26 0 6.910 6.900 6.910 6.870 7.100 18,001,010 125,649,660 6.9801 2.683 2.679 2.683 2.667 2.757 46,364,134 2.7101 -0.86%
2017-06-23 0 6.970 6.970 7.010 6.950 7.060 5,936,746 41,494,781 6.9895 2.706 2.706 2.722 2.698 2.741 15,290,924 2.7137 -0.85%
2017-06-22 0 7.030 7.000 7.030 6.950 7.140 12,104,853 84,927,173 7.0160 2.729 2.718 2.729 2.698 2.772 31,177,752 2.7240 -0.42%
2017-06-21 0 7.060 7.040 7.060 6.980 7.190 23,618,501 166,861,821 7.0649 2.741 2.733 2.741 2.710 2.792 60,832,772 2.7430 0.71%
2017-06-20 0 7.010 7.010 7.020 6.940 7.260 15,829,178 110,922,024 7.0074 2.722 2.722 2.726 2.694 2.819 40,770,275 2.7207 0.43%
2017-06-19 0 6.980 6.980 6.990 6.870 7.040 18,209,247 126,700,283 6.9580 2.710 2.710 2.714 2.667 2.733 46,900,477 2.7015 0.43%
2017-06-16 0 6.950 6.940 6.950 6.820 6.970 22,413,115 154,599,421 6.8977 2.698 2.694 2.698 2.648 2.706 57,728,131 2.6781 1.61%
2017-06-15 0 6.840 6.830 6.840 6.740 6.860 24,127,000 164,771,363 6.8293 2.656 2.652 2.656 2.617 2.663 62,142,483 2.6515 0.00%
2017-06-14 0 6.840 6.830 6.840 6.810 7.000 27,419,841 189,444,098 6.9090 2.656 2.652 2.656 2.644 2.718 70,623,658 2.6824 -0.87%
2017-06-13 0 6.900 6.900 6.930 6.840 7.120 26,736,500 185,650,490 6.9437 2.679 2.679 2.691 2.656 2.764 68,863,617 2.6959 -2.40%
2017-06-12 0 7.070 7.050 7.070 6.970 7.160 13,512,951 95,205,922 7.0455 2.745 2.737 2.745 2.706 2.780 34,804,506 2.7354 -1.26%
2017-06-09 0 7.160 7.160 7.170 7.110 7.420 21,846,000 157,171,440 7.1945 2.780 2.780 2.784 2.760 2.881 56,267,446 2.7933 -0.97%
2017-06-08 0 7.230 7.200 7.230 7.160 7.290 13,852,000 100,051,676 7.2229 2.807 2.795 2.807 2.780 2.830 35,677,775 2.8043 -0.69%
2017-06-07 0 7.280 7.260 7.280 7.050 7.280 17,668,337 126,768,935 7.1749 2.826 2.819 2.826 2.737 2.826 45,507,288 2.7857 2.68%
2017-06-06 0 7.090 7.090 7.110 7.040 7.140 15,878,000 112,989,465 7.1161 2.753 2.753 2.760 2.733 2.772 40,896,023 2.7628 -0.42%
2017-06-05 0 7.120 7.110 7.120 7.070 7.230 28,388,180 202,096,538 7.1190 2.764 2.760 2.764 2.745 2.807 73,117,751 2.7640 1.86%
2017-06-02 0 6.990 6.950 6.990 6.870 7.130 29,585,301 205,572,541 6.9485 2.714 2.698 2.714 2.667 2.768 76,201,105 2.6978 -0.85%
2017-06-01 0 7.050 7.030 7.050 6.870 7.070 32,778,230 229,184,620 6.9920 2.737 2.729 2.737 2.667 2.745 84,424,943 2.7147 1.44%
2017-05-31 0 6.950 6.950 6.960 6.820 7.030 40,365,318 280,508,484 6.9492 2.698 2.698 2.702 2.648 2.729 103,966,555 2.6981 1.61%
2017-05-29 0 6.840 6.840 6.850 6.770 7.190 42,185,852 291,284,299 6.9048 2.656 2.656 2.660 2.628 2.792 108,655,596 2.6808 -0.73%
2017-05-26 0 6.890 6.870 6.890 6.760 6.990 14,171,854 97,034,658 6.8470 2.675 2.667 2.675 2.625 2.714 36,501,604 2.6584 -0.72%
2017-05-25 0 6.940 6.940 6.960 6.740 7.010 22,604,295 156,034,533 6.9029 2.694 2.694 2.702 2.617 2.722 58,220,542 2.6801 1.17%
2017-05-24 0 6.860 6.860 6.870 6.700 6.920 17,877,399 121,777,124 6.8118 2.663 2.663 2.667 2.601 2.687 46,045,756 2.6447 0.59%
2017-05-23 0 6.820 6.820 6.830 6.790 6.910 23,094,316 158,445,536 6.8608 2.648 2.648 2.652 2.636 2.683 59,482,660 2.6637 -0.73%
2017-05-22 0 6.870 6.870 6.880 6.710 6.870 20,122,572 136,542,733 6.7856 2.667 2.667 2.671 2.605 2.667 51,828,515 2.6345 2.69%
2017-05-19 0 6.690 6.690 6.700 6.540 6.720 30,965,006 206,971,437 6.6840 2.597 2.597 2.601 2.539 2.609 79,754,729 2.5951 2.45%
2017-05-18 0 6.530 6.530 6.550 6.400 6.590 31,327,389 204,344,757 6.5229 2.535 2.535 2.543 2.485 2.559 80,688,097 2.5325 0.62%
2017-05-17 0 6.490 6.480 6.490 6.440 6.580 18,693,863 121,492,086 6.4990 2.520 2.516 2.520 2.500 2.555 48,148,674 2.5233 -0.31%
2017-05-16 0 6.510 6.470 6.510 6.320 6.540 18,306,099 118,356,326 6.4654 2.528 2.512 2.528 2.454 2.539 47,149,933 2.5102 0.31%
2017-05-15 0 6.490 6.490 6.500 6.370 6.580 8,509,775 55,051,346 6.4692 2.520 2.520 2.524 2.473 2.555 21,918,123 2.5117 -0.76%
2017-05-12 0 6.540 6.530 6.540 6.340 6.550 29,274,418 189,794,115 6.4833 2.539 2.535 2.539 2.462 2.543 75,400,382 2.5172 2.99%
2017-05-11 0 6.350 6.330 6.350 6.240 6.400 11,348,820 71,673,655 6.3155 2.465 2.458 2.465 2.423 2.485 29,230,482 2.4520 0.47%
2017-05-10 0 6.320 6.310 6.320 6.230 6.340 6,241,667 39,404,558 6.3131 2.454 2.450 2.454 2.419 2.462 16,076,291 2.4511 0.48%
2017-05-09 0 6.290 6.280 6.290 6.200 6.320 15,407,536 96,663,223 6.2738 2.442 2.438 2.442 2.407 2.454 39,684,276 2.4358 1.13%
2017-05-08 0 6.220 6.210 6.220 6.170 6.320 14,072,952 87,644,273 6.2279 2.415 2.411 2.415 2.396 2.454 36,246,868 2.4180 -0.48%
2017-05-05 0 6.250 6.250 6.260 6.200 6.330 13,417,021 83,703,760 6.2386 2.427 2.427 2.430 2.407 2.458 34,557,425 2.4222 -0.32%
2017-05-04 0 6.270 6.260 6.270 6.250 6.390 13,824,274 86,828,034 6.2808 2.434 2.430 2.434 2.427 2.481 35,606,362 2.4386 -0.95%
2017-05-02 0 6.330 6.330 6.350 6.300 6.460 11,584,153 73,715,803 6.3635 2.458 2.458 2.465 2.446 2.508 29,836,616 2.4706 -1.09%
2017-04-28 0 6.400 6.400 6.410 6.350 6.460 12,241,486 78,190,354 6.3873 2.485 2.485 2.489 2.465 2.508 31,529,669 2.4799 -0.31%
2017-04-27 0 6.420 6.400 6.420 6.250 6.440 12,634,406 80,214,414 6.3489 2.493 2.485 2.493 2.427 2.500 32,541,690 2.4650 0.78%
2017-04-26 0 6.370 6.360 6.370 6.340 6.700 11,149,898 71,771,755 6.4370 2.473 2.469 2.473 2.462 2.601 28,718,131 2.4992 -2.15%
2017-04-25 0 6.510 6.490 6.510 6.270 6.510 17,340,000 111,973,170 6.4575 2.528 2.520 2.528 2.434 2.528 44,661,609 2.5071 1.56%
2017-04-24 0 6.410 6.410 6.420 6.300 6.430 11,363,000 72,421,415 6.3734 2.489 2.489 2.493 2.446 2.496 29,267,005 2.4745 1.58%
2017-04-21 0 6.310 6.300 6.310 6.230 6.310 13,181,351 82,643,576 6.2697 2.450 2.446 2.450 2.419 2.450 33,950,424 2.4342 1.28%
2017-04-20 0 6.230 6.220 6.230 6.070 6.240 19,664,467 121,503,043 6.1788 2.419 2.415 2.419 2.357 2.423 50,648,601 2.3989 0.81%
2017-04-19 0 6.180 6.180 6.210 6.150 6.260 13,928,000 86,232,299 6.1913 2.399 2.399 2.411 2.388 2.430 35,873,523 2.4038 -0.80%
2017-04-18 0 6.230 6.220 6.230 6.210 6.390 17,932,959 112,193,387 6.2563 2.419 2.415 2.419 2.411 2.481 46,188,859 2.4290 -2.04%
2017-04-13 0 6.360 6.350 6.360 6.180 6.380 9,984,000 62,992,748 6.3094 2.469 2.465 2.469 2.399 2.477 25,715,197 2.4496 1.11%
2017-04-12 0 6.290 6.280 6.290 6.200 6.290 24,301,820 151,900,120 6.2506 2.442 2.438 2.442 2.407 2.442 62,592,756 2.4268 1.29%
2017-04-11 0 6.210 6.210 6.230 6.200 6.440 32,800,265 205,052,679 6.2516 2.411 2.411 2.419 2.407 2.500 84,481,697 2.4272 -2.97%
2017-04-10 0 6.400 6.390 6.400 6.370 6.540 11,024,719 70,762,282 6.4185 2.485 2.481 2.485 2.473 2.539 28,395,715 2.4920 -1.54%
2017-04-07 0 6.500 6.500 6.510 6.420 6.550 6,799,048 43,969,449 6.4670 2.524 2.524 2.528 2.493 2.543 17,511,905 2.5108 -0.15%
2017-04-06 0 6.510 6.510 6.520 6.420 6.540 11,102,660 72,236,182 6.5062 2.528 2.528 2.531 2.493 2.539 28,596,463 2.5261 0.77%
2017-04-05 0 6.460 6.450 6.460 6.300 6.480 30,672,682 196,402,861 6.4032 2.508 2.504 2.508 2.446 2.516 79,001,807 2.4861 1.25%
2017-04-03 0 6.380 6.380 6.410 6.300 6.470 19,572,500 124,798,541 6.3762 2.477 2.477 2.489 2.446 2.512 50,411,727 2.4756 -0.31%
2017-03-31 0 6.400 6.400 6.410 6.390 6.650 30,564,400 197,838,020 6.4728 2.485 2.485 2.489 2.481 2.582 78,722,912 2.5131 -3.18%
2017-03-30 0 6.610 6.590 6.610 6.420 6.690 23,353,532 151,975,031 6.5076 2.566 2.559 2.566 2.493 2.597 60,150,307 2.5266 -1.34%
2017-03-29 0 6.700 6.690 6.700 6.630 6.830 20,263,348 135,931,872 6.7083 2.601 2.597 2.601 2.574 2.652 52,191,103 2.6045 0.00%
2017-03-28 0 6.700 6.670 6.700 6.620 6.780 13,937,159 93,061,297 6.6772 2.601 2.590 2.601 2.570 2.632 35,897,114 2.5924 2.60%
2017-03-27 0 6.530 6.490 6.530 6.470 6.750 14,453,238 94,701,038 6.5522 2.535 2.520 2.535 2.512 2.621 37,226,348 2.5439 -3.83%
2017-03-24 0 6.790 6.780 6.790 6.650 6.800 9,289,787 62,703,534 6.7497 2.636 2.632 2.636 2.582 2.640 23,927,153 2.6206 0.89%
2017-03-23 0 6.730 6.680 6.730 6.640 6.780 12,803,687 85,974,250 6.7148 2.613 2.594 2.613 2.578 2.632 32,977,697 2.6070 0.45%
2017-03-22 0 6.700 6.670 6.700 6.530 6.710 15,256,517 101,022,881 6.6216 2.601 2.590 2.601 2.535 2.605 39,295,306 2.5709 -0.59%
2017-03-21 0 6.740 6.690 6.740 6.650 6.840 13,883,000 93,307,000 6.7210 2.617 2.597 2.617 2.582 2.656 35,757,620 2.6094 0.30%
2017-03-20 0 6.720 6.700 6.720 6.460 6.750 17,600,000 116,813,500 6.6371 2.609 2.601 2.609 2.508 2.621 45,331,276 2.5769 1.36%
2017-03-17 0 6.630 6.590 6.630 6.390 6.630 20,255,056 132,582,711 6.5457 2.574 2.559 2.574 2.481 2.574 52,169,746 2.5414 2.16%
2017-03-16 0 6.490 6.460 6.490 6.380 6.550 20,782,847 133,877,457 6.4417 2.520 2.508 2.520 2.477 2.543 53,529,146 2.5010 -0.61%
2017-03-15 0 6.530 6.520 6.530 6.230 6.600 31,188,000 200,664,620 6.4340 2.535 2.531 2.535 2.419 2.562 80,329,081 2.4980 1.08%
2017-03-14 0 6.460 6.460 6.470 6.440 6.970 75,597,781 500,590,254 6.6218 2.508 2.508 2.512 2.500 2.706 194,712,720 2.5709 -7.32%
2017-03-13 0 6.970 6.960 6.970 6.530 7.050 39,586,424 272,167,906 6.8753 2.706 2.702 2.706 2.535 2.737 101,960,404 2.6693 6.57%
2017-03-10 0 6.540 6.510 6.540 6.450 6.580 15,079,916 97,907,526 6.4926 2.539 2.528 2.539 2.504 2.555 38,840,445 2.5208 -0.46%
2017-03-09 0 6.570 6.570 6.580 6.500 6.600 16,934,114 111,202,159 6.5668 2.551 2.551 2.555 2.524 2.562 43,616,193 2.5496 0.00%
2017-03-08 0 6.570 6.570 6.580 6.400 6.660 28,212,000 185,048,400 6.5592 2.551 2.551 2.555 2.485 2.586 72,663,975 2.5466 1.23%
2017-03-07 0 6.490 6.490 6.500 6.480 6.600 16,109,238 104,965,111 6.5158 2.520 2.520 2.524 2.516 2.562 41,491,609 2.5298 -1.67%
2017-03-06 0 6.600 6.590 6.600 6.480 6.610 18,262,307 120,149,486 6.5791 2.562 2.559 2.562 2.516 2.566 47,037,141 2.5544 0.92%
2017-03-03 0 6.540 6.540 6.550 6.530 6.730 22,919,784 151,161,161 6.5952 2.539 2.539 2.543 2.535 2.613 59,033,128 2.5606 -3.11%
2017-03-02 0 6.750 6.750 6.760 6.730 6.920 10,012,576 68,246,600 6.8161 2.621 2.621 2.625 2.613 2.687 25,788,798 2.6464 0.30%
2017-03-01 0 6.730 6.730 6.750 6.560 6.850 8,741,560 59,056,238 6.7558 2.613 2.613 2.621 2.547 2.660 22,515,118 2.6230 0.45%
2017-02-28 0 6.700 6.660 6.700 6.620 6.790 21,046,000 140,961,125 6.6978 2.601 2.586 2.601 2.570 2.636 54,206,934 2.6004 -0.15%
2017-02-27 0 6.710 6.710 6.720 6.700 6.980 33,956,866 231,306,109 6.8118 2.605 2.605 2.609 2.601 2.710 87,460,685 2.6447 -2.75%
2017-02-24 0 6.900 6.900 6.910 6.870 7.150 41,445,527 290,580,920 7.0112 2.679 2.679 2.683 2.667 2.776 106,748,785 2.7221 -1.00%
2017-02-23 0 6.970 6.950 6.970 6.630 7.020 44,296,942 303,605,402 6.8539 2.706 2.698 2.706 2.574 2.726 114,093,006 2.6610 3.57%
2017-02-22 0 6.730 6.700 6.730 6.650 6.860 31,137,598 210,340,459 6.7552 2.613 2.601 2.613 2.582 2.663 80,199,264 2.6227 1.51%
2017-02-21 0 6.630 6.610 6.630 6.550 6.670 19,435,695 128,326,097 6.6026 2.574 2.566 2.574 2.543 2.590 50,059,367 2.5635 1.69%
2017-02-20 0 6.520 6.510 6.520 6.430 6.690 19,542,000 127,523,546 6.5256 2.531 2.528 2.531 2.496 2.597 50,333,170 2.5336 -0.76%
2017-02-17 0 6.570 6.570 6.590 6.500 6.750 28,832,300 189,971,032 6.5888 2.551 2.551 2.559 2.524 2.621 74,261,645 2.5581 -2.95%
2017-02-16 0 6.770 6.760 6.770 6.220 6.780 48,777,459 320,544,052 6.5716 2.628 2.625 2.628 2.415 2.632 125,633,208 2.5514 8.49%
2017-02-15 0 6.240 6.240 6.250 6.180 6.310 20,574,075 128,371,674 6.2395 2.423 2.423 2.427 2.399 2.450 52,991,424 2.4225 0.00%
2017-02-14 0 6.240 6.240 6.250 6.190 6.320 11,719,257 73,258,065 6.2511 2.423 2.423 2.427 2.403 2.454 30,184,595 2.4270 -0.95%
2017-02-13 0 6.300 6.270 6.300 6.240 6.340 19,853,000 124,627,329 6.2775 2.446 2.434 2.446 2.423 2.462 51,134,194 2.4373 0.96%
2017-02-10 0 6.240 6.230 6.240 6.200 6.340 13,868,000 86,579,569 6.2431 2.423 2.419 2.423 2.407 2.462 35,718,985 2.4239 -0.16%
2017-02-09 0 6.250 6.220 6.250 6.180 6.340 14,166,862 88,429,514 6.2420 2.427 2.415 2.427 2.399 2.462 36,488,746 2.4235 -0.32%
2017-02-08 0 6.270 6.260 6.270 6.140 6.270 11,933,928 74,185,727 6.2164 2.434 2.430 2.434 2.384 2.434 30,737,510 2.4135 1.13%
2017-02-07 0 6.200 6.180 6.200 6.150 6.350 11,851,040 73,709,960 6.2197 2.407 2.399 2.407 2.388 2.465 30,524,021 2.4148 -1.12%
2017-02-06 0 6.270 6.260 6.270 6.190 6.270 11,286,306 70,212,436 6.2210 2.434 2.430 2.434 2.403 2.434 29,069,469 2.4153 0.97%
2017-02-03 0 6.210 6.200 6.210 6.120 6.250 17,216,209 106,427,103 6.1818 2.411 2.407 2.411 2.376 2.427 44,342,768 2.4001 0.98%
2017-02-02 0 6.150 6.150 6.170 6.110 6.250 7,340,488 45,193,776 6.1568 2.388 2.388 2.396 2.372 2.427 18,906,459 2.3904 -1.28%
2017-02-01 0 6.230 6.210 6.230 6.180 6.390 18,885,131 117,962,917 6.2463 2.419 2.411 2.419 2.399 2.481 48,641,312 2.4252 1.30%
2017-01-27 0 6.150 6.150 6.170 6.150 6.350 6,764,735 41,930,086 6.1983 2.388 2.388 2.396 2.388 2.465 17,423,527 2.4065 -3.15%
2017-01-26 0 6.350 6.330 6.350 6.230 6.500 15,408,941 97,519,912 6.3288 2.465 2.458 2.465 2.419 2.524 39,687,895 2.4572 0.95%
2017-01-25 0 6.290 6.280 6.290 6.180 6.340 18,272,019 114,954,204 6.2913 2.442 2.438 2.442 2.399 2.462 47,062,155 2.4426 1.94%
2017-01-24 0 6.170 6.170 6.190 6.150 6.280 19,957,898 123,562,099 6.1911 2.396 2.396 2.403 2.388 2.438 51,404,374 2.4037 -1.44%
2017-01-23 0 6.260 6.250 6.260 6.190 6.500 36,258,120 228,024,189 6.2889 2.430 2.427 2.430 2.403 2.524 93,387,889 2.4417 0.32%
2017-01-20 0 6.240 6.240 6.250 5.860 6.300 43,531,983 269,481,064 6.1904 2.423 2.423 2.427 2.275 2.446 112,122,746 2.4034 4.87%
2017-01-19 0 5.950 5.940 5.950 5.740 5.950 20,532,135 120,845,023 5.8857 2.310 2.306 2.310 2.229 2.310 52,883,402 2.2851 3.30%
2017-01-18 0 5.760 5.750 5.760 5.740 5.850 19,873,000 114,863,775 5.7799 2.236 2.232 2.236 2.229 2.271 51,185,707 2.2441 -1.71%
2017-01-17 0 5.860 5.810 5.860 5.660 5.860 21,613,169 124,643,715 5.7670 2.275 2.256 2.275 2.198 2.275 55,667,757 2.2391 3.35%
2017-01-16 0 5.670 5.670 5.680 5.620 5.700 19,077,230 108,056,357 5.6642 2.201 2.201 2.205 2.182 2.213 49,136,090 2.1991 0.71%
2017-01-13 0 5.630 5.620 5.630 5.540 5.720 14,994,392 84,593,906 5.6417 2.186 2.182 2.186 2.151 2.221 38,620,166 2.1904 1.44%
2017-01-12 0 5.550 5.540 5.550 5.500 5.650 19,790,764 110,219,995 5.5693 2.155 2.151 2.155 2.135 2.194 50,973,897 2.1623 -0.72%
2017-01-11 0 5.590 5.580 5.590 5.510 5.630 10,596,610 58,925,817 5.5608 2.170 2.166 2.170 2.139 2.186 27,293,060 2.1590 0.18%
2017-01-10 0 5.580 5.570 5.580 5.510 5.600 7,473,000 41,592,043 5.5656 2.166 2.163 2.166 2.139 2.174 19,247,763 2.1609 0.90%
2017-01-09 0 5.530 5.530 5.550 5.400 5.560 15,051,207 82,631,969 5.4901 2.147 2.147 2.155 2.097 2.159 38,766,501 2.1315 2.41%
2017-01-06 0 5.400 5.390 5.400 5.360 5.530 10,535,000 57,122,160 5.4221 2.097 2.093 2.097 2.081 2.147 27,134,375 2.1052 -2.35%
2017-01-05 0 5.530 5.520 5.530 5.420 5.540 13,144,143 72,220,748 5.4945 2.147 2.143 2.147 2.104 2.151 33,854,589 2.1333 0.91%
2017-01-04 0 5.480 5.460 5.480 5.330 5.500 9,550,894 51,914,850 5.4356 2.128 2.120 2.128 2.069 2.135 24,599,671 2.1104 0.00%
2017-01-03 0 5.480 5.470 5.480 5.410 5.550 6,748,190 37,002,112 5.4833 2.128 2.124 2.128 2.100 2.155 17,380,913 2.1289 0.37%
2016-12-30 0 5.460 5.450 5.460 5.360 5.460 7,059,369 38,311,904 5.4271 2.120 2.116 2.120 2.081 2.120 18,182,398 2.1071 0.92%
2016-12-29 0 5.410 5.400 5.410 5.300 5.420 4,206,513 22,621,494 5.3777 2.100 2.097 2.100 2.058 2.104 10,834,466 2.0879 0.19%
2016-12-28 0 5.400 5.390 5.400 5.250 5.450 10,297,679 55,371,270 5.3771 2.097 2.093 2.097 2.038 2.116 26,523,121 2.0877 2.86%
2016-12-23 0 5.250 5.250 5.280 5.230 5.300 9,123,900 48,025,918 5.2637 2.038 2.038 2.050 2.031 2.058 23,499,888 2.0437 0.00%
2016-12-22 0 5.250 5.250 5.270 5.250 5.300 9,442,810 49,742,439 5.2678 2.038 2.038 2.046 2.038 2.058 24,321,286 2.0452 -0.94%
2016-12-21 0 5.300 5.300 5.320 5.300 5.390 11,842,199 63,066,072 5.3255 2.058 2.058 2.066 2.058 2.093 30,501,249 2.0677 -0.56%
2016-12-20 0 5.330 5.320 5.330 5.300 5.390 8,913,387 47,353,896 5.3127 2.069 2.066 2.069 2.058 2.093 22,957,682 2.0627 0.38%
2016-12-19 0 5.310 5.310 5.340 5.310 5.400 12,902,108 68,930,014 5.3425 2.062 2.062 2.073 2.062 2.097 33,231,194 2.0743 -0.19%
2016-12-16 0 5.320 5.320 5.330 5.320 5.460 19,359,496 104,107,802 5.3776 2.066 2.066 2.069 2.066 2.120 49,863,105 2.0879 -0.37%
2016-12-15 0 5.340 5.340 5.360 5.320 5.550 14,250,000 76,699,285 5.3824 2.073 2.073 2.081 2.066 2.155 36,702,880 2.0897 -2.91%
2016-12-14 0 5.500 5.500 5.510 5.460 5.690 15,464,960 85,838,720 5.5505 2.135 2.135 2.139 2.120 2.209 39,832,180 2.1550 -0.90%
2016-12-13 0 5.550 5.520 5.550 5.420 5.550 10,762,525 59,095,536 5.4909 2.155 2.143 2.155 2.104 2.155 27,720,397 2.1318 2.02%
2016-12-12 0 5.440 5.410 5.440 5.400 5.590 10,326,116 56,257,498 5.4481 2.112 2.100 2.112 2.097 2.170 26,596,364 2.1152 -3.37%
2016-12-09 0 5.630 5.580 5.630 5.540 5.650 29,063,608 162,840,128 5.6029 2.186 2.166 2.186 2.151 2.194 74,857,411 2.1753 0.18%
2016-12-08 0 5.620 5.610 5.620 5.570 5.740 25,595,055 144,815,588 5.6580 2.182 2.178 2.182 2.163 2.229 65,923,665 2.1967 -0.35%
2016-12-07 0 5.640 5.630 5.640 5.520 5.650 30,116,369 169,156,756 5.6168 2.190 2.186 2.190 2.143 2.194 77,568,945 2.1807 2.55%
2016-12-06 0 5.500 5.490 5.500 5.420 5.510 14,693,685 80,341,871 5.4678 2.135 2.132 2.135 2.104 2.139 37,845,653 2.1229 1.10%
2016-12-05 0 5.440 5.440 5.450 5.330 5.460 15,648,281 84,936,176 5.4278 2.112 2.112 2.116 2.069 2.120 40,304,349 2.1074 1.78%
2016-12-02 0 5.360 5.360 5.370 5.330 5.420 14,762,000 79,317,700 5.3731 2.075 2.075 2.079 2.064 2.098 38,128,310 2.0803 -0.74%
2016-12-01 0 5.400 5.390 5.400 5.330 5.480 12,467,770 67,293,778 5.3974 2.091 2.087 2.091 2.064 2.122 32,202,615 2.0897 1.50%
2016-11-30 0 5.320 5.320 5.330 5.270 5.390 53,534,000 284,798,780 5.3200 2.060 2.060 2.064 2.040 2.087 138,271,301 2.0597 0.38%
2016-11-29 0 5.300 5.300 5.320 5.300 5.470 19,387,534 104,135,173 5.3712 2.052 2.052 2.060 2.052 2.118 50,075,458 2.0796 -2.21%
2016-11-28 0 5.420 5.410 5.420 5.380 5.460 22,206,515 119,952,059 5.4017 2.098 2.095 2.098 2.083 2.114 57,356,516 2.0913 0.74%
2016-11-25 0 5.380 5.370 5.380 5.250 5.390 12,881,000 68,702,160 5.3336 2.083 2.079 2.083 2.033 2.087 33,269,934 2.0650 2.67%
2016-11-24 0 5.240 5.240 5.250 5.220 5.350 18,555,000 97,933,570 5.2780 2.029 2.029 2.033 2.021 2.071 47,925,132 2.0435 -1.13%
2016-11-23 0 5.300 5.290 5.300 5.290 5.500 28,202,623 151,640,210 5.3768 2.052 2.048 2.052 2.048 2.129 72,843,677 2.0817 -3.64%
2016-11-22 0 5.500 5.500 5.510 5.430 5.540 18,884,370 103,770,243 5.4950 2.129 2.129 2.133 2.102 2.145 48,775,851 2.1275 0.00%
2016-11-21 0 5.500 5.490 5.500 5.330 5.760 50,396,793 280,776,946 5.5713 2.129 2.126 2.129 2.064 2.230 130,168,307 2.1570 3.58%
2016-11-18 0 5.310 5.300 5.310 5.250 5.350 20,942,057 110,939,776 5.2975 2.056 2.052 2.056 2.033 2.071 54,090,587 2.0510 -0.93%
2016-11-17 0 5.360 5.340 5.360 5.300 5.400 11,391,036 60,995,817 5.3547 2.075 2.067 2.075 2.052 2.091 29,421,552 2.0732 -0.37%
2016-11-16 0 5.380 5.380 5.410 5.340 5.460 14,630,187 78,871,140 5.3910 2.083 2.083 2.095 2.067 2.114 37,787,854 2.0872 0.94%
2016-11-15 0 5.330 5.330 5.350 5.200 5.410 10,861,026 57,940,947 5.3348 2.064 2.064 2.071 2.013 2.095 28,052,606 2.0654 2.11%
2016-11-14 0 5.220 5.220 5.230 5.210 5.300 17,893,150 93,925,657 5.2493 2.021 2.021 2.025 2.017 2.052 46,215,660 2.0323 -2.06%
2016-11-11 0 5.330 5.330 5.350 5.330 5.510 26,417,140 143,688,257 5.4392 2.064 2.064 2.071 2.064 2.133 68,232,008 2.1059 -3.44%
2016-11-10 0 5.520 5.520 5.540 5.500 5.590 20,529,170 113,156,178 5.5120 2.137 2.137 2.145 2.129 2.164 53,024,154 2.1340 2.22%
2016-11-09 0 5.400 5.400 5.410 5.300 5.580 21,393,897 116,647,213 5.4524 2.091 2.091 2.095 2.052 2.160 55,257,630 2.1110 -2.70%
2016-11-08 0 5.550 5.530 5.550 5.500 5.650 25,269,000 141,130,234 5.5851 2.149 2.141 2.149 2.129 2.187 65,266,513 2.1624 -1.94%
2016-11-07 0 5.660 5.660 5.670 5.500 5.700 13,441,448 75,857,299 5.6435 2.191 2.191 2.195 2.129 2.207 34,717,497 2.1850 1.98%
2016-11-04 0 5.550 5.550 5.560 5.450 5.600 17,780,848 98,454,967 5.5371 2.149 2.149 2.153 2.110 2.168 45,925,599 2.1438 1.09%
2016-11-03 0 5.490 5.490 5.510 5.470 5.560 18,878,290 104,122,740 5.5155 2.126 2.126 2.133 2.118 2.153 48,760,147 2.1354 -2.49%
2016-11-02 0 5.630 5.620 5.630 5.450 5.630 13,252,380 73,979,342 5.5823 2.180 2.176 2.180 2.110 2.180 34,229,160 2.1613 2.18%
2016-11-01 0 5.510 5.510 5.520 5.480 5.660 10,744,875 59,391,467 5.5274 2.133 2.133 2.137 2.122 2.191 27,752,603 2.1400 1.47%
2016-10-31 0 5.430 5.430 5.450 5.400 5.570 13,567,949 74,236,192 5.4714 2.102 2.102 2.110 2.091 2.157 35,044,233 2.1184 0.00%
2016-10-28 0 5.430 5.430 5.450 5.430 5.580 8,876,850 48,558,240 5.4702 2.102 2.102 2.110 2.102 2.160 22,927,739 2.1179 -2.16%
2016-10-27 0 5.550 5.550 5.570 5.470 5.590 10,615,422 58,873,812 5.5461 2.149 2.149 2.157 2.118 2.164 27,418,243 2.1472 0.91%
2016-10-26 0 5.500 5.500 5.520 5.500 5.590 10,796,828 59,685,744 5.5281 2.129 2.129 2.137 2.129 2.164 27,886,791 2.1403 -1.96%
2016-10-25 0 5.610 5.590 5.610 5.590 5.730 11,527,000 64,838,460 5.6249 2.172 2.164 2.172 2.164 2.218 29,772,729 2.1778 -1.06%
2016-10-24 0 5.670 5.630 5.670 5.600 5.750 40,997,046 233,018,054 5.6838 2.195 2.180 2.195 2.168 2.226 105,889,993 2.2006 -1.56%
2016-10-20 0 5.760 5.760 5.780 5.710 5.820 23,615,866 136,244,023 5.7692 2.230 2.230 2.238 2.211 2.253 60,996,685 2.2336 0.70%
2016-10-19 0 5.720 5.720 5.760 5.690 5.890 21,639,087 124,989,419 5.7761 2.215 2.215 2.230 2.203 2.280 55,890,924 2.2363 -0.87%
2016-10-18 0 5.770 5.760 5.770 5.740 5.830 13,116,500 75,566,676 5.7612 2.234 2.230 2.234 2.222 2.257 33,878,199 2.2305 0.00%
2016-10-17 0 5.770 5.760 5.770 5.610 5.800 21,698,428 124,406,352 5.7334 2.234 2.230 2.234 2.172 2.246 56,044,194 2.2198 1.76%
2016-10-14 0 5.670 5.670 5.680 5.630 5.730 11,688,474 66,180,927 5.6621 2.195 2.195 2.199 2.180 2.218 30,189,795 2.1922 -1.39%
2016-10-13 0 5.750 5.740 5.750 5.720 5.910 21,793,900 125,635,730 5.7647 2.226 2.222 2.226 2.215 2.288 56,290,786 2.2319 -1.20%
2016-10-12 0 5.820 5.800 5.820 5.690 5.840 30,913,001 178,202,440 5.7646 2.253 2.246 2.253 2.203 2.261 79,844,228 2.2319 1.04%
2016-10-11 0 5.760 5.750 5.760 5.680 5.800 22,217,110 127,623,822 5.7444 2.230 2.226 2.230 2.199 2.246 57,383,882 2.2240 -0.69%
2016-10-07 0 5.800 5.790 5.800 5.740 5.900 16,895,155 98,069,272 5.8046 2.246 2.242 2.246 2.222 2.284 43,637,970 2.2473 -1.36%
2016-10-06 0 5.880 5.870 5.880 5.660 5.920 32,472,953 188,346,643 5.8001 2.277 2.273 2.277 2.191 2.292 83,873,379 2.2456 2.80%
2016-10-05 0 5.720 5.710 5.720 5.630 5.740 35,579,924 202,616,253 5.6947 2.215 2.211 2.215 2.180 2.222 91,898,278 2.2048 0.70%
2016-10-04 0 5.680 5.680 5.690 5.420 5.690 36,911,496 206,001,839 5.5810 2.199 2.199 2.203 2.098 2.203 95,337,553 2.1608 3.27%
2016-10-03 0 5.500 5.490 5.500 5.260 5.520 56,083,000 304,956,872 5.4376 2.129 2.126 2.129 2.036 2.137 144,855,034 2.1053 5.57%
2016-09-30 0 5.210 5.210 5.220 5.110 5.230 21,815,996 113,503,812 5.2028 2.017 2.017 2.021 1.978 2.025 56,347,857 2.0143 0.19%
2016-09-29 0 5.200 5.200 5.220 5.130 5.250 13,066,212 67,982,545 5.2029 2.013 2.013 2.021 1.986 2.033 33,748,312 2.0144 0.39%
2016-09-28 0 5.180 5.180 5.200 5.100 5.210 21,832,801 112,991,584 5.1753 2.006 2.006 2.013 1.975 2.017 56,391,262 2.0037 1.57%
2016-09-27 0 5.100 5.090 5.100 5.050 5.150 10,228,386 51,986,699 5.0826 1.975 1.971 1.975 1.955 1.994 26,418,580 1.9678 0.99%
2016-09-26 0 5.050 5.040 5.050 5.020 5.210 8,590,275 43,888,977 5.1091 1.955 1.951 1.955 1.944 2.017 22,187,554 1.9781 -2.51%
2016-09-23 0 5.180 5.170 5.180 5.150 5.250 17,804,000 92,384,015 5.1889 2.006 2.002 2.006 1.994 2.033 45,985,397 2.0090 0.19%
2016-09-22 0 5.170 5.150 5.170 5.120 5.200 15,039,000 77,678,770 5.1652 2.002 1.994 2.002 1.982 2.013 38,843,765 1.9998 1.57%
2016-09-21 0 5.090 5.090 5.100 4.960 5.110 18,255,387 92,162,379 5.0485 1.971 1.971 1.975 1.920 1.978 47,151,271 1.9546 2.00%
2016-09-20 0 4.990 4.980 4.990 4.950 5.040 20,858,000 103,863,419 4.9795 1.932 1.928 1.932 1.916 1.951 53,873,479 1.9279 -0.60%
2016-09-19 0 5.020 5.020 5.050 5.010 5.090 12,971,000 65,452,058 5.0460 1.944 1.944 1.955 1.940 1.971 33,502,392 1.9537 1.01%
2016-09-15 0 4.970 4.970 4.990 4.960 5.040 21,425,677 106,761,627 4.9829 1.924 1.924 1.932 1.920 1.951 55,339,714 1.9292 -0.60%
2016-09-14 0 5.000 4.990 5.000 4.960 5.090 14,354,004 71,840,439 5.0049 1.936 1.932 1.936 1.920 1.971 37,074,510 1.9377 -1.19%
2016-09-13 0 5.060 5.040 5.060 5.040 5.160 10,999,755 55,708,519 5.0645 1.959 1.951 1.959 1.951 1.998 28,410,925 1.9608 -0.39%
2016-09-12 0 5.080 5.080 5.090 4.970 5.130 37,487,963 189,265,605 5.0487 1.967 1.967 1.971 1.924 1.986 96,826,492 1.9547 -1.07%
2016-09-09 0 5.150 5.150 5.160 5.110 5.250 17,516,782 90,674,651 5.1764 1.988 1.988 1.992 1.973 2.027 45,375,713 1.9983 -1.72%
2016-09-08 0 5.240 5.230 5.240 5.010 5.240 27,201,337 139,805,156 5.1396 2.023 2.019 2.023 1.934 2.023 70,462,717 1.9841 1.75%
2016-09-07 0 5.150 5.140 5.150 5.050 5.330 46,161,126 238,944,686 5.1763 1.988 1.984 1.988 1.949 2.058 119,576,416 1.9983 -3.92%
2016-09-06 0 5.360 5.350 5.360 5.260 5.360 33,751,000 179,244,700 5.3108 2.069 2.065 2.069 2.031 2.069 87,429,055 2.0502 1.13%
2016-09-05 0 5.300 5.300 5.310 5.150 5.340 21,747,036 114,190,521 5.2509 2.046 2.046 2.050 1.988 2.061 56,333,821 2.0270 3.11%
2016-09-02 0 5.140 5.120 5.140 5.050 5.140 34,576,440 175,803,872 5.0845 1.984 1.977 1.984 1.949 1.984 89,567,286 1.9628 1.18%
2016-09-01 0 5.080 5.060 5.080 4.950 5.080 28,561,852 143,257,125 5.0157 1.961 1.953 1.961 1.911 1.961 73,987,014 1.9362 2.01%
2016-08-31 0 4.980 4.980 4.990 4.890 5.050 37,084,380 184,932,175 4.9868 1.922 1.922 1.926 1.888 1.949 96,063,888 1.9251 -0.40%
2016-08-30 0 5.000 5.000 5.020 5.000 5.050 29,625,100 148,790,997 5.0225 1.930 1.930 1.938 1.930 1.949 76,741,266 1.9389 -0.20%
2016-08-29 0 5.010 5.000 5.010 4.950 5.280 59,788,129 299,915,124 5.0163 1.934 1.930 1.934 1.911 2.038 154,875,992 1.9365 -4.21%
2016-08-26 0 5.230 5.190 5.230 5.110 5.230 24,033,000 124,479,870 5.1795 2.019 2.004 2.019 1.973 2.019 62,255,414 1.9995 1.55%
2016-08-25 0 5.150 5.140 5.150 5.100 5.330 15,362,437 79,588,172 5.1807 1.988 1.984 1.988 1.969 2.058 39,795,068 2.0000 -2.65%
2016-08-24 0 5.290 5.290 5.300 5.230 5.490 19,135,276 102,204,799 5.3412 2.042 2.042 2.046 2.019 2.119 49,568,282 2.0619 -1.31%
2016-08-23 0 5.360 5.310 5.360 5.200 5.360 14,679,936 77,299,351 5.2656 2.069 2.050 2.069 2.007 2.069 38,027,108 2.0327 0.94%
2016-08-22 0 5.310 5.300 5.310 5.260 5.460 11,203,100 59,667,828 5.3260 2.050 2.046 2.050 2.031 2.108 29,020,664 2.0560 -2.03%
2016-08-19 0 5.420 5.400 5.420 5.370 5.510 14,590,000 79,223,863 5.4300 2.092 2.085 2.092 2.073 2.127 37,794,137 2.0962 -0.37%
2016-08-18 0 5.440 5.440 5.460 5.440 5.510 9,166,000 50,080,190 5.4637 2.100 2.100 2.108 2.100 2.127 23,743,732 2.1092 -0.18%
2016-08-17 0 5.450 5.430 5.450 5.390 5.530 12,563,000 68,302,235 5.4368 2.104 2.096 2.104 2.081 2.135 32,543,368 2.0988 0.55%
2016-08-16 0 5.420 5.420 5.450 5.390 5.550 10,338,158 56,174,751 5.4337 2.092 2.092 2.104 2.081 2.143 26,780,107 2.0976 -0.73%
2016-08-15 0 5.460 5.460 5.480 5.370 5.520 10,464,000 57,193,831 5.4658 2.108 2.108 2.115 2.073 2.131 27,106,089 2.1100 1.30%
2016-08-12 0 5.390 5.390 5.410 5.350 5.580 19,088,000 103,537,385 5.4242 2.081 2.081 2.088 2.065 2.154 49,445,818 2.0940 -2.53%
2016-08-11 0 5.530 5.470 5.530 5.460 5.610 7,455,000 41,018,938 5.5022 2.135 2.112 2.135 2.108 2.166 19,311,535 2.1241 0.55%
2016-08-10 0 5.500 5.490 5.500 5.450 5.690 13,986,192 77,858,427 5.5668 2.123 2.119 2.123 2.104 2.197 36,230,024 2.1490 -0.36%
2016-08-09 0 5.520 5.490 5.520 5.410 5.520 7,057,012 38,670,306 5.4797 2.131 2.119 2.131 2.088 2.131 18,280,581 2.1154 1.28%
2016-08-08 0 5.450 5.420 5.450 5.350 5.470 7,094,890 38,359,647 5.4067 2.104 2.092 2.104 2.065 2.112 18,378,701 2.0872 1.30%
2016-08-05 0 5.380 5.370 5.380 5.330 5.420 5,322,000 28,609,020 5.3756 2.077 2.073 2.077 2.058 2.092 13,786,182 2.0752 0.00%
2016-08-04 0 5.380 5.350 5.380 5.320 5.450 7,221,498 38,911,673 5.3883 2.077 2.065 2.077 2.054 2.104 18,706,668 2.0801 0.37%
2016-08-03 0 5.360 5.320 5.360 5.250 5.370 17,021,788 90,705,776 5.3288 2.069 2.054 2.069 2.027 2.073 44,093,474 2.0571 0.00%
2016-08-01 0 5.360 5.350 5.360 5.110 5.360 17,880,044 94,968,456 5.3114 2.069 2.065 2.069 1.973 2.069 46,316,712 2.0504 3.47%
2016-07-29 0 5.180 5.180 5.230 5.180 5.450 16,959,000 89,698,618 5.2891 2.000 2.000 2.019 2.000 2.104 43,930,827 2.0418 -4.78%
2016-07-28 0 5.440 5.430 5.440 5.400 5.500 10,851,808 59,156,003 5.4513 2.100 2.096 2.100 2.085 2.123 28,110,673 2.1044 -1.09%
2016-07-27 0 5.500 5.470 5.500 5.420 5.500 7,459,600 40,779,365 5.4667 2.123 2.112 2.123 2.092 2.123 19,323,450 2.1104 0.55%
2016-07-26 0 5.470 5.420 5.470 5.370 5.540 23,301,923 126,262,528 5.4185 2.112 2.092 2.112 2.073 2.139 60,361,622 2.0918 -1.08%
2016-07-25 0 5.530 5.510 5.530 5.410 5.530 14,617,431 80,249,211 5.4900 2.135 2.127 2.135 2.088 2.135 37,865,194 2.1193 2.22%
2016-07-22 0 5.410 5.400 5.410 5.350 5.500 11,959,580 64,769,497 5.4157 2.088 2.085 2.088 2.065 2.123 30,980,260 2.0907 0.00%
2016-07-21 0 5.410 5.400 5.420 5.340 5.420 6,799,595 36,668,349 5.3927 2.088 2.085 2.092 2.061 2.092 17,613,764 2.0818 0.56%
2016-07-20 0 5.380 5.360 5.380 5.310 5.520 14,858,262 80,027,744 5.3861 2.077 2.069 2.077 2.050 2.131 38,489,046 2.0792 -2.36%
2016-07-19 0 5.510 5.500 5.520 5.310 5.530 15,717,020 85,535,405 5.4422 2.127 2.123 2.131 2.050 2.135 40,713,585 2.1009 2.04%
2016-07-18 0 5.400 5.390 5.400 5.330 5.780 30,223,718 164,466,776 5.4416 2.085 2.081 2.085 2.058 2.231 78,291,935 2.1007 -6.41%
2016-07-15 0 5.770 5.740 5.770 5.600 5.810 19,723,000 113,336,020 5.7464 2.227 2.216 2.227 2.162 2.243 51,090,730 2.2183 1.76%
2016-07-14 0 5.670 5.670 5.680 5.580 5.700 16,143,820 90,854,536 5.6278 2.189 2.189 2.193 2.154 2.200 41,819,173 2.1726 1.25%
2016-07-13 0 5.600 5.590 5.610 5.510 5.730 29,774,087 167,170,562 5.6146 2.162 2.158 2.166 2.127 2.212 77,127,204 2.1675 -1.23%
2016-07-12 0 5.670 5.670 5.680 5.380 5.680 29,894,300 165,632,595 5.5406 2.189 2.189 2.193 2.077 2.193 77,438,606 2.1389 5.19%
2016-07-11 0 5.390 5.370 5.390 5.200 5.390 15,933,841 84,561,756 5.3071 2.081 2.073 2.081 2.007 2.081 41,275,241 2.0487 4.05%
2016-07-08 0 5.180 5.160 5.180 5.100 5.190 11,404,097 58,730,050 5.1499 2.000 1.992 2.000 1.969 2.004 29,541,330 1.9881 1.37%
2016-07-07 0 5.110 5.090 5.120 4.980 5.120 7,883,039 39,908,064 5.0625 1.973 1.965 1.977 1.922 1.977 20,420,333 1.9543 2.40%
2016-07-06 0 4.990 4.980 5.020 4.860 5.030 15,193,000 75,278,886 4.9548 1.926 1.922 1.938 1.876 1.942 39,356,156 1.9128 -0.40%
2016-07-05 0 5.010 5.010 5.020 5.010 5.220 11,115,000 56,577,098 5.0902 1.934 1.934 1.938 1.934 2.015 28,792,449 1.9650 -2.91%
2016-07-04 0 5.160 5.140 5.170 5.040 5.220 12,237,180 62,743,125 5.1273 1.992 1.984 1.996 1.946 2.015 31,699,359 1.9793 2.18%
2016-06-30 0 5.050 5.030 5.050 4.960 5.090 18,715,138 94,460,468 5.0473 1.949 1.942 1.949 1.915 1.965 48,479,951 1.9484 2.43%
2016-06-29 0 4.930 4.930 4.940 4.900 5.020 12,577,900 62,184,852 4.9440 1.903 1.903 1.907 1.892 1.938 32,581,965 1.9086 -0.20%
2016-06-28 0 4.940 4.940 4.950 4.860 5.050 15,633,000 77,467,602 4.9554 1.907 1.907 1.911 1.876 1.949 40,495,938 1.9130 0.71%
2016-06-27 0 4.920 4.910 4.920 4.720 5.000 12,741,200 62,755,655 4.9254 1.894 1.890 1.894 1.817 1.924 33,105,912 1.8956 2.71%
2016-06-24 0 4.790 4.800 4.830 4.760 5.000 22,371,667 108,320,339 4.8419 1.843 1.847 1.859 1.832 1.924 58,129,097 1.8634 -2.84%
2016-06-23 0 4.930 4.920 4.950 4.900 5.050 13,505,000 66,732,137 4.9413 1.897 1.894 1.905 1.886 1.944 35,090,521 1.9017 -1.20%
2016-06-22 0 4.990 4.980 4.990 4.900 5.060 13,455,990 67,065,815 4.9841 1.920 1.917 1.920 1.886 1.947 34,963,177 1.9182 -1.19%
2016-06-21 0 5.050 5.030 5.060 4.990 5.070 14,321,815 71,905,644 5.0207 1.944 1.936 1.947 1.920 1.951 37,212,880 1.9323 -0.39%
2016-06-20 0 5.070 5.050 5.090 5.010 5.090 7,903,696 39,952,354 5.0549 1.951 1.944 1.959 1.928 1.959 20,536,454 1.9454 0.40%
2016-06-17 0 5.050 5.030 5.060 5.000 5.120 8,315,031 41,957,957 5.0460 1.944 1.936 1.947 1.924 1.970 21,605,240 1.9420 0.30%
2016-06-16 0 5.050 5.030 5.060 5.000 5.160 9,201,285 46,629,553 5.0677 1.938 1.930 1.942 1.919 1.980 23,979,251 1.9446 -0.59%
2016-06-15 0 5.080 5.080 5.100 4.960 5.140 9,163,344 46,595,369 5.0850 1.949 1.949 1.957 1.903 1.972 23,880,374 1.9512 0.00%
2016-06-14 0 5.080 5.060 5.090 5.020 5.130 21,083,000 106,981,730 5.0743 1.949 1.942 1.953 1.926 1.968 54,943,907 1.9471 -0.59%
2016-06-13 0 5.110 5.090 5.130 5.080 5.340 19,211,375 99,775,390 5.1936 1.961 1.953 1.968 1.949 2.049 50,066,310 1.9929 -4.31%
2016-06-10 0 5.340 5.330 5.350 5.310 5.400 20,758,594 110,550,917 5.3255 2.049 2.045 2.053 2.038 2.072 54,098,480 2.0435 1.14%
2016-06-08 0 5.280 5.280 5.310 5.250 5.390 15,931,261 84,334,104 5.2936 2.026 2.026 2.038 2.015 2.068 41,518,082 2.0313 -1.49%
2016-06-07 0 5.360 5.370 5.380 5.310 5.440 18,431,107 98,623,664 5.3509 2.057 2.061 2.064 2.038 2.087 48,032,872 2.0533 1.13%
2016-06-06 0 5.300 5.280 5.300 5.170 5.320 6,505,000 34,339,526 5.2789 2.034 2.026 2.034 1.984 2.041 16,952,527 2.0256 1.92%
2016-06-03 0 5.200 5.170 5.200 5.160 5.300 12,548,194 65,191,781 5.1953 1.995 1.984 1.995 1.980 2.034 32,701,551 1.9935 -0.76%
2016-06-02 0 5.240 5.230 5.240 5.230 5.310 12,725,211 66,793,015 5.2489 2.011 2.007 2.011 2.007 2.038 33,162,871 2.0141 0.38%
2016-06-01 0 5.220 5.220 5.230 5.200 5.390 25,078,000 131,863,695 5.2581 2.003 2.003 2.007 1.995 2.068 65,355,182 2.0176 -0.95%
2016-05-31 0 5.270 5.260 5.310 5.250 5.340 32,171,807 170,179,413 5.2897 2.022 2.018 2.038 2.015 2.049 83,842,185 2.0298 -0.19%
2016-05-30 0 5.280 5.270 5.300 5.130 5.310 13,426,484 70,647,403 5.2618 2.026 2.022 2.034 1.968 2.038 34,990,442 2.0190 1.54%
2016-05-27 0 5.200 5.200 5.210 4.960 5.240 17,747,251 91,434,465 5.1520 1.995 1.995 1.999 1.903 2.011 46,250,691 1.9769 4.00%
2016-05-26 0 5.000 4.990 5.000 4.910 5.030 23,596,372 117,674,178 4.9870 1.919 1.915 1.919 1.884 1.930 61,493,946 1.9136 0.81%
2016-05-25 0 4.960 4.960 4.980 4.860 5.020 27,111,048 134,316,795 4.9543 1.903 1.903 1.911 1.865 1.926 70,653,460 1.9011 2.48%
2016-05-24 0 4.840 4.830 4.840 4.690 4.860 30,796,043 147,620,691 4.7935 1.857 1.853 1.857 1.800 1.865 80,256,839 1.8394 0.83%
2016-05-23 0 4.800 4.790 4.800 4.610 4.930 58,054,742 275,235,388 4.7410 1.842 1.838 1.842 1.769 1.892 151,295,089 1.8192 -3.81%
2016-05-20 0 4.990 4.990 5.000 4.990 5.160 36,564,203 184,711,214 5.0517 1.915 1.915 1.919 1.915 1.980 95,289,104 1.9384 -3.29%
2016-05-19 0 5.160 5.160 5.170 5.160 5.390 15,874,000 83,424,105 5.2554 1.980 1.980 1.984 1.980 2.068 41,368,856 2.0166 -4.80%
2016-05-18 0 5.420 5.410 5.420 5.290 5.420 11,210,294 60,342,914 5.3828 2.080 2.076 2.080 2.030 2.080 29,214,882 2.0655 -0.18%
2016-05-17 0 5.430 5.420 5.430 5.210 5.470 14,575,085 78,475,527 5.3842 2.084 2.080 2.084 1.999 2.099 37,983,784 2.0660 2.65%
2016-05-16 0 5.290 5.280 5.300 5.260 5.410 19,070,699 101,597,935 5.3274 2.030 2.026 2.034 2.018 2.076 49,699,697 2.0442 -0.19%
2016-05-13 0 5.300 5.290 5.300 5.260 5.500 22,946,000 122,752,655 5.3496 2.034 2.030 2.034 2.018 2.110 59,799,027 2.0528 -2.03%
2016-05-12 0 5.410 5.410 5.420 5.350 5.530 9,733,999 52,567,405 5.4004 2.076 2.076 2.080 2.053 2.122 25,367,544 2.0722 -0.92%
2016-05-11 0 5.460 5.460 5.470 5.450 5.630 8,097,487 44,814,975 5.5344 2.095 2.095 2.099 2.091 2.160 21,102,669 2.1237 -0.55%
2016-05-10 0 5.490 5.470 5.490 5.350 5.500 8,756,248 47,622,351 5.4387 2.107 2.099 2.107 2.053 2.110 22,819,451 2.0869 0.73%
2016-05-09 0 5.450 5.450 5.460 5.330 5.510 22,771,845 124,028,284 5.4466 2.091 2.091 2.095 2.045 2.114 59,345,166 2.0899 -0.18%
2016-05-06 0 5.460 5.450 5.460 5.430 5.550 20,003,681 109,856,115 5.4918 2.095 2.091 2.095 2.084 2.130 52,131,119 2.1073 -1.80%
2016-05-05 0 5.560 5.560 5.580 5.520 5.600 9,859,000 54,952,425 5.5738 2.133 2.133 2.141 2.118 2.149 25,693,307 2.1388 -1.24%
2016-05-04 0 5.630 5.620 5.650 5.550 5.650 9,388,627 52,621,304 5.6048 2.160 2.156 2.168 2.130 2.168 24,467,479 2.1507 1.62%
2016-05-03 0 5.540 5.510 5.560 5.390 5.620 12,577,000 69,223,110 5.5039 2.126 2.114 2.133 2.068 2.156 32,776,622 2.1120 0.36%
2016-04-29 0 5.520 5.500 5.520 5.470 5.630 14,601,000 80,651,465 5.5237 2.118 2.110 2.118 2.099 2.160 38,051,320 2.1195 -0.36%
2016-04-28 0 5.540 5.540 5.550 5.490 5.670 15,911,392 87,968,211 5.5286 2.126 2.126 2.130 2.107 2.176 41,466,302 2.1214 -0.72%
2016-04-27 0 5.580 5.550 5.580 5.490 5.590 11,593,850 64,491,785 5.5626 2.141 2.130 2.141 2.107 2.145 30,214,458 2.1345 0.18%
2016-04-26 0 5.570 5.550 5.590 5.430 5.680 23,010,749 127,115,353 5.5242 2.137 2.130 2.145 2.084 2.180 59,967,768 2.1197 -1.07%
2016-04-25 0 5.630 5.630 5.650 5.560 5.710 11,207,722 63,002,142 5.6213 2.160 2.160 2.168 2.133 2.191 29,208,179 2.1570 -0.71%
2016-04-22 0 5.670 5.650 5.690 5.610 5.760 7,172,248 40,648,086 5.6674 2.176 2.168 2.183 2.153 2.210 18,691,426 2.1747 -2.07%
2016-04-21 0 5.790 5.750 5.790 5.510 5.800 22,707,659 128,814,620 5.6727 2.222 2.206 2.222 2.114 2.226 59,177,893 2.1767 5.27%
2016-04-20 0 5.500 5.490 5.520 5.470 5.690 25,373,009 141,243,847 5.5667 2.110 2.107 2.118 2.099 2.183 66,123,998 2.1360 -3.17%
2016-04-19 0 5.680 5.670 5.690 5.650 5.840 11,784,244 67,246,375 5.7065 2.180 2.176 2.183 2.168 2.241 30,710,639 2.1897 -1.39%
2016-04-18 0 5.760 5.760 5.800 5.730 5.860 14,928,152 86,511,341 5.7952 2.210 2.210 2.226 2.199 2.249 38,903,904 2.2237 0.00%
2016-04-15 0 5.760 5.750 5.760 5.700 5.860 16,143,000 92,681,145 5.7413 2.210 2.206 2.210 2.187 2.249 42,069,890 2.2030 -0.52%
2016-04-14 0 5.790 5.770 5.790 5.750 5.880 24,215,386 140,444,979 5.7998 2.222 2.214 2.222 2.206 2.256 63,107,144 2.2255 1.40%
2016-04-13 0 5.710 5.700 5.740 5.670 5.800 18,495,900 105,833,864 5.7220 2.191 2.187 2.203 2.176 2.226 48,201,727 2.1956 -0.70%
2016-04-12 0 5.750 5.750 5.770 5.740 5.880 19,265,907 111,690,652 5.7973 2.206 2.206 2.214 2.203 2.256 50,208,424 2.2245 -2.04%
2016-04-11 0 5.870 5.840 5.880 5.750 5.940 19,266,183 112,711,579 5.8502 2.252 2.241 2.256 2.206 2.279 50,209,143 2.2448 -0.17%
2016-04-08 0 5.880 5.870 5.890 5.630 5.900 24,355,390 141,793,737 5.8219 2.256 2.252 2.260 2.160 2.264 63,472,005 2.2340 2.26%
2016-04-07 0 5.750 5.740 5.750 5.580 5.760 19,678,301 112,203,489 5.7019 2.206 2.203 2.206 2.141 2.210 51,283,154 2.1879 2.86%
2016-04-06 0 5.590 5.590 5.600 5.510 5.610 25,188,842 140,325,173 5.5709 2.145 2.145 2.149 2.114 2.153 65,644,045 2.1377 0.18%
2016-04-05 0 5.580 5.580 5.600 5.520 5.620 38,731,371 215,925,484 5.5750 2.141 2.141 2.149 2.118 2.156 100,936,909 2.1392 -1.59%
2016-04-01 0 5.670 5.660 5.670 5.520 5.750 46,241,425 260,319,076 5.6296 2.176 2.172 2.176 2.118 2.206 120,508,683 2.1602 -2.58%
2016-03-31 0 5.820 5.800 5.830 5.510 5.840 78,984,981 449,721,072 5.6938 2.233 2.226 2.237 2.114 2.241 205,840,889 2.1848 -3.32%
2016-03-30 0 6.020 6.040 6.050 5.970 6.150 11,689,801 70,588,193 6.0384 2.310 2.318 2.321 2.291 2.360 30,464,514 2.3171 -0.17%
2016-03-29 0 6.030 6.020 6.070 5.920 6.140 34,924,000 211,188,235 6.0471 2.314 2.310 2.329 2.272 2.356 91,014,610 2.3204 -2.27%
2016-03-24 0 6.170 6.140 6.170 5.820 6.190 28,934,005 176,675,455 6.1062 2.368 2.356 2.368 2.233 2.375 75,404,225 2.3430 4.22%
2016-03-23 0 5.920 5.880 5.930 5.800 6.080 13,778,430 80,881,313 5.8701 2.272 2.256 2.275 2.226 2.333 35,907,640 2.2525 -1.33%
2016-03-22 0 6.000 5.990 6.000 5.650 6.010 20,173,904 118,687,156 5.8832 2.302 2.298 2.302 2.168 2.306 52,574,734 2.2575 5.08%
2016-03-21 0 5.710 5.700 5.710 5.660 5.890 13,384,882 76,633,315 5.7254 2.191 2.187 2.191 2.172 2.260 34,882,024 2.1969 0.88%
2016-03-18 0 5.660 5.650 5.700 5.530 5.700 17,008,912 95,542,849 5.6172 2.172 2.168 2.187 2.122 2.187 44,326,523 2.1554 -0.18%
2016-03-17 0 5.670 5.670 5.680 5.560 5.730 14,131,494 80,235,670 5.6778 2.176 2.176 2.180 2.133 2.199 36,827,752 2.1787 2.90%
2016-03-16 0 5.510 5.500 5.550 5.500 5.670 10,754,083 59,621,765 5.5441 2.114 2.110 2.130 2.110 2.176 28,025,961 2.1274 -2.13%
2016-03-15 0 5.630 5.620 5.640 5.570 5.680 12,773,816 71,604,525 5.6056 2.160 2.156 2.164 2.137 2.180 33,289,539 2.1510 -1.23%
2016-03-14 0 5.700 5.690 5.710 5.550 5.720 14,573,473 82,764,655 5.6791 2.187 2.183 2.191 2.130 2.195 37,979,583 2.1792 2.52%
2016-03-11 0 5.560 5.550 5.570 5.500 5.630 10,723,566 59,667,010 5.5641 2.133 2.130 2.137 2.110 2.160 27,946,431 2.1350 0.18%
2016-03-10 0 5.550 5.540 5.550 5.540 5.710 8,907,105 49,997,069 5.6132 2.130 2.126 2.130 2.126 2.191 23,212,595 2.1539 -1.42%
2016-03-09 0 5.630 5.590 5.600 5.510 5.650 10,823,000 60,577,136 5.5971 2.160 2.145 2.149 2.114 2.168 28,205,564 2.1477 1.08%
2016-03-08 0 5.570 5.590 5.600 5.560 5.780 14,248,164 80,379,283 5.6414 2.137 2.145 2.149 2.133 2.218 37,131,803 2.1647 -4.46%
2016-03-07 0 5.830 5.800 5.830 5.720 5.870 13,375,663 77,576,338 5.7998 2.237 2.226 2.237 2.195 2.252 34,857,999 2.2255 2.82%
2016-03-04 0 5.670 5.650 5.690 5.600 5.800 24,224,294 137,134,744 5.6610 2.176 2.168 2.183 2.149 2.226 63,130,359 2.1722 -2.07%
2016-03-03 0 5.790 5.760 5.770 5.730 6.080 20,625,547 120,630,312 5.8486 2.222 2.210 2.214 2.199 2.333 53,751,750 2.2442 -3.50%
2016-03-02 0 6.000 5.980 6.020 5.800 6.020 19,188,901 113,892,977 5.9354 2.302 2.295 2.310 2.226 2.310 50,007,741 2.2775 3.63%
2016-03-01 0 5.790 5.790 5.800 5.690 5.940 15,084,004 87,869,119 5.8253 2.222 2.222 2.226 2.183 2.279 39,310,066 2.2353 1.76%
2016-02-29 0 5.690 5.670 5.720 5.640 5.860 13,943,607 79,656,982 5.7128 2.183 2.176 2.195 2.164 2.249 36,338,104 2.1921 -2.90%
2016-02-26 0 5.860 5.850 5.880 5.810 5.910 12,374,283 72,617,041 5.8684 2.249 2.245 2.256 2.229 2.268 32,248,326 2.2518 1.74%
2016-02-25 0 5.760 5.740 5.770 5.740 5.920 23,371,115 136,111,502 5.8239 2.210 2.203 2.214 2.203 2.272 60,906,910 2.2347 -2.37%
2016-02-24 0 5.900 5.880 5.900 5.820 5.990 23,829,141 140,480,069 5.8953 2.264 2.256 2.264 2.233 2.298 62,100,560 2.2621 -1.99%
2016-02-23 0 6.020 5.990 6.050 5.850 6.120 29,213,500 175,830,495 6.0188 2.310 2.298 2.321 2.245 2.348 76,132,611 2.3095 -1.31%
2016-02-22 0 6.100 6.080 6.110 5.980 6.110 15,784,237 95,659,230 6.0604 2.341 2.333 2.345 2.295 2.345 41,134,926 2.3255 0.00%
2016-02-19 0 6.100 6.090 6.100 5.830 6.120 33,085,309 198,775,714 6.0080 2.341 2.337 2.341 2.237 2.348 86,222,841 2.3054 3.92%
2016-02-18 0 5.870 5.850 5.870 5.560 5.880 22,737,120 130,097,219 5.7218 2.252 2.245 2.252 2.133 2.256 59,254,670 2.1956 5.20%
2016-02-17 0 5.580 5.550 5.590 5.500 5.800 47,698,164 266,659,406 5.5906 2.141 2.130 2.145 2.110 2.226 124,305,056 2.1452 -3.63%
2016-02-16 0 5.790 5.760 5.810 5.620 5.810 18,107,468 103,843,747 5.7349 2.222 2.210 2.229 2.156 2.229 47,189,444 2.2006 1.22%
2016-02-15 0 5.720 5.710 5.720 5.520 5.720 15,656,000 88,594,825 5.6588 2.195 2.191 2.195 2.118 2.195 40,800,731 2.1714 4.00%
2016-02-12 0 5.500 5.500 5.510 5.500 5.580 22,080,000 121,691,238 5.5114 2.110 2.110 2.114 2.110 2.141 57,542,165 2.1148 -1.26%
2016-02-11 0 5.570 5.570 5.600 5.360 5.720 29,463,000 164,233,865 5.5742 2.137 2.137 2.149 2.057 2.195 76,782,827 2.1389 0.36%
2016-02-05 0 5.550 5.540 5.550 5.480 5.850 116,822,015 650,926,220 5.5719 2.130 2.126 2.130 2.103 2.245 304,447,088 2.1381 7.14%
2016-02-04 0 5.180 5.190 5.200 5.040 5.200 20,971,521 107,649,147 5.1331 1.988 1.991 1.995 1.934 1.995 54,653,384 1.9697 0.58%
2016-02-03 0 5.150 5.140 5.150 5.130 5.300 18,770,351 97,529,496 5.1959 1.976 1.972 1.976 1.968 2.034 48,916,967 1.9938 -4.81%
2016-02-02 0 5.410 5.370 5.410 5.250 5.490 16,558,560 89,237,365 5.3892 2.076 2.061 2.076 2.015 2.107 43,152,871 2.0679 0.93%
2016-02-01 0 5.360 5.350 5.400 5.210 5.410 26,497,845 141,539,679 5.3416 2.057 2.053 2.072 1.999 2.076 69,055,407 2.0497 1.13%
2016-01-29 0 5.300 5.300 5.350 5.030 5.420 68,810,500 361,193,175 5.2491 2.034 2.034 2.053 1.930 2.080 179,325,415 2.0142 3.72%
2016-01-28 0 5.110 5.100 5.110 5.040 5.150 32,300,927 164,708,884 5.0992 1.961 1.957 1.961 1.934 1.976 84,178,681 1.9567 -1.54%
2016-01-27 0 5.190 5.140 5.190 5.080 5.220 41,747,872 214,838,191 5.1461 1.991 1.972 1.991 1.949 2.003 108,798,141 1.9746 -1.14%
2016-01-26 0 5.250 5.220 5.250 5.170 5.400 28,607,381 150,246,834 5.2520 2.015 2.003 2.015 1.984 2.072 74,553,018 2.0153 0.57%
2016-01-25 0 5.220 5.210 5.230 5.110 5.250 26,092,999 135,031,964 5.1750 2.003 1.999 2.007 1.961 2.015 68,000,347 1.9858 1.75%
2016-01-22 0 5.130 5.120 5.160 4.940 5.190 39,778,432 201,529,455 5.0663 1.968 1.965 1.980 1.896 1.991 103,665,630 1.9440 5.34%
2016-01-21 0 4.870 4.860 4.900 4.860 5.340 75,374,462 376,882,118 5.0001 1.869 1.865 1.880 1.865 2.049 196,431,601 1.9186 -5.07%
2016-01-20 0 5.130 5.100 5.160 5.090 5.500 50,452,020 263,462,518 5.2220 1.968 1.957 1.980 1.953 2.110 131,481,815 2.0038 -7.57%
2016-01-19 0 5.550 5.540 5.560 5.330 5.560 17,454,445 94,840,689 5.4336 2.130 2.126 2.133 2.045 2.133 45,487,616 2.0850 4.72%
2016-01-18 0 5.300 5.290 5.340 5.220 5.460 24,398,291 130,695,539 5.3567 2.034 2.030 2.049 2.003 2.095 63,583,809 2.0555 -4.85%
2016-01-15 0 5.570 5.560 5.580 5.390 5.750 37,025,095 206,194,982 5.5691 2.137 2.133 2.141 2.068 2.206 96,490,224 2.1370 2.77%
2016-01-14 0 5.420 5.420 5.440 5.290 5.480 38,167,061 205,235,991 5.3773 2.080 2.080 2.087 2.030 2.103 99,466,274 2.0634 -0.91%
2016-01-13 0 5.470 5.470 5.490 5.350 5.590 34,407,188 188,447,844 5.4770 2.099 2.099 2.107 2.053 2.145 89,667,758 2.1016 1.30%
2016-01-12 0 5.400 5.390 5.410 5.310 5.630 65,621,088 359,087,655 5.4721 2.072 2.068 2.076 2.038 2.160 171,013,564 2.0998 -2.17%
2016-01-11 0 5.520 5.520 5.530 5.100 5.600 136,599,358 741,884,787 5.4311 2.118 2.118 2.122 1.957 2.149 355,988,353 2.0840 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 2.034 2.038 2.041 1.938 2.414 543,683,683 2.1668 -20.06%
2016-01-07 0 6.630 6.620 6.680 6.610 6.950 15,593,843 104,688,147 6.7134 2.544 2.540 2.563 2.536 2.667 40,638,745 2.5761 -4.19%
2016-01-06 0 6.920 6.910 6.930 6.800 6.940 12,053,780 82,833,538 6.8720 2.655 2.651 2.659 2.609 2.663 31,413,071 2.6369 0.73%
2016-01-05 0 6.870 6.860 6.870 6.690 6.960 20,724,741 142,102,863 6.8567 2.636 2.632 2.636 2.567 2.671 54,010,257 2.6310 2.69%
2016-01-04 0 6.690 6.660 6.670 6.610 6.990 14,349,841 96,672,137 6.7368 2.567 2.556 2.559 2.536 2.682 37,396,781 2.5850 -5.24%
2015-12-31 0 7.060 7.040 7.050 6.840 7.070 7,498,000 52,249,655 6.9685 2.709 2.701 2.705 2.625 2.713 19,540,360 2.6739 2.62%
2015-12-30 0 6.880 6.870 6.900 6.790 6.960 10,413,340 71,475,930 6.8639 2.640 2.636 2.648 2.605 2.671 27,137,959 2.6338 -0.58%
2015-12-29 0 6.920 6.910 6.920 6.830 6.970 6,178,291 42,764,500 6.9217 2.655 2.651 2.655 2.621 2.675 16,101,098 2.6560 1.47%
2015-12-28 0 6.820 6.810 6.820 6.780 7.020 13,393,709 91,494,447 6.8312 2.617 2.613 2.617 2.602 2.694 34,905,028 2.6212 -2.57%
2015-12-24 0 7.000 7.000 7.020 6.900 7.140 6,472,309 45,092,787 6.9670 2.686 2.686 2.694 2.648 2.740 16,867,331 2.6734 -1.82%
2015-12-23 0 7.130 7.110 7.140 6.970 7.180 19,357,456 137,390,389 7.0975 2.736 2.728 2.740 2.675 2.755 50,447,008 2.7235 1.86%
2015-12-22 0 7.000 6.980 7.010 6.840 7.020 14,169,231 98,030,436 6.9185 2.686 2.678 2.690 2.625 2.694 36,926,097 2.6548 2.49%
2015-12-21 0 6.830 6.830 6.850 6.780 6.930 10,410,130 71,426,177 6.8612 2.621 2.621 2.628 2.602 2.659 27,129,593 2.6328 -1.73%
2015-12-18 0 6.950 6.950 6.960 6.810 6.960 20,341,632 140,472,810 6.9057 2.667 2.667 2.671 2.613 2.671 53,011,846 2.6498 -0.14%
2015-12-17 0 6.960 6.950 6.970 6.780 6.970 12,336,000 84,968,168 6.8878 2.671 2.667 2.675 2.602 2.675 32,148,558 2.6430 2.65%
2015-12-16 0 6.780 6.740 6.750 6.730 7.030 16,012,040 109,903,675 6.8638 2.602 2.586 2.590 2.582 2.698 41,728,598 2.6338 -2.16%
2015-12-15 0 6.930 6.910 6.920 6.720 7.090 17,158,702 119,406,003 6.9589 2.659 2.651 2.655 2.579 2.721 44,716,887 2.6703 3.59%
2015-12-14 0 6.690 6.680 6.720 6.660 6.790 26,628,937 180,083,972 6.7627 2.567 2.563 2.579 2.556 2.605 69,397,042 2.5950 -3.32%
2015-12-11 0 6.920 6.910 6.920 6.910 7.290 23,219,489 163,433,959 7.0387 2.655 2.651 2.655 2.651 2.797 60,511,761 2.7009 -5.08%
2015-12-10 0 7.290 7.270 7.280 7.200 7.500 16,059,386 117,804,837 7.3356 2.797 2.790 2.793 2.763 2.878 41,851,986 2.8148 -0.41%
2015-12-09 0 7.320 7.310 7.330 7.290 7.640 21,855,563 161,748,809 7.4008 2.809 2.805 2.813 2.797 2.932 56,957,265 2.8398 -4.19%
2015-12-08 0 7.640 7.620 7.640 7.530 7.730 12,643,064 96,548,694 7.6365 2.932 2.924 2.932 2.889 2.966 32,948,790 2.9303 -0.91%
2015-12-07 0 7.710 7.670 7.720 7.560 7.740 14,537,956 111,648,682 7.6798 2.958 2.943 2.962 2.901 2.970 37,887,023 2.9469 0.52%
2015-12-04 0 7.670 7.660 7.670 7.490 7.770 24,313,497 185,633,646 7.6350 2.943 2.939 2.943 2.874 2.981 63,362,829 2.9297 0.39%
2015-12-03 0 7.640 7.630 7.650 7.450 7.700 27,597,395 209,013,605 7.5737 2.932 2.928 2.935 2.859 2.955 71,920,918 2.9062 0.53%
2015-12-02 0 7.610 7.610 7.620 7.230 7.640 20,660,263 154,212,827 7.4642 2.916 2.916 2.920 2.771 2.928 53,913,067 2.8604 4.82%
2015-12-01 0 7.260 7.250 7.290 7.220 7.350 33,120,355 240,314,459 7.2558 2.782 2.778 2.794 2.767 2.817 86,427,744 2.7805 -0.68%
2015-11-30 0 7.310 7.280 7.370 7.020 7.420 37,667,279 274,534,038 7.2884 2.801 2.790 2.824 2.690 2.843 98,292,967 2.7930 4.13%
2015-11-27 0 7.020 7.010 7.050 7.000 7.220 12,926,649 91,636,325 7.0889 2.690 2.686 2.702 2.683 2.767 33,732,160 2.7166 -3.97%
2015-11-26 0 7.310 7.300 7.320 7.230 7.490 7,174,659 52,585,660 7.3294 2.801 2.797 2.805 2.771 2.870 18,722,311 2.8087 -2.27%
2015-11-25 0 7.480 7.440 7.490 7.150 7.570 28,382,987 209,984,772 7.3983 2.866 2.851 2.870 2.740 2.901 74,065,557 2.8351 3.89%
2015-11-24 0 7.200 7.180 7.190 6.890 7.250 21,987,170 157,107,858 7.1454 2.759 2.751 2.755 2.640 2.778 57,375,638 2.7382 4.50%
2015-11-23 0 6.890 6.900 6.910 6.760 6.910 8,241,095 56,384,681 6.8419 2.640 2.644 2.648 2.591 2.648 21,505,182 2.6219 1.62%
2015-11-20 0 6.780 6.760 6.800 6.620 6.800 11,641,880 78,146,879 6.7126 2.598 2.591 2.606 2.537 2.606 30,379,548 2.5724 1.35%
2015-11-19 0 6.690 6.670 6.720 6.660 6.800 10,600,125 71,134,544 6.7107 2.564 2.556 2.575 2.552 2.606 27,661,083 2.5716 2.14%
2015-11-18 0 6.550 6.570 6.580 6.530 6.740 11,794,617 78,180,970 6.6285 2.510 2.518 2.522 2.502 2.583 30,778,116 2.5401 -0.76%
2015-11-17 0 6.600 6.590 6.600 6.550 6.700 10,034,000 66,369,380 6.6144 2.529 2.525 2.529 2.510 2.568 26,183,777 2.5348 0.61%
2015-11-16 0 6.560 6.550 6.560 6.550 6.750 10,114,000 66,973,773 6.6219 2.514 2.510 2.514 2.510 2.587 26,392,537 2.5376 -3.53%
2015-11-13 0 6.800 6.780 6.820 6.720 7.000 10,737,441 73,131,679 6.8109 2.606 2.598 2.614 2.575 2.683 28,019,410 2.6100 -0.39%
2015-11-12 0 10.24 10.18 10.28 10.06 10.34 10,287,637 104,552,668 10.163 2.616 2.601 2.626 2.570 2.642 40,268,466 2.5964 -0.19%
2015-11-11 0 10.26 10.26 10.28 10.02 10.40 9,548,841 97,905,521 10.253 2.621 2.621 2.626 2.560 2.657 37,376,628 2.6194 2.70%
2015-11-10 0 9.990 9.990 10.00 9.980 10.18 9,455,756 94,887,289 10.035 2.552 2.552 2.555 2.550 2.601 37,012,269 2.5637 -1.09%
2015-11-09 0 10.10 10.10 10.12 10.10 10.72 13,250,000 136,080,160 10.270 2.580 2.580 2.585 2.580 2.739 51,863,919 2.6238 -5.25%
2015-11-06 0 10.66 10.60 10.66 10.16 10.72 11,001,938 116,114,780 10.554 2.723 2.708 2.723 2.596 2.739 43,064,425 2.6963 4.92%
2015-11-05 0 10.16 10.10 10.16 9.860 10.18 12,845,901 128,607,337 10.012 2.596 2.580 2.596 2.519 2.601 50,282,172 2.5577 2.73%
2015-11-04 0 9.890 9.840 9.900 9.600 9.990 10,404,362 102,135,188 9.8166 2.527 2.514 2.529 2.453 2.552 40,725,358 2.5079 3.02%
2015-11-03 0 9.600 9.590 9.600 9.560 9.750 7,557,289 72,761,017 9.6279 2.453 2.450 2.453 2.442 2.491 29,581,179 2.4597 -0.83%
2015-11-02 0 9.680 9.630 9.680 9.610 9.780 5,405,922 52,301,257 9.6748 2.473 2.460 2.473 2.455 2.499 21,160,174 2.4717 -0.10%
2015-10-30 0 9.690 9.670 9.720 9.610 9.760 9,370,423 90,792,526 9.6893 2.476 2.470 2.483 2.455 2.493 36,678,254 2.4754 0.41%
2015-10-29 0 9.650 9.630 9.670 9.520 9.700 5,186,000 49,955,032 9.6327 2.465 2.460 2.470 2.432 2.478 20,299,342 2.4609 0.21%
2015-10-28 0 9.630 9.610 9.700 9.610 9.780 4,972,016 48,076,273 9.6694 2.460 2.455 2.478 2.455 2.499 19,461,754 2.4703 -0.72%
2015-10-27 0 9.700 9.680 9.730 9.550 9.740 8,008,400 77,325,997 9.6556 2.478 2.473 2.486 2.440 2.488 31,346,944 2.4668 1.04%
2015-10-26 0 9.600 9.540 9.610 9.510 9.920 12,314,856 119,089,008 9.6704 2.453 2.437 2.455 2.430 2.534 48,203,524 2.4705 -1.94%
2015-10-23 0 9.790 9.740 9.800 9.720 10.00 5,728,640 56,109,523 9.7946 2.501 2.488 2.504 2.483 2.555 22,423,375 2.5023 -1.11%
2015-10-22 0 9.900 9.890 9.930 9.860 10.06 9,250,543 91,807,169 9.9245 2.529 2.527 2.537 2.519 2.570 36,209,013 2.5355 -2.37%
2015-10-20 0 10.14 10.10 10.14 9.960 10.20 8,504,640 85,559,671 10.060 2.591 2.580 2.591 2.545 2.606 33,289,356 2.5702 1.81%
2015-10-19 0 9.960 9.890 9.960 9.590 10.06 9,437,960 93,065,959 9.8608 2.545 2.527 2.545 2.450 2.570 36,942,611 2.5192 3.97%
2015-10-16 0 9.580 9.550 9.600 9.510 9.790 7,515,812 72,469,577 9.6423 2.447 2.440 2.453 2.430 2.501 29,418,828 2.4634 0.00%
2015-10-15 0 9.580 9.570 9.610 9.540 9.800 14,797,196 142,565,364 9.6346 2.447 2.445 2.455 2.437 2.504 57,920,044 2.4614 -0.83%
2015-10-14 0 9.660 9.650 9.700 9.560 9.780 3,915,990 37,834,548 9.6616 2.468 2.465 2.478 2.442 2.499 15,328,195 2.4683 -0.92%
2015-10-13 0 9.750 9.700 9.760 9.630 9.970 9,673,000 94,421,938 9.7614 2.491 2.478 2.493 2.460 2.547 37,862,618 2.4938 -1.81%
2015-10-12 0 9.930 9.860 9.900 9.800 10.08 7,474,000 74,088,072 9.9128 2.537 2.519 2.529 2.504 2.575 29,255,165 2.5325 1.53%
2015-10-09 0 9.780 9.750 9.810 9.750 10.14 10,865,828 107,276,140 9.8728 2.499 2.491 2.506 2.491 2.591 42,531,655 2.5223 -0.51%
2015-10-08 0 9.830 9.780 9.850 9.690 9.950 14,284,005 139,601,930 9.7733 2.511 2.499 2.516 2.476 2.542 55,911,282 2.4968 0.82%
2015-10-07 0 9.750 9.730 9.780 9.560 9.820 15,870,467 154,222,060 9.7176 2.491 2.486 2.499 2.442 2.509 62,121,103 2.4826 1.14%
2015-10-06 0 9.640 9.630 9.670 9.510 9.670 10,255,019 98,356,677 9.5911 2.463 2.460 2.470 2.430 2.470 40,140,791 2.4503 0.94%
2015-10-05 0 9.550 9.530 9.590 9.520 9.740 9,940,450 95,453,701 9.6026 2.440 2.435 2.450 2.432 2.488 38,909,487 2.4532 -0.62%
2015-10-02 0 9.610 9.610 9.640 9.570 9.800 11,170,961 107,552,130 9.6278 2.455 2.455 2.463 2.445 2.504 43,726,024 2.4597 0.95%
2015-09-30 0 9.520 9.470 9.500 9.320 9.760 15,000,089 142,636,543 9.5090 2.432 2.419 2.427 2.381 2.493 58,714,219 2.4293 -1.45%
2015-09-29 0 9.660 9.600 9.680 9.380 9.700 7,932,221 75,946,948 9.5745 2.468 2.453 2.473 2.396 2.478 31,048,760 2.4461 -0.10%
2015-09-25 0 9.670 9.630 9.680 9.490 9.820 6,940,601 66,663,141 9.6048 2.470 2.460 2.473 2.424 2.509 27,167,303 2.4538 -2.13%
2015-09-24 0 9.880 9.860 9.900 9.640 10.16 8,694,186 85,703,445 9.8576 2.524 2.519 2.529 2.463 2.596 34,031,288 2.5184 3.35%
2015-09-23 0 9.560 9.570 9.630 9.550 9.900 8,818,878 85,477,986 9.6926 2.442 2.445 2.460 2.440 2.529 34,519,364 2.4762 -2.55%
2015-09-22 0 9.810 9.770 9.810 9.720 9.960 6,941,648 68,192,906 9.8237 2.506 2.496 2.506 2.483 2.545 27,171,402 2.5097 -1.41%
2015-09-21 0 9.950 9.900 9.990 9.680 9.980 6,494,008 64,057,351 9.8641 2.542 2.529 2.552 2.473 2.550 25,419,223 2.5200 0.71%
2015-09-18 0 9.880 9.820 9.890 9.580 9.890 7,809,510 76,595,165 9.8079 2.524 2.509 2.527 2.447 2.527 30,568,437 2.5057 2.60%
2015-09-17 0 9.630 9.590 9.620 9.470 9.760 5,709,000 55,032,004 9.6395 2.460 2.450 2.458 2.419 2.493 22,346,499 2.4627 -0.52%
2015-09-16 0 9.680 9.660 9.680 9.240 9.770 7,163,044 68,532,868 9.5676 2.473 2.468 2.473 2.361 2.496 28,038,003 2.4443 5.68%
2015-09-15 0 9.160 9.100 9.170 9.020 9.260 9,413,944 86,208,821 9.1576 2.340 2.325 2.343 2.304 2.366 36,848,606 2.3395 -1.19%
2015-09-14 0 9.270 9.220 9.270 9.180 9.500 8,836,000 82,231,360 9.3064 2.368 2.355 2.368 2.345 2.427 34,586,384 2.3776 -1.28%
2015-09-11 0 9.390 9.380 9.390 9.380 9.670 10,916,193 103,443,825 9.4762 2.399 2.396 2.399 2.396 2.470 42,728,796 2.4209 -0.11%
2015-09-10 0 9.400 9.350 9.430 9.280 9.620 10,894,023 103,275,772 9.4800 2.401 2.389 2.409 2.371 2.458 42,642,017 2.4219 -3.24%
2015-09-09 0 9.730 9.670 9.680 9.680 9.920 13,135,852 128,619,865 9.7915 2.482 2.467 2.469 2.469 2.530 51,496,503 2.4976 1.35%
2015-09-08 0 9.600 9.600 9.610 9.320 9.630 12,088,345 115,065,497 9.5187 2.449 2.449 2.451 2.377 2.456 47,389,959 2.4281 2.78%
2015-09-07 0 9.340 9.350 9.410 9.000 9.410 15,134,998 139,844,228 9.2398 2.382 2.385 2.400 2.296 2.400 59,333,758 2.3569 2.98%
2015-09-04 0 9.070 9.070 9.100 8.930 10.18 14,791,824 136,245,917 9.2109 2.314 2.314 2.321 2.278 2.597 57,988,413 2.3495 0.89%
2015-09-02 0 8.990 8.940 8.990 8.650 9.140 18,637,667 166,982,240 8.9594 2.293 2.280 2.293 2.206 2.331 73,065,277 2.2854 2.86%
2015-09-01 0 8.740 8.730 8.740 8.710 9.250 17,507,375 155,154,218 8.8622 2.229 2.227 2.229 2.222 2.360 68,634,192 2.2606 -5.00%
2015-08-31 0 9.200 9.170 9.220 8.730 9.250 28,902,628 261,019,631 9.0310 2.347 2.339 2.352 2.227 2.360 113,307,021 2.3036 5.50%
2015-08-28 0 8.720 8.700 8.720 8.500 9.120 21,084,202 183,786,749 8.7168 2.224 2.219 2.224 2.168 2.326 82,656,433 2.2235 -0.57%
2015-08-27 0 8.770 8.730 8.750 8.660 9.200 27,656,253 244,395,028 8.8369 2.237 2.227 2.232 2.209 2.347 108,420,855 2.2541 3.66%
2015-08-26 0 8.460 8.450 8.460 7.820 8.850 18,633,261 156,912,854 8.4211 2.158 2.155 2.158 1.995 2.257 73,048,005 2.1481 4.83%
2015-08-25 0 8.070 8.040 8.130 7.400 8.240 18,557,119 147,804,908 7.9649 2.059 2.051 2.074 1.888 2.102 72,749,505 2.0317 4.67%
2015-08-24 0 7.710 7.710 7.760 7.320 7.880 13,668,505 105,052,756 7.6858 1.967 1.967 1.979 1.867 2.010 53,584,663 1.9605 -6.77%
2015-08-21 0 8.270 8.270 8.280 8.070 8.500 12,576,403 104,933,236 8.3437 2.110 2.110 2.112 2.059 2.168 49,303,294 2.1283 -0.48%
2015-08-20 0 8.310 8.310 8.370 8.300 9.020 17,705,193 152,684,683 8.6237 2.120 2.120 2.135 2.117 2.301 69,409,698 2.1998 -8.08%
2015-08-19 0 9.040 9.040 9.060 8.790 9.190 6,382,718 57,855,520 9.0644 2.306 2.306 2.311 2.242 2.344 25,022,180 2.3122 1.01%
2015-08-18 0 8.950 8.960 8.990 8.950 9.270 4,364,600 39,544,950 9.0604 2.283 2.286 2.293 2.283 2.365 17,110,549 2.3111 -2.82%
2015-08-17 0 9.210 9.160 9.220 8.760 9.300 8,531,300 77,658,224 9.1027 2.349 2.337 2.352 2.235 2.372 33,445,270 2.3219 3.95%
2015-08-14 0 8.860 8.820 8.900 8.730 8.900 4,955,110 43,741,772 8.8276 2.260 2.250 2.270 2.227 2.270 19,425,526 2.2518 0.91%
2015-08-13 0 8.780 8.730 8.840 8.630 8.900 6,122,086 53,715,361 8.7740 2.240 2.227 2.255 2.201 2.270 24,000,424 2.2381 1.04%
2015-08-12 0 8.690 8.670 8.750 8.640 8.940 8,248,000 72,334,020 8.7699 2.217 2.212 2.232 2.204 2.280 32,334,648 2.2370 -3.44%
2015-08-11 0 9.000 9.000 9.040 8.910 9.200 4,756,000 43,011,280 9.0436 2.296 2.296 2.306 2.273 2.347 18,644,955 2.3069 -1.10%
2015-08-10 0 9.100 9.080 9.100 8.800 9.120 11,698,999 105,364,511 9.0063 2.321 2.316 2.321 2.245 2.326 45,863,606 2.2973 3.29%
2015-08-07 0 8.810 8.810 8.870 8.800 9.080 5,663,313 50,213,750 8.8665 2.247 2.247 2.263 2.245 2.316 22,201,896 2.2617 -1.45%
2015-08-06 0 8.940 8.910 8.980 8.810 9.140 9,280,000 83,403,460 8.9874 2.280 2.273 2.291 2.247 2.331 36,380,400 2.2925 2.41%
2015-08-05 0 8.730 8.710 8.750 8.720 8.990 4,320,755 38,047,363 8.8057 2.227 2.222 2.232 2.224 2.293 16,938,663 2.2462 -1.13%
2015-08-04 0 8.830 8.820 8.850 8.600 8.930 14,104,533 122,958,849 8.7177 2.252 2.250 2.257 2.194 2.278 55,294,025 2.2237 -0.23%
2015-08-03 0 8.850 8.800 8.850 8.800 9.000 10,080,009 89,713,568 8.9001 2.257 2.245 2.257 2.245 2.296 39,516,676 2.2703 -1.56%
2015-07-31 0 8.990 8.960 9.000 8.710 9.000 13,266,101 117,992,665 8.8943 2.293 2.286 2.296 2.222 2.296 52,007,118 2.2688 1.24%
2015-07-30 0 8.880 8.820 8.880 8.780 9.010 14,472,098 128,494,801 8.8788 2.265 2.250 2.265 2.240 2.298 56,734,990 2.2648 2.30%
2015-07-29 0 8.680 8.650 8.710 8.450 8.800 21,583,101 185,530,839 8.5961 2.214 2.206 2.222 2.155 2.245 84,612,267 2.1927 0.70%
2015-07-28 0 8.620 8.620 8.630 8.410 9.060 18,263,140 159,511,375 8.7341 2.199 2.199 2.201 2.145 2.311 71,597,019 2.2279 -1.15%
2015-07-27 0 8.720 8.690 8.710 8.700 9.460 11,664,546 104,994,870 9.0012 2.224 2.217 2.222 2.219 2.413 45,728,539 2.2960 -9.26%
2015-07-24 0 9.610 9.600 9.670 9.350 9.770 8,383,399 80,639,188 9.6189 2.451 2.449 2.467 2.385 2.492 32,865,453 2.4536 0.63%
2015-07-23 0 9.550 9.500 9.550 9.300 9.580 9,232,000 87,363,660 9.4631 2.436 2.423 2.436 2.372 2.444 36,192,225 2.4139 3.24%
2015-07-22 0 9.250 9.250 9.260 9.180 9.530 7,924,578 73,858,533 9.3202 2.360 2.360 2.362 2.342 2.431 31,066,737 2.3774 -2.12%
2015-07-21 0 9.450 9.410 9.460 9.090 9.470 8,403,259 78,345,774 9.3233 2.411 2.400 2.413 2.319 2.416 32,943,310 2.3782 3.17%
2015-07-20 0 9.160 9.130 9.190 9.100 9.400 6,042,000 55,588,860 9.2004 2.337 2.329 2.344 2.321 2.398 23,686,463 2.3469 -1.19%
2015-07-17 0 9.270 9.220 9.320 9.200 9.420 9,821,800 91,168,483 9.2823 2.365 2.352 2.377 2.347 2.403 38,504,419 2.3677 1.31%
2015-07-16 0 9.150 9.130 9.160 8.770 9.160 7,694,498 69,261,263 9.0014 2.334 2.329 2.337 2.237 2.337 30,164,754 2.2961 2.35%
2015-07-15 0 8.940 8.880 8.950 8.850 9.080 8,547,230 76,204,037 8.9156 2.280 2.265 2.283 2.257 2.316 33,507,720 2.2742 -0.33%
2015-07-14 0 8.970 8.970 9.000 8.720 9.110 7,206,000 64,788,160 8.9909 2.288 2.288 2.296 2.224 2.324 28,249,694 2.2934 -1.43%
2015-07-13 0 9.100 9.100 9.130 8.520 9.130 18,132,400 161,094,516 8.8843 2.321 2.321 2.329 2.173 2.329 71,084,478 2.2662 6.81%
2015-07-10 0 8.520 8.500 8.590 7.860 8.610 12,093,394 102,257,741 8.4557 2.173 2.168 2.191 2.005 2.196 47,409,753 2.1569 5.97%
2015-07-09 0 8.040 8.000 8.080 7.730 8.400 18,026,151 145,318,195 8.0615 2.051 2.041 2.061 1.972 2.143 70,667,950 2.0564 5.37%
2015-07-08 0 7.630 7.600 7.680 7.410 8.060 28,042,053 215,535,775 7.6862 1.946 1.939 1.959 1.890 2.056 109,933,308 1.9606 -6.15%
2015-07-07 0 8.130 8.100 8.130 8.100 8.460 16,602,731 136,651,307 8.2307 2.074 2.066 2.074 2.066 2.158 65,087,714 2.0995 -2.05%
2015-07-06 0 8.300 8.310 8.320 7.800 8.800 15,196,323 124,148,437 8.1696 2.117 2.120 2.122 1.990 2.245 59,574,171 2.0839 -3.82%
2015-07-03 0 8.630 8.570 8.660 8.360 8.870 15,828,001 136,674,172 8.6350 2.201 2.186 2.209 2.132 2.263 62,050,539 2.2026 -2.04%
2015-07-02 0 8.810 8.750 8.820 8.700 9.200 16,154,863 142,940,288 8.8481 2.247 2.232 2.250 2.219 2.347 63,331,937 2.2570 -2.11%
2015-06-30 0 9.000 8.960 9.020 8.720 9.080 19,930,048 176,747,883 8.8684 2.296 2.286 2.301 2.224 2.316 78,131,801 2.2622 3.93%
2015-06-29 0 8.660 8.660 8.670 8.350 8.980 16,604,398 144,825,370 8.7221 2.209 2.209 2.212 2.130 2.291 65,094,250 2.2249 -2.91%
2015-06-26 0 8.920 8.920 8.940 8.660 9.180 15,706,979 140,500,269 8.9451 2.275 2.275 2.280 2.209 2.342 61,576,096 2.2817 -0.56%
2015-06-25 0 8.970 8.970 9.000 8.830 9.050 10,260,129 92,041,425 8.9708 2.288 2.288 2.296 2.252 2.308 40,222,801 2.2883 0.00%
2015-06-24 0 8.970 8.950 9.020 8.780 9.020 8,461,312 75,566,797 8.9309 2.288 2.283 2.301 2.240 2.301 33,170,896 2.2781 1.82%
2015-06-23 0 8.810 8.820 8.830 8.780 8.950 8,748,000 77,404,060 8.8482 2.247 2.250 2.252 2.240 2.283 34,294,799 2.2570 -0.90%
2015-06-22 0 8.890 8.870 8.890 8.710 8.970 6,965,227 61,884,730 8.8848 2.268 2.263 2.268 2.222 2.288 27,305,791 2.2664 1.48%
2015-06-19 0 8.760 8.780 8.790 8.700 9.000 15,102,200 132,574,752 8.7785 2.235 2.240 2.242 2.219 2.296 59,205,180 2.2392 -1.63%
2015-06-18 0 8.920 8.880 8.950 8.650 9.110 8,324,038 74,236,096 8.9183 2.272 2.261 2.279 2.203 2.320 32,687,708 2.2711 1.83%
2015-06-17 0 8.760 8.750 8.770 8.550 8.800 8,522,044 74,138,528 8.6996 2.231 2.228 2.233 2.177 2.241 33,465,259 2.2154 1.27%
2015-06-16 0 8.650 8.650 8.660 8.570 8.910 8,712,818 75,970,801 8.7194 2.203 2.203 2.205 2.182 2.269 34,214,411 2.2204 -2.92%
2015-06-15 0 8.910 8.900 8.920 8.820 9.180 8,431,206 75,249,854 8.9252 2.269 2.266 2.272 2.246 2.338 33,108,547 2.2728 -2.62%
2015-06-12 0 9.150 9.130 9.180 9.080 9.250 8,252,407 75,347,227 9.1303 2.330 2.325 2.338 2.312 2.356 32,406,420 2.3251 1.10%
2015-06-11 0 9.050 9.030 9.100 9.020 9.250 10,177,000 93,274,562 9.1652 2.305 2.300 2.317 2.297 2.356 39,964,115 2.3340 1.23%
2015-06-10 0 8.940 8.940 8.960 8.870 9.210 10,572,580 95,853,830 9.0663 2.277 2.277 2.282 2.259 2.345 41,517,520 2.3088 -0.22%
2015-06-09 0 8.960 8.940 9.010 8.880 9.090 12,718,588 113,959,348 8.9601 2.282 2.277 2.294 2.261 2.315 49,944,690 2.2817 -1.27%
2015-06-08 0 9.090 9.070 9.150 9.010 9.430 6,120,017 55,774,254 9.1134 2.311 2.306 2.326 2.291 2.397 24,072,450 2.3169 -2.68%
2015-06-05 0 9.340 9.300 9.340 9.120 9.380 11,414,000 106,193,720 9.3038 2.375 2.364 2.375 2.319 2.385 44,895,782 2.3653 3.55%
2015-06-04 0 9.020 9.020 9.030 8.930 9.340 12,072,634 109,414,416 9.0630 2.293 2.293 2.296 2.270 2.375 47,486,450 2.3041 -2.28%
2015-06-03 0 9.230 9.230 9.260 9.100 9.580 9,045,226 83,749,639 9.2590 2.347 2.347 2.354 2.314 2.436 35,578,456 2.3539 -0.65%
2015-06-02 0 9.290 9.260 9.310 9.230 9.800 8,173,417 76,931,223 9.4124 2.362 2.354 2.367 2.347 2.491 32,149,286 2.3929 -3.73%
2015-06-01 0 9.650 9.610 9.700 9.130 9.700 12,731,051 120,682,827 9.4794 2.453 2.443 2.466 2.321 2.466 50,076,265 2.4100 5.01%
2015-05-29 0 9.190 9.150 9.280 9.120 9.480 16,186,123 150,332,804 9.2878 2.336 2.326 2.359 2.319 2.410 63,666,431 2.3613 1.55%
2015-05-28 0 9.050 9.040 9.090 9.020 9.460 7,414,324 68,345,924 9.2181 2.301 2.298 2.311 2.293 2.405 29,163,472 2.3435 -3.83%
2015-05-27 0 9.410 9.350 9.420 9.120 9.430 13,197,122 123,404,326 9.3509 2.392 2.377 2.395 2.319 2.397 51,909,507 2.3773 0.86%
2015-05-26 0 9.330 9.270 9.330 9.220 9.730 10,430,076 98,721,526 9.4651 2.372 2.357 2.372 2.344 2.474 41,025,619 2.4063 -0.96%
2015-05-22 0 9.420 9.380 9.430 9.300 9.440 11,706,520 109,796,029 9.3790 2.395 2.385 2.397 2.364 2.400 46,046,379 2.3845 3.86%
2015-05-21 0 9.070 9.070 9.100 9.040 9.450 8,122,998 74,171,945 9.1311 2.306 2.306 2.314 2.298 2.403 31,950,968 2.3214 -3.20%
2015-05-20 0 9.370 9.350 9.390 9.330 9.480 8,823,900 82,961,205 9.4019 2.382 2.377 2.387 2.372 2.410 34,707,893 2.3903 0.21%
2015-05-19 0 9.350 9.340 9.350 9.240 9.500 7,128,958 67,011,896 9.4000 2.377 2.375 2.377 2.349 2.415 28,041,015 2.3898 0.11%
2015-05-18 0 9.340 9.320 9.350 9.180 9.490 13,991,999 129,887,793 9.2830 2.375 2.369 2.377 2.334 2.413 55,036,073 2.3600 0.43%
2015-05-15 0 9.300 9.270 9.330 9.030 9.350 6,102,000 56,455,980 9.2520 2.364 2.357 2.372 2.296 2.377 24,001,582 2.3522 0.76%
2015-05-14 0 9.230 9.220 9.240 9.220 9.360 10,620,196 98,730,936 9.2965 2.347 2.344 2.349 2.344 2.380 41,773,436 2.3635 0.76%
2015-05-13 0 9.160 9.150 9.160 8.890 9.700 20,890,087 190,945,461 9.1405 2.329 2.326 2.329 2.260 2.466 82,168,984 2.3238 -0.11%
2015-05-12 0 9.170 9.160 9.170 8.830 9.280 17,516,200 159,791,772 9.1225 2.331 2.329 2.331 2.245 2.359 68,898,151 2.3192 3.03%
2015-05-11 0 8.900 8.900 8.960 8.600 9.000 13,282,257 117,033,888 8.8113 2.263 2.263 2.278 2.186 2.288 52,244,376 2.2401 2.06%
2015-05-08 0 8.720 8.720 8.770 8.570 8.940 11,609,675 102,237,376 8.8062 2.217 2.217 2.230 2.179 2.273 45,665,449 2.2388 1.28%
2015-05-07 0 8.610 8.620 8.630 8.510 8.810 12,158,484 105,162,164 8.6493 2.189 2.191 2.194 2.164 2.240 47,824,132 2.1989 -3.04%
2015-05-06 0 8.880 8.880 8.910 8.720 9.020 12,168,126 108,212,135 8.8931 2.258 2.258 2.265 2.217 2.293 47,862,058 2.2609 0.34%
2015-05-05 0 8.850 8.760 8.860 8.570 9.120 16,780,295 147,470,908 8.7883 2.250 2.227 2.253 2.179 2.319 66,003,545 2.2343 -2.43%
2015-05-04 0 9.070 9.040 9.080 8.770 9.160 16,771,489 151,309,681 9.0218 2.306 2.298 2.308 2.230 2.329 65,968,907 2.2937 2.14%
2015-04-30 0 8.880 8.870 8.880 8.720 9.140 21,475,734 189,663,383 8.8315 2.258 2.255 2.258 2.217 2.324 84,472,566 2.2453 -1.22%
2015-04-29 0 8.990 8.960 9.000 8.950 9.280 16,847,608 152,289,487 9.0392 2.286 2.278 2.288 2.275 2.359 66,268,314 2.2981 -3.44%
2015-04-28 0 9.310 9.280 9.340 9.220 9.610 12,208,184 114,140,614 9.3495 2.367 2.359 2.375 2.344 2.443 48,019,622 2.3770 -2.21%
2015-04-27 0 9.520 9.500 9.560 9.490 9.850 9,660,845 92,515,701 9.5764 2.420 2.415 2.430 2.413 2.504 37,999,929 2.4346 -2.36%
2015-04-24 0 9.750 9.690 9.750 9.470 9.930 12,186,098 117,017,785 9.6026 2.479 2.464 2.479 2.408 2.525 47,932,749 2.4413 0.10%
2015-04-23 0 9.740 9.690 9.790 9.680 9.980 16,856,071 164,944,498 9.7855 2.476 2.464 2.489 2.461 2.537 66,301,602 2.4878 0.10%
2015-04-22 0 9.730 9.730 9.770 9.300 9.830 17,471,690 169,801,871 9.7187 2.474 2.474 2.484 2.364 2.499 68,723,075 2.4708 3.84%
2015-04-21 0 9.370 9.350 9.400 9.100 9.510 9,298,000 86,774,724 9.3326 2.382 2.377 2.390 2.314 2.418 36,572,716 2.3727 3.54%
2015-04-20 0 9.050 8.980 9.070 8.900 9.400 13,155,000 119,707,220 9.0998 2.301 2.283 2.306 2.263 2.390 51,743,824 2.3135 -3.72%
2015-04-17 0 9.400 9.360 9.400 9.180 9.580 16,719,350 158,043,686 9.4527 2.390 2.380 2.390 2.334 2.436 65,763,824 2.4032 1.62%
2015-04-16 0 9.250 9.200 9.270 8.870 9.270 13,129,332 119,897,657 9.1320 2.352 2.339 2.357 2.255 2.357 51,642,862 2.3217 3.58%
2015-04-15 0 8.930 8.860 8.940 8.800 9.030 17,669,073 157,767,507 8.9290 2.270 2.253 2.273 2.237 2.296 69,499,461 2.2701 -0.22%
2015-04-14 0 8.950 8.930 8.980 8.910 9.320 17,903,020 162,497,545 9.0765 2.275 2.270 2.283 2.265 2.369 70,419,667 2.3076 -4.48%
2015-04-13 0 9.370 9.380 9.390 9.150 9.720 27,010,990 255,734,251 9.4678 2.382 2.385 2.387 2.326 2.471 106,244,920 2.4070 1.74%
2015-04-10 0 9.210 9.160 9.220 8.680 9.220 36,873,500 329,988,851 8.9492 2.341 2.329 2.344 2.207 2.344 145,038,077 2.2752 1.10%
2015-04-09 0 9.110 9.040 9.060 9.010 10.76 38,595,822 371,699,190 9.6306 2.316 2.298 2.303 2.291 2.736 151,812,651 2.4484 -2.88%
2015-04-08 0 9.380 9.340 9.400 8.150 9.460 49,483,110 444,740,890 8.9877 2.385 2.375 2.390 2.072 2.405 194,636,666 2.2850 15.38%
2015-04-02 0 8.130 8.120 8.130 7.990 8.190 28,746,520 231,707,521 8.0604 2.067 2.064 2.067 2.031 2.082 113,071,446 2.0492 2.01%
2015-04-01 0 7.970 7.960 8.000 7.790 7.990 13,968,694 110,823,632 7.9337 2.026 2.024 2.034 1.980 2.031 54,944,405 2.0170 1.53%
2015-03-31 0 7.850 7.850 7.880 7.790 7.990 21,962,815 172,068,277 7.8345 1.996 1.996 2.003 1.980 2.031 86,388,448 1.9918 2.21%
2015-03-30 0 7.680 7.650 7.700 7.530 7.750 23,330,325 178,263,879 7.6409 1.953 1.945 1.958 1.914 1.970 91,767,407 1.9426 2.26%
2015-03-27 0 7.510 7.480 7.520 7.340 7.580 20,011,511 149,747,692 7.4831 1.909 1.902 1.912 1.866 1.927 78,713,197 1.9024 3.02%
2015-03-26 0 7.290 7.290 7.300 7.240 7.780 16,642,213 123,415,064 7.4158 1.853 1.853 1.856 1.841 1.978 65,460,414 1.8853 -2.67%
2015-03-25 0 7.490 7.450 7.500 7.280 7.500 12,364,265 91,122,796 7.3699 1.904 1.894 1.907 1.851 1.907 48,633,550 1.8737 0.54%
2015-03-24 0 7.450 7.450 7.460 7.100 7.520 21,280,942 157,070,883 7.3808 1.894 1.894 1.897 1.805 1.912 83,706,372 1.8765 5.08%
2015-03-23 0 7.090 7.090 7.150 7.080 7.410 22,649,760 163,073,729 7.1998 1.803 1.803 1.818 1.800 1.884 89,090,475 1.8304 -3.93%
2015-03-20 0 7.380 7.400 7.440 7.370 7.520 10,615,600 78,986,960 7.4406 1.876 1.881 1.891 1.874 1.912 41,755,358 1.8917 -1.34%
2015-03-19 0 7.480 7.450 7.500 7.370 7.610 10,655,253 79,647,630 7.4750 1.902 1.894 1.907 1.874 1.935 41,911,329 1.9004 -0.40%
2015-03-18 0 7.510 7.500 7.510 7.460 7.690 17,470,338 132,199,637 7.5671 1.909 1.907 1.909 1.897 1.955 68,717,757 1.9238 -1.05%
2015-03-17 0 7.590 7.580 7.600 7.530 7.700 11,616,098 88,226,930 7.5952 1.930 1.927 1.932 1.914 1.958 45,690,713 1.9310 -0.26%
2015-03-16 0 7.610 7.590 7.630 7.500 7.680 10,631,297 80,951,827 7.6145 1.935 1.930 1.940 1.907 1.953 41,817,101 1.9359 0.13%
2015-03-13 0 7.600 7.590 7.630 7.550 7.680 6,725,040 51,255,737 7.6216 1.932 1.930 1.940 1.919 1.953 26,452,245 1.9377 -0.91%
2015-03-12 0 7.670 7.650 7.680 7.620 7.740 7,698,107 59,147,261 7.6834 1.950 1.945 1.953 1.937 1.968 30,279,703 1.9534 -0.52%
2015-03-11 0 7.710 7.690 7.740 7.640 7.940 11,214,063 87,037,388 7.7614 1.960 1.955 1.968 1.942 2.019 44,109,350 1.9732 -0.13%
2015-03-10 0 7.720 7.710 7.750 7.700 7.870 12,584,098 97,508,119 7.7485 1.963 1.960 1.970 1.958 2.001 49,498,241 1.9699 -1.91%
2015-03-09 0 7.870 7.880 7.890 7.860 8.050 6,193,290 49,159,200 7.9375 2.001 2.003 2.006 1.998 2.047 24,360,662 2.0180 -2.72%
2015-03-06 0 8.090 8.080 8.090 8.030 8.160 12,599,998 102,059,103 8.0999 2.057 2.054 2.057 2.041 2.075 49,560,782 2.0593 -0.37%
2015-03-05 0 8.120 8.100 8.150 7.860 8.290 21,556,124 174,224,718 8.0824 2.064 2.059 2.072 1.998 2.108 84,788,772 2.0548 3.31%
2015-03-04 0 7.860 7.840 7.890 7.700 8.000 15,631,587 123,142,185 7.8778 1.998 1.993 2.006 1.958 2.034 61,485,222 2.0028 2.21%
2015-03-03 0 7.690 7.680 7.720 7.580 7.750 15,221,196 116,796,033 7.6732 1.955 1.953 1.963 1.927 1.970 59,870,991 1.9508 2.81%
2015-03-02 0 7.480 7.480 7.510 7.430 7.730 9,609,875 72,010,502 7.4934 1.902 1.902 1.909 1.889 1.965 37,799,444 1.9051 1.49%
2015-02-27 0 7.370 7.350 7.420 7.300 7.480 19,940,019 147,259,220 7.3851 1.874 1.869 1.886 1.856 1.902 78,431,991 1.8775 -1.34%
2015-02-26 0 7.470 7.450 7.480 7.200 7.480 23,112,805 169,703,627 7.3424 1.899 1.894 1.902 1.830 1.902 90,911,814 1.8667 2.61%
2015-02-25 0 7.280 7.270 7.290 7.140 7.320 5,780,146 41,949,721 7.2576 1.851 1.848 1.853 1.815 1.861 22,735,603 1.8451 0.28%
2015-02-24 0 7.260 7.230 7.270 7.180 7.390 22,232,042 161,113,474 7.2469 1.846 1.838 1.848 1.825 1.879 87,447,425 1.8424 1.26%
2015-02-23 0 7.170 7.170 7.180 6.990 7.180 8,415,223 59,656,188 7.0891 1.823 1.823 1.825 1.777 1.825 33,100,404 1.8023 2.28%
2015-02-18 0 7.010 7.010 7.030 6.950 7.080 2,980,000 20,901,740 7.0140 1.782 1.782 1.787 1.767 1.800 11,721,520 1.7832 -0.28%
2015-02-17 0 7.030 7.020 7.030 6.850 7.050 10,314,000 71,884,916 6.9696 1.787 1.785 1.787 1.741 1.792 40,569,046 1.7719 1.88%
2015-02-16 0 6.900 6.890 6.900 6.800 7.100 11,796,000 81,852,980 6.9390 1.754 1.752 1.754 1.729 1.805 46,398,339 1.7641 -2.13%
2015-02-13 0 7.050 7.040 7.050 7.020 7.200 17,105,330 120,857,971 7.0655 1.792 1.790 1.792 1.785 1.830 67,282,036 1.7963 -0.14%
2015-02-12 0 7.060 7.060 7.070 7.020 7.270 20,706,000 146,338,326 7.0674 1.795 1.795 1.797 1.785 1.848 81,444,897 1.7968 -2.08%
2015-02-11 0 7.210 7.180 7.210 7.100 7.290 9,881,862 70,823,910 7.1671 1.833 1.825 1.833 1.805 1.853 38,869,276 1.8221 0.28%
2015-02-10 0 7.190 7.220 7.230 7.100 7.280 10,977,508 78,918,932 7.1891 1.828 1.836 1.838 1.805 1.851 43,178,886 1.8277 0.56%
2015-02-09 0 7.150 7.120 7.150 7.060 7.250 8,725,692 62,381,022 7.1491 1.818 1.810 1.818 1.795 1.843 34,321,602 1.8175 -1.24%
2015-02-06 0 7.240 7.200 7.250 7.160 7.370 14,989,620 108,073,092 7.2099 1.841 1.830 1.843 1.820 1.874 58,960,111 1.8330 0.56%
2015-02-05 0 7.200 7.150 7.190 7.120 7.580 15,712,008 114,655,323 7.2973 1.830 1.818 1.828 1.810 1.927 61,801,549 1.8552 -4.00%
2015-02-04 0 7.500 7.500 7.520 7.490 7.700 13,125,958 99,434,656 7.5754 1.907 1.907 1.912 1.904 1.958 51,629,590 1.9259 -1.57%
2015-02-03 0 7.620 7.590 7.630 7.580 7.820 7,227,999 55,151,192 7.6302 1.937 1.930 1.940 1.927 1.988 28,430,582 1.9399 0.40%
2015-02-02 0 7.590 7.550 7.570 7.480 7.620 12,204,184 92,414,380 7.5724 1.930 1.919 1.925 1.902 1.937 48,003,888 1.9251 -2.32%
2015-01-30 0 7.770 7.760 7.770 7.540 7.840 19,904,000 154,270,592 7.7507 1.975 1.973 1.975 1.917 1.993 78,290,314 1.9705 3.60%
2015-01-29 0 7.500 7.470 7.500 7.430 7.600 13,243,003 99,537,649 7.5162 1.907 1.899 1.907 1.889 1.932 52,089,975 1.9109 -0.92%
2015-01-28 0 7.570 7.550 7.570 7.450 7.650 23,962,446 180,792,478 7.5448 1.925 1.919 1.925 1.894 1.945 94,253,789 1.9181 0.93%
2015-01-27 0 7.500 7.490 7.500 7.460 7.610 10,474,200 78,415,176 7.4865 1.907 1.904 1.907 1.897 1.935 41,199,176 1.9033 -0.40%
2015-01-26 0 7.530 7.520 7.530 7.460 7.660 7,714,857 57,983,711 7.5159 1.914 1.912 1.914 1.897 1.947 30,345,588 1.9108 -0.26%
2015-01-23 0 7.550 7.550 7.560 7.460 7.660 10,546,291 79,534,186 7.5414 1.919 1.919 1.922 1.897 1.947 41,482,739 1.9173 -0.26%
2015-01-22 0 7.570 7.530 7.570 7.450 7.790 8,451,824 64,012,397 7.5738 1.925 1.914 1.925 1.894 1.980 33,244,371 1.9255 0.40%
2015-01-21 0 7.540 7.530 7.560 7.480 7.650 17,811,123 134,647,407 7.5597 1.917 1.914 1.922 1.902 1.945 70,058,200 1.9219 0.94%
2015-01-20 0 7.470 7.450 7.490 7.390 7.540 13,518,280 100,939,870 7.4669 1.899 1.894 1.904 1.879 1.917 53,172,748 1.8983 -0.27%
2015-01-19 0 7.490 7.470 7.480 7.450 7.790 18,276,000 137,440,352 7.5203 1.904 1.899 1.902 1.894 1.980 71,886,745 1.9119 -6.14%
2015-01-16 0 7.980 7.940 7.980 7.870 8.000 7,216,096 57,397,930 7.9542 2.029 2.019 2.029 2.001 2.034 28,383,763 2.0222 1.01%
2015-01-15 0 7.900 7.900 7.930 7.820 7.940 10,465,657 82,728,692 7.9048 2.008 2.008 2.016 1.988 2.019 41,165,573 2.0097 -1.25%
2015-01-14 0 8.000 8.000 8.020 7.890 8.080 9,279,567 74,299,833 8.0068 2.034 2.034 2.039 2.006 2.054 36,500,212 2.0356 0.00%
2015-01-13 0 8.000 7.990 8.010 7.750 8.090 10,491,975 83,562,329 7.9644 2.034 2.031 2.036 1.970 2.057 41,269,092 2.0248 1.14%
2015-01-12 0 7.910 7.890 7.920 7.830 8.060 18,457,021 145,679,270 7.8929 2.011 2.006 2.014 1.991 2.049 72,598,772 2.0066 -1.62%
2015-01-09 0 8.040 8.050 8.060 7.710 8.180 21,856,670 173,431,366 7.9349 2.044 2.047 2.049 1.960 2.080 85,970,938 2.0173 7.63%
2015-01-08 0 7.470 7.440 7.490 7.340 7.530 24,373,342 182,425,583 7.4846 1.899 1.891 1.904 1.866 1.914 95,870,006 1.9028 2.89%
2015-01-07 0 7.260 7.250 7.270 7.070 7.300 14,836,976 107,391,453 7.2381 1.846 1.843 1.848 1.797 1.856 58,359,702 1.8402 3.71%
2015-01-06 0 7.000 6.990 7.010 6.970 7.110 13,511,234 94,753,235 7.0129 1.780 1.777 1.782 1.772 1.808 53,145,034 1.7829 0.29%
2015-01-05 0 6.980 6.980 7.000 6.950 7.240 8,921,864 62,839,698 7.0433 1.775 1.775 1.780 1.767 1.841 35,093,224 1.7907 -0.29%
2015-01-02 0 7.000 6.990 7.000 6.950 7.150 11,600,952 81,228,806 7.0019 1.780 1.777 1.780 1.767 1.818 45,631,138 1.7801 -0.43%
2014-12-31 0 7.030 7.010 7.070 6.880 7.150 20,117,001 140,597,168 6.9890 1.787 1.782 1.797 1.749 1.818 79,128,131 1.7768 -1.95%
2014-12-30 0 7.170 7.130 7.170 6.910 7.180 5,530,635 39,123,269 7.0739 1.823 1.813 1.823 1.757 1.825 21,754,177 1.7984 3.76%
2014-12-29 0 6.910 6.900 6.950 6.820 6.990 4,608,258 31,849,615 6.9114 1.757 1.754 1.767 1.734 1.777 18,126,104 1.7571 0.73%
2014-12-24 0 6.860 6.830 6.880 6.800 7.000 4,425,902 30,318,518 6.8502 1.744 1.736 1.749 1.729 1.780 17,408,825 1.7416 -1.29%
2014-12-23 0 6.950 6.900 6.950 6.850 7.000 4,921,678 34,144,415 6.9376 1.767 1.754 1.767 1.741 1.780 19,358,908 1.7638 0.00%
2014-12-22 0 6.950 6.910 6.960 6.900 7.200 10,230,311 71,645,764 7.0033 1.767 1.757 1.769 1.754 1.830 40,239,864 1.7805 -1.70%
2014-12-19 0 7.070 7.050 7.060 7.040 7.300 12,390,636 88,504,313 7.1428 1.797 1.792 1.795 1.790 1.856 48,737,278 1.8159 -1.12%
2014-12-18 0 7.150 7.120 7.140 7.000 7.200 16,968,373 121,006,595 7.1313 1.818 1.810 1.815 1.780 1.830 66,743,330 1.8130 0.70%
2014-12-17 0 7.100 7.070 7.100 6.930 7.110 14,693,074 103,810,557 7.0653 1.805 1.797 1.805 1.762 1.808 57,793,678 1.7962 0.28%
2014-12-16 0 7.080 7.080 7.100 7.060 7.450 7,343,470 52,632,307 7.1672 1.800 1.800 1.805 1.795 1.894 28,884,775 1.8221 -2.07%
2014-12-15 0 7.230 7.230 7.240 7.070 7.330 8,911,473 64,595,997 7.2486 1.838 1.838 1.841 1.797 1.864 35,052,352 1.8428 -0.14%
2014-12-12 0 7.240 7.230 7.250 7.200 7.370 7,878,262 57,337,401 7.2779 1.841 1.838 1.843 1.830 1.874 30,988,324 1.8503 -0.82%
2014-12-11 0 7.300 7.260 7.320 7.210 7.340 10,872,400 79,363,392 7.2995 1.856 1.846 1.861 1.833 1.866 42,765,455 1.8558 -1.62%
2014-12-10 0 7.420 7.390 7.430 7.010 7.500 24,588,780 182,489,457 7.4217 1.886 1.879 1.889 1.782 1.907 96,717,409 1.8868 4.51%
2014-12-09 0 7.100 7.080 7.120 7.000 7.250 13,910,001 98,576,019 7.0867 1.805 1.800 1.810 1.780 1.843 54,713,542 1.8017 -1.53%
2014-12-08 0 7.210 7.190 7.230 7.180 7.470 9,355,700 67,880,548 7.2555 1.833 1.828 1.838 1.825 1.899 36,799,673 1.8446 -2.57%
2014-12-05 0 7.400 7.380 7.400 7.360 7.490 9,332,154 69,065,394 7.4008 1.881 1.876 1.881 1.871 1.904 36,707,057 1.8815 -0.54%
2014-12-04 0 7.440 7.420 7.450 7.370 7.600 10,576,916 78,890,028 7.4587 1.891 1.886 1.894 1.874 1.932 41,603,199 1.8962 -0.13%
2014-12-03 0 7.450 7.440 7.450 7.390 7.650 14,625,659 108,933,483 7.4481 1.894 1.891 1.894 1.879 1.945 57,528,508 1.8936 -0.27%
2014-12-02 0 7.470 7.490 7.500 7.450 7.620 10,557,000 79,136,980 7.4962 1.899 1.904 1.907 1.894 1.937 41,524,861 1.9058 -0.20%
2014-12-01 0 7.500 7.480 7.500 7.460 7.720 16,676,000 125,154,968 7.5051 1.903 1.898 1.903 1.893 1.959 65,724,761 1.9042 -2.22%
2014-11-28 0 7.670 7.660 7.670 7.660 7.890 10,299,057 79,336,559 7.7033 1.946 1.944 1.946 1.944 2.002 40,591,452 1.9545 -2.29%
2014-11-27 0 7.850 7.820 7.850 7.790 8.100 15,733,999 125,087,281 7.9501 1.992 1.984 1.992 1.977 2.055 62,012,073 2.0171 -1.01%
2014-11-26 0 7.930 7.890 7.900 7.840 7.990 18,352,276 145,135,894 7.9083 2.012 2.002 2.004 1.989 2.027 72,331,432 2.0065 0.63%
2014-11-25 0 7.880 7.820 7.840 7.720 7.920 19,628,914 153,203,635 7.8050 1.999 1.984 1.989 1.959 2.010 77,363,018 1.9803 1.42%
2014-11-24 0 7.770 7.740 7.770 7.630 7.820 17,890,000 138,393,991 7.7358 1.971 1.964 1.971 1.936 1.984 70,509,473 1.9628 2.24%
2014-11-21 0 7.600 7.590 7.630 7.590 7.980 24,040,600 185,903,086 7.7329 1.928 1.926 1.936 1.926 2.025 94,750,701 1.9620 -4.04%
2014-11-20 0 7.920 7.900 7.910 7.840 8.030 11,571,600 91,555,398 7.9121 2.010 2.004 2.007 1.989 2.037 45,606,899 2.0075 0.13%
2014-11-19 0 7.910 7.910 7.930 7.890 8.290 14,106,000 113,377,739 8.0376 2.007 2.007 2.012 2.002 2.103 55,595,675 2.0393 -4.12%
2014-11-18 0 8.250 8.230 8.250 8.160 8.340 6,256,260 51,577,297 8.2441 2.093 2.088 2.093 2.070 2.116 24,657,663 2.0917 0.12%
2014-11-17 0 8.240 8.210 8.250 8.130 8.430 14,252,567 118,359,429 8.3044 2.091 2.083 2.093 2.063 2.139 56,173,336 2.1070 -0.72%
2014-11-14 0 8.300 8.280 8.310 8.190 8.500 11,436,000 95,568,220 8.3568 2.106 2.101 2.108 2.078 2.157 45,072,461 2.1203 0.97%
2014-11-13 0 8.220 8.230 8.240 8.140 8.380 15,802,823 129,980,537 8.2251 2.086 2.088 2.091 2.065 2.126 62,283,327 2.0869 1.61%
2014-11-12 0 8.090 8.070 8.100 7.910 8.140 17,437,698 139,693,486 8.0110 2.053 2.048 2.055 2.007 2.065 68,726,825 2.0326 1.76%
2014-11-11 0 7.950 7.950 7.960 7.730 8.140 35,139,625 277,447,942 7.8956 2.017 2.017 2.020 1.961 2.065 138,495,050 2.0033 5.58%
2014-11-10 0 7.530 7.530 7.570 7.510 7.780 7,983,633 60,736,150 7.6076 1.911 1.911 1.921 1.905 1.974 31,465,721 1.9302 -1.05%
2014-11-07 0 7.610 7.600 7.610 7.450 7.740 14,409,432 108,931,841 7.5598 1.931 1.928 1.931 1.890 1.964 56,791,585 1.9181 -1.04%
2014-11-06 0 7.690 7.620 7.690 7.540 7.690 7,391,646 56,305,788 7.6175 1.951 1.933 1.951 1.913 1.951 29,132,536 1.9327 1.99%
2014-11-05 0 7.540 7.550 7.560 7.520 7.790 9,602,800 72,891,146 7.5906 1.913 1.916 1.918 1.908 1.977 37,847,310 1.9259 -2.71%
2014-11-04 0 7.750 7.720 7.770 7.700 7.780 6,085,940 47,124,043 7.7431 1.966 1.959 1.971 1.954 1.974 23,986,385 1.9646 0.39%
2014-11-03 0 7.720 7.690 7.730 7.650 7.890 7,436,067 57,213,481 7.6941 1.959 1.951 1.961 1.941 2.002 29,307,611 1.9522 -1.15%
2014-10-31 0 7.810 7.800 7.820 7.760 7.880 8,029,011 62,726,694 7.8125 1.982 1.979 1.984 1.969 1.999 31,644,569 1.9822 -0.13%
2014-10-30 0 7.820 7.790 7.820 7.800 7.880 8,847,517 69,214,767 7.8231 1.984 1.977 1.984 1.979 1.999 34,870,529 1.9849 0.26%
2014-10-29 0 7.800 7.800 7.820 7.690 7.820 11,021,299 85,913,384 7.7952 1.979 1.979 1.984 1.951 1.984 43,438,009 1.9778 0.78%
2014-10-28 0 7.740 7.730 7.760 7.640 7.790 6,732,000 52,193,560 7.7531 1.964 1.961 1.969 1.938 1.977 26,532,687 1.9671 1.31%
2014-10-27 0 7.640 7.640 7.690 7.560 7.800 6,973,440 53,365,654 7.6527 1.938 1.938 1.951 1.918 1.979 27,484,269 1.9417 -2.05%
2014-10-24 0 7.800 7.790 7.800 7.700 7.950 13,656,251 106,314,546 7.7850 1.979 1.977 1.979 1.954 2.017 53,823,089 1.9753 1.43%
2014-10-23 0 7.690 7.660 7.690 7.560 7.760 12,155,310 93,346,323 7.6795 1.951 1.944 1.951 1.918 1.969 47,907,462 1.9485 -0.90%
2014-10-22 0 7.760 7.760 7.770 7.610 7.770 8,160,005 62,844,233 7.7015 1.969 1.969 1.971 1.931 1.971 32,160,853 1.9541 2.92%
2014-10-21 0 7.540 7.510 7.540 7.500 7.700 12,004,000 91,241,386 7.6009 1.913 1.905 1.913 1.903 1.954 47,311,108 1.9285 -1.69%
2014-10-20 0 7.670 7.650 7.700 7.570 7.780 8,815,700 67,769,608 7.6874 1.946 1.941 1.954 1.921 1.974 34,745,129 1.9505 -0.65%
2014-10-17 0 7.720 7.650 7.730 7.470 7.850 16,554,900 127,193,228 7.6831 1.959 1.941 1.961 1.895 1.992 65,247,472 1.9494 -0.39%
2014-10-16 0 7.750 7.750 7.770 7.610 7.920 7,130,280 55,630,738 7.8020 1.966 1.966 1.971 1.931 2.010 28,102,420 1.9796 -0.64%
2014-10-15 0 7.800 7.800 7.830 7.530 7.850 6,592,465 51,057,951 7.7449 1.979 1.979 1.987 1.911 1.992 25,982,741 1.9651 4.00%
2014-10-14 0 7.500 7.510 7.540 7.410 7.600 9,713,442 73,156,849 7.5315 1.903 1.905 1.913 1.880 1.928 38,283,381 1.9109 -1.32%
2014-10-13 0 7.600 7.590 7.610 7.500 7.700 6,047,596 45,967,312 7.6009 1.928 1.926 1.931 1.903 1.954 23,835,260 1.9285 -2.69%
2014-10-10 0 7.810 7.780 7.820 7.600 7.960 10,224,825 80,092,801 7.8332 1.982 1.974 1.984 1.928 2.020 40,298,883 1.9875 -0.13%
2014-10-09 0 7.820 7.830 7.860 7.800 7.990 13,576,616 107,118,661 7.8899 1.984 1.987 1.994 1.979 2.027 53,509,225 2.0019 1.96%
2014-10-08 0 7.670 7.660 7.670 7.600 7.860 13,328,696 102,778,649 7.7111 1.946 1.944 1.946 1.928 1.994 52,532,104 1.9565 -2.66%
2014-10-07 0 7.880 7.850 7.880 7.560 8.010 11,414,599 89,982,592 7.8831 1.999 1.992 1.999 1.918 2.032 44,988,114 2.0001 2.07%
2014-10-06 0 7.720 7.720 7.730 7.520 7.740 7,292,000 55,934,385 7.6707 1.959 1.959 1.961 1.908 1.964 28,739,803 1.9462 1.98%
2014-10-03 0 7.570 7.530 7.580 7.320 7.680 13,465,465 101,239,366 7.5184 1.921 1.911 1.923 1.857 1.949 53,071,148 1.9076 -2.07%
2014-09-30 0 7.730 7.720 7.760 7.410 7.760 18,749,648 142,830,235 7.6178 1.961 1.959 1.969 1.880 1.969 73,897,585 1.9328 2.79%
2014-09-29 0 7.520 7.500 7.520 7.420 7.800 25,925,699 196,424,485 7.5764 1.908 1.903 1.908 1.883 1.979 102,180,401 1.9223 -5.53%
2014-09-26 0 7.960 7.940 7.980 7.810 8.020 5,442,780 43,046,964 7.9090 2.020 2.015 2.025 1.982 2.035 21,451,512 2.0067 -1.12%
2014-09-25 0 8.050 8.020 8.060 7.910 8.120 7,822,700 62,876,164 8.0377 2.042 2.035 2.045 2.007 2.060 30,831,440 2.0394 2.16%
2014-09-24 0 7.880 7.860 7.900 7.500 7.960 10,446,818 82,421,736 7.8896 1.999 1.994 2.004 1.903 2.020 41,173,820 2.0018 0.64%
2014-09-23 0 7.830 7.840 7.890 7.800 8.000 11,215,357 88,693,086 7.9082 1.987 1.989 2.002 1.979 2.030 44,202,846 2.0065 0.00%
2014-09-22 0 7.830 7.820 7.830 7.810 8.000 8,836,300 69,297,095 7.8423 1.987 1.984 1.987 1.982 2.030 34,826,320 1.9898 -1.14%
2014-09-19 0 7.920 7.910 7.980 7.900 8.190 14,168,000 113,133,564 7.9851 2.010 2.007 2.025 2.004 2.078 55,840,034 2.0260 -2.94%
2014-09-18 0 8.160 8.140 8.170 7.940 8.280 13,962,200 114,218,290 8.1805 2.070 2.065 2.073 2.015 2.101 55,028,919 2.0756 1.87%
2014-09-17 0 8.010 7.990 8.030 7.600 8.030 15,027,000 119,293,779 7.9386 2.032 2.027 2.037 1.928 2.037 59,225,593 2.0142 3.76%
2014-09-16 0 7.720 7.670 7.720 7.590 7.790 8,025,400 61,828,774 7.7041 1.959 1.946 1.959 1.926 1.977 31,630,337 1.9547 1.45%
2014-09-15 0 7.610 7.600 7.620 7.440 7.680 16,075,899 121,221,897 7.5406 1.931 1.928 1.933 1.888 1.949 63,359,596 1.9132 -0.65%
2014-09-12 0 7.660 7.640 7.650 7.640 7.980 15,548,000 120,643,700 7.7594 1.944 1.938 1.941 1.938 2.025 61,278,999 1.9688 -1.29%
2014-09-11 0 7.760 7.750 7.790 7.700 7.990 15,955,000 124,183,164 7.7833 1.969 1.966 1.977 1.954 2.027 62,883,099 1.9748 -2.57%
2014-09-10 0 7.980 7.970 7.990 7.750 8.100 12,272,332 97,606,005 7.9533 2.021 2.018 2.023 1.963 2.051 48,459,769 2.0142 3.10%
2014-09-08 0 7.740 7.730 7.740 7.410 7.800 14,782,000 113,891,200 7.7047 1.960 1.958 1.960 1.877 1.975 58,369,697 1.9512 4.03%
2014-09-05 0 7.440 7.380 7.390 7.340 7.440 5,446,036 40,251,765 7.3910 1.884 1.869 1.872 1.859 1.884 21,504,767 1.8718 1.64%
2014-09-04 0 7.320 7.300 7.350 7.170 7.400 7,082,619 51,939,161 7.3333 1.854 1.849 1.861 1.816 1.874 27,967,144 1.8571 -0.68%
2014-09-03 0 7.370 7.360 7.390 7.240 7.420 9,781,809 72,037,003 7.3644 1.866 1.864 1.872 1.834 1.879 38,625,438 1.8650 1.66%
2014-09-02 0 7.250 7.250 7.290 7.160 7.470 6,550,000 47,475,852 7.2482 1.836 1.836 1.846 1.813 1.892 25,863,991 1.8356 -1.09%
2014-09-01 0 7.330 7.290 7.340 7.190 7.480 15,468,000 113,548,932 7.3409 1.856 1.846 1.859 1.821 1.894 61,078,506 1.8591 2.66%
2014-08-29 0 7.140 7.130 7.140 7.000 7.230 7,849,500 55,964,498 7.1297 1.808 1.806 1.808 1.773 1.831 30,995,328 1.8056 0.28%
2014-08-28 0 7.120 7.090 7.120 7.010 7.250 13,844,000 98,421,996 7.1094 1.803 1.796 1.803 1.775 1.836 54,665,815 1.8004 0.00%
2014-08-27 0 7.120 7.110 7.130 7.030 7.290 10,906,765 77,659,291 7.1203 1.803 1.801 1.806 1.780 1.846 43,067,553 1.8032 -1.93%
2014-08-26 0 7.260 7.250 7.260 7.160 7.400 24,249,700 177,055,493 7.3013 1.839 1.836 1.839 1.813 1.874 95,754,812 1.8491 3.86%
2014-08-25 0 6.990 6.980 7.000 6.950 7.140 8,529,599 59,910,917 7.0239 1.770 1.768 1.773 1.760 1.808 33,680,835 1.7788 -1.83%
2014-08-22 0 7.120 7.120 7.190 6.830 7.200 13,025,000 91,682,700 7.0390 1.803 1.803 1.821 1.730 1.823 51,431,829 1.7826 3.94%
2014-08-21 0 6.850 6.850 6.880 6.770 6.930 4,171,280 28,458,458 6.8225 1.735 1.735 1.742 1.714 1.755 16,471,137 1.7278 -0.58%
2014-08-20 0 6.890 6.840 6.890 6.770 6.900 5,165,301 35,338,651 6.8415 1.745 1.732 1.745 1.714 1.747 20,396,229 1.7326 0.29%
2014-08-19 0 6.870 6.830 6.870 6.800 6.940 13,939,500 95,867,584 6.8774 1.740 1.730 1.740 1.722 1.758 55,042,916 1.7417 -1.15%
2014-08-18 0 6.950 6.950 6.960 6.850 7.040 21,512,800 150,178,576 6.9809 1.760 1.760 1.763 1.735 1.783 84,947,613 1.7679 -1.56%
2014-08-15 0 7.060 7.050 7.060 6.930 7.060 8,755,906 61,356,021 7.0074 1.788 1.785 1.788 1.755 1.788 34,574,454 1.7746 3.07%
2014-08-14 0 6.850 6.850 6.860 6.660 6.860 4,828,000 32,923,348 6.8193 1.735 1.735 1.737 1.687 1.737 19,064,328 1.7270 1.03%
2014-08-13 0 6.780 6.720 6.750 6.510 6.800 8,754,000 58,485,244 6.6810 1.717 1.702 1.709 1.649 1.722 34,566,928 1.6919 4.15%
2014-08-12 0 6.510 6.510 6.520 6.480 6.560 2,202,359 14,345,875 6.5139 1.649 1.649 1.651 1.641 1.661 8,696,457 1.6496 0.31%
2014-08-11 0 6.490 6.460 6.500 6.320 6.570 9,049,199 58,096,033 6.4200 1.644 1.636 1.646 1.601 1.664 35,732,580 1.6259 -0.46%
2014-08-08 0 6.520 6.520 6.560 6.520 6.650 3,856,000 25,333,560 6.5699 1.651 1.651 1.661 1.651 1.684 15,226,191 1.6638 -1.36%
2014-08-07 0 6.610 6.580 6.610 6.580 6.720 3,384,359 22,453,806 6.6346 1.674 1.666 1.674 1.666 1.702 13,363,821 1.6802 -2.22%
2014-08-06 0 6.760 6.700 6.760 6.560 6.780 5,032,426 33,823,374 6.7211 1.712 1.697 1.712 1.661 1.717 19,871,545 1.7021 3.21%
2014-08-05 0 6.550 6.530 6.560 6.440 6.590 6,344,900 41,411,639 6.5268 1.659 1.654 1.661 1.631 1.669 25,054,112 1.6529 0.00%
2014-08-04 0 6.550 6.540 6.560 6.480 6.620 4,816,000 31,517,520 6.5443 1.659 1.656 1.661 1.641 1.677 19,016,944 1.6573 0.31%
2014-08-01 0 6.530 6.530 6.540 6.370 6.600 6,835,550 44,580,966 6.5219 1.654 1.654 1.656 1.613 1.671 26,991,543 1.6517 -2.10%
2014-07-31 0 6.670 6.640 6.690 6.480 6.770 13,994,999 92,050,720 6.5774 1.689 1.682 1.694 1.641 1.714 55,262,065 1.6657 -1.62%
2014-07-30 0 6.780 6.760 6.780 6.690 7.100 7,281,700 50,547,301 6.9417 1.717 1.712 1.717 1.694 1.798 28,753,255 1.7580 -2.45%
2014-07-29 0 6.950 6.910 6.950 6.780 7.050 5,181,599 35,738,809 6.8973 1.760 1.750 1.760 1.717 1.785 20,460,585 1.7467 0.43%
2014-07-28 0 6.920 6.900 6.920 6.850 7.040 5,520,000 38,335,380 6.9448 1.752 1.747 1.752 1.735 1.783 21,796,829 1.7588 -0.43%
2014-07-25 0 6.950 6.910 6.960 6.830 7.180 7,051,190 49,253,704 6.9852 1.760 1.750 1.763 1.730 1.818 27,843,040 1.7690 0.29%
2014-07-24 0 6.930 6.910 6.950 6.810 6.950 4,451,770 30,760,011 6.9096 1.755 1.750 1.760 1.725 1.760 17,578,708 1.7498 0.43%
2014-07-23 0 6.900 6.860 6.910 6.770 6.940 9,250,789 63,806,659 6.8974 1.747 1.737 1.750 1.714 1.758 36,528,599 1.7468 1.92%
2014-07-22 0 6.770 6.770 6.820 6.770 6.940 6,447,999 44,299,113 6.8702 1.714 1.714 1.727 1.714 1.758 25,461,220 1.7399 -0.73%
2014-07-21 0 6.820 6.790 6.830 6.670 6.860 3,966,700 26,976,708 6.8008 1.727 1.720 1.730 1.689 1.737 15,663,312 1.7223 0.74%
2014-07-18 0 6.770 6.740 6.780 6.690 6.830 4,524,300 30,488,652 6.7389 1.714 1.707 1.717 1.694 1.730 17,865,108 1.7066 -2.31%
2014-07-17 0 6.930 6.930 6.940 6.800 6.940 6,061,000 41,621,720 6.8671 1.755 1.755 1.758 1.722 1.758 23,933,076 1.7391 1.32%
2014-07-16 0 6.840 6.830 6.850 6.760 6.980 6,858,806 47,013,381 6.8545 1.732 1.730 1.735 1.712 1.768 27,083,374 1.7359 -0.29%
2014-07-15 0 6.860 6.850 6.870 6.700 6.900 8,105,700 55,575,687 6.8564 1.737 1.735 1.740 1.697 1.747 32,006,985 1.7364 1.63%
2014-07-14 0 6.750 6.730 6.750 6.560 6.750 7,248,000 48,624,768 6.7087 1.709 1.704 1.709 1.661 1.709 28,620,184 1.6990 2.90%
2014-07-11 0 6.560 6.560 6.570 6.340 6.570 7,249,434 47,333,923 6.5293 1.661 1.661 1.664 1.606 1.664 28,625,847 1.6535 2.66%
2014-07-10 0 6.390 6.380 6.390 6.350 6.590 10,254,483 65,790,884 6.4158 1.618 1.616 1.618 1.608 1.669 40,491,886 1.6248 -2.59%
2014-07-09 0 6.560 6.550 6.560 6.360 6.610 10,596,000 68,895,120 6.5020 1.661 1.659 1.661 1.611 1.674 41,840,435 1.6466 0.92%
2014-07-08 0 6.500 6.500 6.530 6.490 6.610 7,379,300 48,317,524 6.5477 1.646 1.646 1.654 1.644 1.674 29,138,649 1.6582 -1.52%
2014-07-07 0 6.600 6.610 6.620 6.570 6.760 4,671,452 31,216,817 6.6825 1.671 1.674 1.677 1.664 1.712 18,446,167 1.6923 -0.60%
2014-07-04 0 6.640 6.630 6.640 6.590 6.660 5,696,600 37,805,208 6.6365 1.682 1.679 1.682 1.669 1.687 22,494,170 1.6807 0.91%
2014-07-03 0 6.580 6.560 6.580 6.460 6.640 11,852,398 77,902,583 6.5727 1.666 1.661 1.666 1.636 1.682 46,801,575 1.6645 3.30%
2014-07-02 0 6.370 6.360 6.390 6.270 6.390 5,049,864 31,968,610 6.3306 1.613 1.611 1.618 1.588 1.618 19,940,403 1.6032 1.43%
2014-06-30 0 6.280 6.270 6.340 6.270 6.390 4,832,000 30,624,880 6.3379 1.590 1.588 1.606 1.588 1.618 19,080,123 1.6051 -0.79%
2014-06-27 0 6.330 6.300 6.340 6.230 6.360 4,398,998 27,757,353 6.3099 1.603 1.595 1.606 1.578 1.611 17,370,327 1.5980 1.77%
2014-06-26 0 6.220 6.210 6.220 6.170 6.250 2,904,640 18,046,269 6.2129 1.575 1.573 1.575 1.563 1.583 11,469,555 1.5734 0.32%
2014-06-25 0 6.200 6.200 6.220 6.130 6.220 5,391,120 33,366,584 6.1892 1.570 1.570 1.575 1.552 1.575 21,287,920 1.5674 1.47%
2014-06-24 0 6.110 6.110 6.120 6.100 6.240 7,653,827 46,983,563 6.1386 1.547 1.547 1.550 1.545 1.580 30,222,674 1.5546 -2.08%
2014-06-23 0 6.240 6.230 6.260 6.100 6.350 5,348,095 33,582,335 6.2793 1.580 1.578 1.585 1.545 1.608 21,118,028 1.5902 1.46%
2014-06-20 0 6.150 6.150 6.220 6.140 6.290 4,601,099 28,598,824 6.2157 1.557 1.557 1.575 1.555 1.593 18,168,364 1.5741 -1.60%
2014-06-19 0 6.250 6.220 6.260 6.200 6.350 4,636,585 28,941,801 6.2421 1.583 1.575 1.585 1.570 1.608 18,308,487 1.5808 -0.71%
2014-06-18 0 6.310 6.260 6.330 6.240 6.370 13,731,318 86,667,992 6.3117 1.594 1.582 1.599 1.577 1.609 54,350,068 1.5946 -0.32%
2014-06-17 0 6.330 6.320 6.330 6.080 6.340 8,961,742 56,040,142 6.2533 1.599 1.597 1.599 1.536 1.602 35,471,561 1.5799 3.09%
2014-06-16 0 6.140 6.130 6.180 6.100 6.240 6,611,000 40,634,900 6.1466 1.551 1.549 1.561 1.541 1.577 26,167,066 1.5529 -0.97%
2014-06-13 0 6.200 6.170 6.210 6.070 6.210 5,685,132 35,125,678 6.1785 1.566 1.559 1.569 1.534 1.569 22,502,378 1.5610 1.31%
2014-06-12 0 6.120 6.090 6.120 6.090 6.230 8,530,982 52,414,819 6.1441 1.546 1.539 1.546 1.539 1.574 33,766,566 1.5523 -1.92%
2014-06-11 0 6.240 6.230 6.250 6.110 6.300 10,905,232 67,531,143 6.1925 1.577 1.574 1.579 1.544 1.592 43,164,108 1.5645 0.32%
2014-06-10 0 6.220 6.200 6.220 6.050 6.220 15,645,337 96,577,266 6.1729 1.571 1.566 1.571 1.529 1.571 61,925,966 1.5596 1.63%
2014-06-09 0 6.120 6.130 6.140 5.950 6.150 21,653,223 131,816,358 6.0876 1.546 1.549 1.551 1.503 1.554 85,705,840 1.5380 -0.16%
2014-06-06 0 6.130 6.130 6.140 6.120 6.250 7,390,000 45,570,760 6.1665 1.549 1.549 1.551 1.546 1.579 29,250,433 1.5580 -2.08%
2014-06-05 0 6.260 6.260 6.290 6.220 6.370 7,161,300 44,966,782 6.2791 1.582 1.582 1.589 1.571 1.609 28,345,213 1.5864 -1.57%
2014-06-04 0 6.380 6.360 6.390 6.250 6.460 3,851,636 24,604,250 6.3880 1.607 1.602 1.609 1.574 1.627 15,293,140 1.6088 0.31%
2014-06-03 0 6.360 6.350 6.400 6.220 6.510 11,786,400 74,999,608 6.3632 1.602 1.599 1.612 1.567 1.640 46,798,572 1.6026 0.63%
2014-05-30 0 6.320 6.270 6.360 6.220 6.500 22,096,211 139,427,877 6.3100 1.592 1.579 1.602 1.567 1.637 87,734,264 1.5892 -2.62%
2014-05-29 0 6.490 6.450 6.490 6.240 6.500 7,604,000 49,155,468 6.4644 1.635 1.624 1.635 1.572 1.637 30,192,115 1.6281 3.18%
2014-05-28 0 6.290 6.290 6.330 6.270 6.550 8,992,432 56,959,561 6.3342 1.584 1.584 1.594 1.579 1.650 35,704,963 1.5953 -2.78%
2014-05-27 0 6.470 6.450 6.470 6.410 6.700 11,166,360 72,442,339 6.4876 1.629 1.624 1.629 1.614 1.687 44,336,668 1.6339 -2.71%
2014-05-26 0 6.650 6.640 6.650 6.490 6.770 17,052,188 113,126,606 6.6341 1.675 1.672 1.675 1.635 1.705 67,706,683 1.6708 5.89%
2014-05-23 0 6.280 6.280 6.300 6.260 6.400 7,542,000 47,812,508 6.3395 1.582 1.582 1.587 1.577 1.612 29,945,940 1.5966 -1.72%
2014-05-22 0 6.390 6.380 6.400 6.230 6.480 11,106,000 70,416,660 6.3404 1.609 1.607 1.612 1.569 1.632 44,097,005 1.5969 4.24%
2014-05-21 0 6.130 6.120 6.130 6.100 6.250 7,350,915 45,459,270 6.1842 1.544 1.541 1.544 1.536 1.574 29,187,227 1.5575 -1.61%
2014-05-20 0 6.230 6.220 6.230 6.210 6.310 6,344,000 39,518,440 6.2293 1.569 1.567 1.569 1.564 1.589 25,189,213 1.5689 -1.58%
2014-05-19 0 6.330 6.310 6.340 6.230 6.390 6,264,235 39,560,173 6.3152 1.594 1.589 1.597 1.569 1.609 24,872,502 1.5905 0.32%
2014-05-16 0 6.310 6.280 6.300 6.260 6.440 23,150,000 145,541,805 6.2869 1.589 1.582 1.587 1.577 1.622 91,918,393 1.5834 0.16%
2014-05-15 0 6.300 6.270 6.310 6.170 6.320 9,077,395 56,543,977 6.2291 1.587 1.579 1.589 1.554 1.592 36,042,314 1.5688 1.29%
2014-05-14 0 6.220 6.190 6.230 6.000 6.300 8,161,684 50,581,867 6.1975 1.567 1.559 1.569 1.511 1.587 32,406,431 1.5609 0.81%
2014-05-13 0 6.170 6.150 6.170 6.020 6.170 12,776,000 78,402,400 6.1367 1.554 1.549 1.554 1.516 1.554 50,727,835 1.5455 2.32%
2014-05-12 0 6.030 5.990 6.050 5.870 6.070 12,992,010 77,444,506 5.9609 1.519 1.509 1.524 1.478 1.529 51,585,515 1.5013 2.03%
2014-05-09 0 5.910 5.890 5.910 5.870 6.020 4,628,580 27,408,011 5.9215 1.488 1.483 1.488 1.478 1.516 18,378,040 1.4913 -0.34%
2014-05-08 0 5.930 5.880 5.930 5.870 6.120 15,191,834 90,671,262 5.9684 1.493 1.481 1.493 1.478 1.541 60,320,042 1.5032 -1.33%
2014-05-07 0 6.010 5.990 6.050 5.980 6.350 14,682,000 88,798,136 6.0481 1.514 1.509 1.524 1.506 1.599 58,295,717 1.5232 -4.45%
2014-05-05 0 6.290 6.250 6.320 6.160 6.320 3,616,460 22,649,265 6.2628 1.584 1.574 1.592 1.551 1.592 14,359,360 1.5773 -0.16%
2014-05-02 0 6.300 6.290 6.330 6.100 6.380 6,587,800 41,687,052 6.3279 1.587 1.584 1.594 1.536 1.607 26,157,235 1.5937 3.79%
2014-04-30 0 6.070 6.060 6.070 5.960 6.210 16,277,856 99,015,850 6.0829 1.529 1.526 1.529 1.501 1.564 64,632,154 1.5320 -0.33%
2014-04-29 0 6.090 6.080 6.090 5.730 6.160 15,081,883 90,714,372 6.0148 1.534 1.531 1.534 1.443 1.551 59,883,475 1.5148 -1.77%
2014-04-28 0 6.200 6.200 6.210 6.130 6.410 11,374,600 71,383,152 6.2757 1.561 1.561 1.564 1.544 1.614 45,163,497 1.5805 -3.13%
2014-04-25 0 6.400 6.370 6.400 6.360 6.550 9,224,000 59,133,880 6.4109 1.612 1.604 1.612 1.602 1.650 36,624,417 1.6146 -2.14%
2014-04-24 0 6.540 6.530 6.540 6.380 6.700 14,468,000 93,400,077 6.4556 1.647 1.645 1.647 1.607 1.687 57,446,018 1.6259 -1.21%
2014-04-23 0 6.620 6.600 6.630 6.410 6.680 8,252,047 54,027,149 6.5471 1.667 1.662 1.670 1.614 1.682 32,765,222 1.6489 3.12%
2014-04-22 0 6.420 6.400 6.410 6.280 6.540 15,109,419 96,098,029 6.3601 1.617 1.612 1.614 1.582 1.647 59,992,808 1.6018 0.94%
2014-04-17 0 6.360 6.350 6.370 6.260 6.420 10,500,549 66,851,387 6.3665 1.602 1.599 1.604 1.577 1.617 41,693,028 1.6034 0.95%
2014-04-16 0 6.300 6.300 6.310 6.220 6.520 12,230,000 77,070,632 6.3018 1.587 1.587 1.589 1.567 1.642 48,559,911 1.5871 -3.08%
2014-04-15 0 6.500 6.480 6.500 6.370 6.660 18,482,686 120,710,425 6.5310 1.637 1.632 1.637 1.604 1.677 73,386,557 1.6449 -0.61%
2014-04-14 0 6.540 6.530 6.550 6.340 6.620 5,676,000 37,007,884 6.5201 1.647 1.645 1.650 1.597 1.667 22,536,881 1.6421 -1.21%
2014-04-11 0 6.620 6.550 6.620 6.520 6.940 18,920,675 127,464,546 6.7368 1.667 1.650 1.667 1.642 1.748 75,125,617 1.6967 -0.90%
2014-04-10 0 6.680 6.640 6.720 6.180 6.730 31,925,353 205,395,644 6.4336 1.682 1.672 1.692 1.556 1.695 126,761,432 1.6203 4.21%
2014-04-09 0 6.410 6.410 6.430 6.240 6.490 18,448,000 117,943,764 6.3933 1.614 1.614 1.619 1.572 1.635 73,248,834 1.6102 0.79%
2014-04-08 0 6.360 6.320 6.360 6.180 6.370 27,208,240 171,880,400 6.3172 1.602 1.592 1.602 1.556 1.604 108,031,866 1.5910 0.63%
2014-04-07 0 6.320 6.280 6.330 6.270 6.480 14,099,000 89,251,704 6.3304 1.592 1.582 1.594 1.579 1.632 55,980,882 1.5943 -2.47%
2014-04-04 0 6.480 6.450 6.500 6.430 6.760 17,774,000 117,188,442 6.5933 1.632 1.624 1.637 1.619 1.703 70,572,679 1.6605 -4.14%
2014-04-03 0 6.760 6.710 6.780 6.690 6.970 20,226,147 138,494,461 6.8473 1.703 1.690 1.708 1.685 1.755 80,309,068 1.7245 -2.17%
2014-04-02 0 6.910 6.850 6.910 6.790 7.040 18,064,000 123,611,858 6.8430 1.740 1.725 1.740 1.710 1.773 71,724,140 1.7234 1.02%
2014-04-01 0 6.840 6.840 6.870 6.450 6.930 36,565,508 248,473,340 6.7953 1.723 1.723 1.730 1.624 1.745 145,185,431 1.7114 3.48%
2014-03-31 0 6.610 6.600 6.620 6.370 6.720 39,599,700 260,646,932 6.5820 1.665 1.662 1.667 1.604 1.692 157,232,863 1.6577 -1.05%
2014-03-28 0 6.680 6.670 6.680 6.510 6.900 30,838,000 205,873,968 6.6760 1.682 1.680 1.682 1.640 1.738 122,444,035 1.6814 0.45%
2014-03-27 0 6.650 6.650 6.700 6.360 7.170 56,970,000 375,186,431 6.5857 1.675 1.675 1.687 1.602 1.806 226,202,629 1.6586 -8.90%
2014-03-26 0 7.300 7.280 7.300 7.160 7.330 25,072,000 182,239,290 7.2686 1.839 1.833 1.839 1.803 1.846 99,549,803 1.8306 -0.41%
2014-03-25 0 7.330 7.340 7.370 7.200 7.390 12,872,000 93,510,940 7.2647 1.846 1.849 1.856 1.813 1.861 51,109,009 1.8296 0.69%
2014-03-24 0 7.280 7.280 7.290 7.150 7.430 18,905,129 137,143,500 7.2543 1.833 1.833 1.836 1.801 1.871 75,063,891 1.8270 1.11%
2014-03-21 0 7.200 7.220 7.250 7.120 7.460 60,464,240 436,725,610 7.2229 1.813 1.818 1.826 1.793 1.879 240,076,707 1.8191 -2.44%
2014-03-20 0 7.380 7.380 7.390 7.330 7.500 13,693,900 101,500,980 7.4121 1.859 1.859 1.861 1.846 1.889 54,372,410 1.8668 -1.86%
2014-03-19 0 7.520 7.520 7.530 7.510 7.620 12,262,918 92,665,414 7.5566 1.894 1.894 1.896 1.891 1.919 48,690,614 1.9031 0.00%
2014-03-18 0 7.520 7.530 7.550 7.380 7.550 15,326,711 114,654,746 7.4807 1.894 1.896 1.901 1.859 1.901 60,855,579 1.8840 1.08%
2014-03-17 0 7.440 7.440 7.480 7.200 7.490 7,369,982 54,727,964 7.4258 1.874 1.874 1.884 1.813 1.886 29,262,933 1.8702 -0.67%
2014-03-14 0 7.490 7.490 7.500 7.160 7.500 15,529,151 114,178,791 7.3525 1.886 1.886 1.889 1.803 1.889 61,659,378 1.8518 -0.40%
2014-03-13 0 7.520 7.500 7.530 7.460 7.800 17,116,801 129,136,329 7.5444 1.894 1.889 1.896 1.879 1.964 67,963,233 1.9001 -2.72%
2014-03-12 0 7.730 7.730 7.760 7.540 7.840 19,096,663 147,850,710 7.7422 1.947 1.947 1.954 1.899 1.975 75,824,388 1.9499 -0.13%
2014-03-11 0 7.740 7.730 7.750 7.410 7.830 19,556,996 150,306,621 7.6856 1.949 1.947 1.952 1.866 1.972 77,652,166 1.9356 6.03%
2014-03-10 0 7.300 7.270 7.330 7.190 7.330 11,173,157 81,176,256 7.2653 1.839 1.831 1.846 1.811 1.846 44,363,656 1.8298 -0.54%
2014-03-07 0 7.340 7.310 7.370 7.310 7.690 10,241,374 75,779,519 7.3994 1.849 1.841 1.856 1.841 1.937 40,663,959 1.8636 -2.39%
2014-03-06 0 7.520 7.510 7.530 7.390 7.720 20,559,366 156,204,710 7.5977 1.894 1.891 1.896 1.861 1.944 81,632,133 1.9135 -1.18%
2014-03-05 0 7.610 7.560 7.650 7.400 7.680 14,969,794 113,119,108 7.5565 1.917 1.904 1.927 1.864 1.934 59,438,419 1.9031 3.12%
2014-03-04 0 7.380 7.340 7.390 7.110 7.550 21,162,634 155,335,690 7.3401 1.859 1.849 1.861 1.791 1.901 84,027,443 1.8486 1.37%
2014-03-03 0 7.280 7.220 7.290 7.110 7.380 16,932,709 122,520,877 7.2358 1.833 1.818 1.836 1.791 1.859 67,232,285 1.8224 0.97%
2014-02-28 0 7.210 7.180 7.220 7.070 7.300 16,053,006 115,328,858 7.1843 1.816 1.808 1.818 1.781 1.839 63,739,374 1.8094 0.98%
2014-02-27 0 7.140 7.140 7.160 7.080 7.260 12,054,917 86,514,074 7.1767 1.798 1.798 1.803 1.783 1.828 47,864,734 1.8075 0.14%
2014-02-26 0 7.130 7.110 7.140 7.070 7.250 17,945,000 127,971,372 7.1313 1.796 1.791 1.798 1.781 1.826 71,251,644 1.7960 -0.28%
2014-02-25 0 7.150 7.130 7.150 6.870 7.240 16,638,671 118,679,735 7.1328 1.801 1.796 1.801 1.730 1.823 66,064,791 1.7964 4.08%
2014-02-24 0 6.870 6.860 6.900 6.790 7.020 7,813,702 53,820,524 6.8880 1.730 1.728 1.738 1.710 1.768 31,024,749 1.7348 -1.43%
2014-02-21 0 6.970 6.950 7.000 6.800 7.000 9,379,707 65,091,750 6.9396 1.755 1.750 1.763 1.713 1.763 37,242,661 1.7478 1.16%
2014-02-20 0 6.890 6.900 6.920 6.840 7.020 8,573,993 59,327,329 6.9195 1.735 1.738 1.743 1.723 1.768 34,043,527 1.7427 -1.15%
2014-02-19 0 6.970 6.960 7.010 6.720 7.040 15,722,017 109,011,636 6.9337 1.755 1.753 1.765 1.692 1.773 62,425,164 1.7463 1.01%
2014-02-18 0 6.900 6.890 6.930 6.720 6.960 10,678,338 73,660,952 6.8982 1.738 1.735 1.745 1.692 1.753 42,398,949 1.7373 1.62%
2014-02-17 0 6.790 6.780 6.790 6.690 6.900 5,832,000 39,513,794 6.7753 1.710 1.708 1.710 1.685 1.738 23,156,288 1.7064 -2.02%
2014-02-14 0 6.930 6.890 6.930 6.790 6.960 12,011,000 83,072,624 6.9164 1.745 1.735 1.745 1.710 1.753 47,690,359 1.7419 1.91%
2014-02-13 0 6.800 6.800 6.820 6.550 6.820 12,191,820 82,261,529 6.7473 1.713 1.713 1.718 1.650 1.718 48,408,315 1.6993 2.72%
2014-02-12 0 6.620 6.600 6.630 6.450 6.640 11,225,324 73,502,072 6.5479 1.667 1.662 1.670 1.624 1.672 44,570,788 1.6491 1.07%
2014-02-11 0 6.550 6.550 6.590 6.520 6.700 13,062,259 86,097,687 6.5913 1.650 1.650 1.660 1.642 1.687 51,864,443 1.6601 -1.95%
2014-02-10 0 6.680 6.670 6.680 6.340 6.770 9,178,182 60,936,817 6.6393 1.682 1.680 1.682 1.597 1.705 36,442,494 1.6721 4.37%
2014-02-07 0 6.400 6.350 6.400 6.280 6.410 14,724,000 93,698,290 6.3636 1.612 1.599 1.612 1.582 1.614 58,462,480 1.6027 2.07%
2014-02-06 0 6.270 6.220 6.280 6.000 6.280 15,294,004 93,990,796 6.1456 1.579 1.567 1.582 1.511 1.582 60,725,714 1.5478 4.15%
2014-02-05 0 6.020 6.020 6.040 5.990 6.300 22,135,535 135,260,205 6.1105 1.516 1.516 1.521 1.509 1.587 87,890,402 1.5390 -2.59%
2014-02-04 0 6.180 6.150 6.160 6.080 6.690 34,688,183 216,612,813 6.2446 1.556 1.549 1.551 1.531 1.685 137,731,406 1.5727 -6.08%
2014-01-30 0 6.580 6.550 6.600 6.520 6.720 14,708,581 97,135,236 6.6040 1.657 1.650 1.662 1.642 1.692 58,401,258 1.6632 -3.94%
2014-01-29 0 6.850 6.840 6.850 6.490 6.880 18,826,587 126,680,350 6.7288 1.725 1.723 1.725 1.635 1.733 74,752,036 1.6947 5.06%
2014-01-28 0 6.520 6.510 6.520 6.200 6.690 21,469,205 140,608,939 6.5493 1.642 1.640 1.642 1.561 1.685 85,244,701 1.6495 2.52%
2014-01-27 0 6.360 6.350 6.400 6.160 6.430 23,975,832 151,114,876 6.3028 1.602 1.599 1.612 1.551 1.619 95,197,406 1.5874 -0.31%
2014-01-24 0 6.380 6.380 6.390 6.370 6.730 23,624,000 153,375,500 6.4924 1.607 1.607 1.609 1.604 1.695 93,800,437 1.6351 -4.06%
2014-01-23 0 6.650 6.640 6.650 6.610 7.060 32,725,346 223,836,095 6.8398 1.675 1.672 1.675 1.665 1.778 129,937,850 1.7226 -7.64%
2014-01-22 0 7.200 7.190 7.200 6.950 7.340 28,877,719 205,567,365 7.1185 1.813 1.811 1.813 1.750 1.849 114,660,627 1.7928 3.60%
2014-01-21 0 6.950 6.900 6.950 6.790 6.960 13,033,610 89,949,081 6.9013 1.750 1.738 1.750 1.710 1.753 51,750,691 1.7381 2.81%
2014-01-20 0 6.760 6.750 6.760 6.750 6.850 8,777,808 59,590,311 6.7887 1.703 1.700 1.703 1.700 1.725 34,852,786 1.7098 -2.45%
2014-01-17 0 6.930 6.930 6.950 6.700 6.970 11,444,212 78,728,022 6.8793 1.745 1.745 1.750 1.687 1.755 45,439,895 1.7326 0.87%
2014-01-16 0 6.870 6.860 6.880 6.790 7.000 11,920,999 82,363,133 6.9091 1.730 1.728 1.733 1.710 1.763 47,333,005 1.7401 1.18%
2014-01-15 0 6.790 6.780 6.790 6.700 6.850 10,096,196 68,845,813 6.8190 1.710 1.708 1.710 1.687 1.725 40,087,521 1.7174 1.34%
2014-01-14 0 6.700 6.700 6.710 6.620 6.710 17,720,589 118,571,696 6.6912 1.687 1.687 1.690 1.667 1.690 70,360,608 1.6852 0.00%
2014-01-13 0 6.700 6.690 6.700 6.520 6.720 10,350,395 68,510,351 6.6191 1.687 1.685 1.687 1.642 1.692 41,096,833 1.6670 1.67%
2014-01-10 0 6.590 6.540 6.600 6.400 6.780 18,120,201 118,795,044 6.5559 1.660 1.647 1.662 1.612 1.708 71,947,290 1.6511 -2.23%
2014-01-09 0 6.740 6.740 6.750 6.530 6.860 14,876,668 100,572,029 6.7604 1.697 1.697 1.700 1.645 1.728 59,068,657 1.7026 0.90%
2014-01-08 0 6.680 6.650 6.670 6.580 6.710 12,826,000 85,386,412 6.6573 1.682 1.675 1.680 1.657 1.690 50,926,363 1.6767 0.91%
2014-01-07 0 6.620 6.600 6.630 6.480 6.680 10,299,603 68,007,016 6.6029 1.667 1.662 1.670 1.632 1.682 40,895,160 1.6630 1.53%
2014-01-06 0 6.520 6.510 6.530 6.470 6.620 15,575,342 101,808,433 6.5365 1.642 1.640 1.645 1.629 1.667 61,842,782 1.6462 0.93%
2014-01-03 0 6.460 6.460 6.470 6.360 6.540 24,774,417 160,076,779 6.4614 1.627 1.627 1.629 1.602 1.647 98,368,233 1.6273 -0.46%
2014-01-02 0 6.490 6.480 6.490 6.060 6.490 26,811,700 169,090,336 6.3066 1.635 1.632 1.635 1.526 1.635 106,457,381 1.5883 5.53%
2013-12-31 0 6.150 6.140 6.150 6.030 6.160 8,753,000 53,522,880 6.1148 1.549 1.546 1.549 1.519 1.551 34,754,285 1.5400 2.16%
2013-12-30 0 6.020 6.000 6.030 5.990 6.040 10,410,757 62,580,352 6.0111 1.516 1.511 1.519 1.509 1.521 41,336,503 1.5139 -0.33%
2013-12-27 0 6.040 6.010 6.040 5.940 6.100 6,666,999 40,073,194 6.0107 1.521 1.514 1.521 1.496 1.536 26,471,699 1.5138 0.50%
2013-12-24 0 6.010 6.000 6.020 6.000 6.080 5,809,335 35,119,599 6.0454 1.514 1.511 1.516 1.511 1.531 23,066,295 1.5226 -0.50%
2013-12-23 0 6.040 6.020 6.040 5.930 6.100 6,960,196 42,008,965 6.0356 1.521 1.516 1.521 1.493 1.536 27,635,854 1.5201 1.17%
2013-12-20 0 5.970 5.920 5.980 5.880 6.100 13,789,872 82,716,164 5.9983 1.504 1.491 1.506 1.481 1.536 54,753,472 1.5107 -1.97%
2013-12-19 0 6.090 6.080 6.090 6.060 6.180 12,047,192 73,505,667 6.1015 1.534 1.531 1.534 1.526 1.556 47,834,062 1.5367 0.66%
2013-12-18 0 6.050 6.040 6.050 6.010 6.090 28,377,179 171,335,414 6.0378 1.524 1.521 1.524 1.514 1.534 112,673,205 1.5206 0.83%
2013-12-17 0 6.000 5.990 6.000 5.990 6.180 26,050,206 157,596,422 6.0497 1.511 1.509 1.511 1.509 1.556 103,433,826 1.5236 -0.50%
2013-12-16 0 6.030 6.000 6.040 5.990 6.190 5,446,774 32,975,767 6.0542 1.519 1.511 1.521 1.509 1.559 21,626,726 1.5248 -2.58%
2013-12-13 0 6.190 6.180 6.190 6.030 6.210 7,711,321 47,667,956 6.1816 1.559 1.556 1.559 1.519 1.564 30,618,239 1.5568 1.98%
2013-12-12 0 6.070 6.020 6.080 6.000 6.240 4,635,999 28,107,677 6.0629 1.529 1.516 1.531 1.511 1.572 18,407,498 1.5270 -2.10%
2013-12-11 0 6.200 6.180 6.200 6.110 6.240 9,801,200 60,592,676 6.1822 1.561 1.556 1.561 1.539 1.572 38,916,223 1.5570 0.81%
2013-12-10 0 6.150 6.140 6.150 6.090 6.200 8,238,850 50,626,175 6.1448 1.549 1.546 1.549 1.534 1.561 32,712,823 1.5476 -0.81%
2013-12-09 0 6.200 6.180 6.200 6.130 6.370 6,591,999 41,166,029 6.2448 1.561 1.556 1.561 1.544 1.604 26,173,907 1.5728 0.32%
2013-12-06 0 6.180 6.160 6.170 6.010 6.200 18,156,566 111,488,674 6.1404 1.556 1.551 1.554 1.514 1.561 72,091,679 1.5465 1.31%
2013-12-05 0 6.100 6.090 6.130 5.990 6.170 18,718,822 114,125,236 6.0968 1.536 1.534 1.544 1.509 1.554 74,324,149 1.5355 0.49%
2013-12-04 0 6.070 6.050 6.090 6.000 6.100 9,953,069 60,360,007 6.0645 1.529 1.524 1.534 1.511 1.536 39,519,227 1.5274 0.83%
2013-12-03 0 6.020 5.990 6.030 5.950 6.060 10,101,553 60,734,177 6.0124 1.516 1.509 1.519 1.499 1.526 40,108,791 1.5142 -0.33%
2013-12-02 0 6.040 6.030 6.050 6.000 6.130 11,539,073 70,155,743 6.0798 1.521 1.519 1.524 1.511 1.544 45,816,546 1.5312 -0.98%
2013-11-29 0 6.110 6.100 6.120 6.050 6.450 12,565,071 77,047,301 6.1319 1.536 1.534 1.539 1.521 1.622 49,972,117 1.5418 0.00%
2013-11-28 0 6.110 6.130 6.140 6.060 6.250 24,998,676 153,991,457 6.1600 1.536 1.541 1.544 1.524 1.572 99,421,385 1.5489 0.16%
2013-11-27 0 6.100 6.090 6.100 5.770 6.110 27,091,253 162,274,410 5.9899 1.534 1.531 1.534 1.451 1.536 107,743,702 1.5061 5.17%
2013-11-26 0 5.800 5.700 5.830 5.700 6.000 17,351,098 101,342,508 5.8407 1.458 1.433 1.466 1.433 1.509 69,006,463 1.4686 -3.01%
2013-11-25 0 5.980 5.970 6.000 5.790 6.000 19,347,159 114,977,931 5.9429 1.504 1.501 1.509 1.456 1.509 76,944,929 1.4943 3.82%
2013-11-22 0 5.760 5.750 5.770 5.660 5.780 13,503,950 77,509,828 5.7398 1.448 1.446 1.451 1.423 1.453 53,706,101 1.4432 0.17%
2013-11-21 0 5.750 5.730 5.770 5.640 5.770 16,568,656 94,873,228 5.7261 1.446 1.441 1.451 1.418 1.451 65,894,639 1.4398 0.88%
2013-11-20 0 5.700 5.660 5.710 5.530 5.730 21,150,000 119,665,460 5.6579 1.433 1.423 1.436 1.390 1.441 84,114,947 1.4226 3.07%
2013-11-19 0 5.530 5.520 5.530 5.450 5.580 22,343,827 122,900,656 5.5004 1.390 1.388 1.390 1.370 1.403 88,862,876 1.3830 0.00%
2013-11-18 0 5.530 5.500 5.520 5.410 5.560 18,751,902 102,851,037 5.4848 1.390 1.383 1.388 1.360 1.398 74,577,553 1.3791 2.41%
2013-11-15 0 5.400 5.390 5.400 5.380 5.460 17,883,000 96,714,010 5.4082 1.358 1.355 1.358 1.353 1.373 71,121,872 1.3598 0.37%
2013-11-14 0 5.380 5.360 5.380 5.200 5.450 23,450,275 126,356,577 5.3883 1.353 1.348 1.353 1.307 1.370 93,263,292 1.3548 2.87%
2013-11-13 0 5.230 5.230 5.250 5.160 5.270 12,538,000 65,447,792 5.2200 1.315 1.315 1.320 1.297 1.325 49,864,454 1.3125 -1.13%
2013-11-12 0 5.290 5.280 5.290 5.170 5.330 9,561,999 50,193,434 5.2493 1.330 1.328 1.330 1.300 1.340 38,028,702 1.3199 -1.67%
2013-11-11 0 5.380 5.340 5.390 5.170 5.380 15,546,462 82,316,355 5.2949 1.353 1.343 1.355 1.300 1.353 61,829,306 1.3313 5.91%
2013-11-08 0 5.080 5.050 5.080 5.000 5.200 15,291,305 77,661,724 5.0788 1.277 1.270 1.277 1.257 1.307 60,814,530 1.2770 -0.97%
2013-11-07 0 5.130 5.120 5.140 5.080 5.230 26,298,561 134,677,681 5.1211 1.290 1.287 1.292 1.277 1.315 104,591,114 1.2877 -0.77%
2013-11-06 0 5.170 5.150 5.170 5.140 5.350 27,034,667 140,792,007 5.2078 1.300 1.295 1.300 1.292 1.345 107,518,656 1.3095 -1.52%
2013-11-05 0 5.250 5.250 5.260 5.180 5.380 9,279,940 48,836,025 5.2625 1.320 1.320 1.323 1.302 1.353 36,906,934 1.3232 -2.60%
2013-11-04 0 5.390 5.390 5.400 5.380 5.550 4,995,309 27,288,334 5.4628 1.355 1.355 1.358 1.353 1.396 19,866,674 1.3736 -1.82%
2013-11-01 0 5.490 5.480 5.490 5.430 5.520 5,872,001 32,204,645 5.4844 1.380 1.378 1.380 1.365 1.388 23,353,336 1.3790 0.37%
2013-10-31 0 5.470 5.420 5.450 5.390 5.480 10,074,657 54,824,254 5.4418 1.375 1.363 1.370 1.355 1.378 40,067,576 1.3683 0.55%
2013-10-30 0 5.440 5.410 5.440 5.340 5.440 12,904,457 69,797,888 5.4088 1.368 1.360 1.368 1.343 1.368 51,321,878 1.3600 2.06%
2013-10-29 0 5.330 5.290 5.340 5.170 5.420 11,791,137 62,573,613 5.3068 1.340 1.330 1.343 1.300 1.363 46,894,131 1.3344 -0.37%
2013-10-28 0 5.350 5.340 5.370 5.320 5.450 10,931,557 58,510,820 5.3525 1.345 1.343 1.350 1.338 1.370 43,475,524 1.3458 -0.56%
2013-10-25 0 5.380 5.350 5.390 5.340 5.600 15,020,536 81,029,729 5.3946 1.353 1.345 1.355 1.343 1.408 59,737,664 1.3564 0.00%
2013-10-24 0 5.380 5.350 5.380 5.210 5.390 15,295,226 81,382,720 5.3208 1.353 1.345 1.353 1.310 1.355 60,830,124 1.3379 3.07%
2013-10-23 0 5.220 5.210 5.220 5.100 5.420 14,863,000 78,358,034 5.2720 1.313 1.310 1.313 1.282 1.363 59,111,133 1.3256 -3.69%
2013-10-22 0 5.420 5.410 5.420 5.290 5.470 21,745,303 117,671,975 5.4114 1.363 1.360 1.363 1.330 1.375 86,482,506 1.3606 3.04%
2013-10-21 0 5.260 5.250 5.260 5.010 5.270 38,342,507 198,709,777 5.1825 1.323 1.320 1.323 1.260 1.325 152,490,683 1.3031 2.73%
2013-10-18 0 5.120 5.100 5.150 5.070 5.240 13,660,380 70,218,140 5.1403 1.287 1.282 1.295 1.275 1.318 54,328,233 1.2925 -1.35%
2013-10-17 0 5.190 5.180 5.200 5.140 5.310 6,551,041 34,219,350 5.2235 1.305 1.302 1.307 1.292 1.335 26,053,923 1.3134 -0.95%
2013-10-16 0 5.240 5.210 5.220 5.210 5.410 13,934,603 73,926,759 5.3053 1.318 1.310 1.313 1.310 1.360 55,418,836 1.3340 -1.69%
2013-10-15 0 5.330 5.310 5.350 5.320 5.410 17,433,060 93,572,279 5.3675 1.340 1.335 1.345 1.338 1.360 69,332,431 1.3496 -0.19%
2013-10-11 0 5.340 5.330 5.350 5.330 5.470 14,186,507 76,151,577 5.3679 1.343 1.340 1.345 1.340 1.375 56,420,675 1.3497 0.00%
2013-10-10 0 5.340 5.340 5.380 5.320 5.540 11,447,804 61,459,595 5.3687 1.343 1.343 1.353 1.338 1.393 45,528,673 1.3499 -3.09%
2013-10-09 0 5.510 5.490 5.520 5.480 5.600 21,932,670 121,110,316 5.5219 1.385 1.380 1.388 1.378 1.408 87,227,677 1.3884 -1.08%
2013-10-08 0 5.570 5.500 5.570 5.310 5.580 24,460,429 134,148,670 5.4843 1.401 1.383 1.401 1.335 1.403 97,280,742 1.3790 4.50%
2013-10-07 0 5.330 5.280 5.300 5.280 5.560 23,758,640 127,591,497 5.3703 1.340 1.328 1.333 1.328 1.398 94,489,680 1.3503 -4.14%
2013-10-04 0 5.560 5.510 5.560 5.510 5.610 21,176,136 117,589,416 5.5529 1.398 1.385 1.398 1.385 1.411 84,218,891 1.3962 0.91%
2013-10-03 0 5.510 5.510 5.520 5.350 5.530 18,301,268 99,518,113 5.4378 1.385 1.385 1.388 1.345 1.390 72,785,352 1.3673 4.16%
2013-10-02 0 5.290 5.270 5.290 5.240 5.330 21,143,182 111,887,989 5.2919 1.330 1.325 1.330 1.318 1.340 84,087,831 1.3306 0.76%
2013-09-30 0 5.250 5.250 5.270 5.240 5.330 13,560,985 71,471,635 5.2704 1.320 1.320 1.325 1.318 1.340 53,932,933 1.3252 -0.38%
2013-09-27 0 5.270 5.250 5.270 5.210 5.340 29,346,925 154,774,431 5.2740 1.325 1.320 1.325 1.310 1.343 116,714,659 1.3261 -0.75%
2013-09-26 0 5.310 5.280 5.300 5.280 5.420 24,950,000 133,128,364 5.3358 1.335 1.328 1.333 1.328 1.363 99,227,798 1.3416 0.19%
2013-09-25 0 5.300 5.270 5.300 5.070 5.340 64,727,565 339,930,309 5.2517 1.333 1.325 1.333 1.275 1.343 257,425,801 1.3205 4.95%
2013-09-24 0 5.050 5.040 5.060 5.000 5.080 19,871,596 100,516,510 5.0583 1.270 1.267 1.272 1.257 1.277 79,030,650 1.2719 -0.98%
2013-09-23 0 5.100 5.050 5.090 4.900 5.130 27,559,274 139,410,499 5.0586 1.282 1.270 1.280 1.232 1.290 109,605,053 1.2719 3.66%
2013-09-19 0 4.920 4.910 4.920 4.890 5.190 21,900,152 109,866,101 5.0167 1.237 1.235 1.237 1.230 1.305 87,098,351 1.2614 -2.19%
2013-09-18 0 5.030 5.030 5.040 5.000 5.130 26,821,151 135,565,076 5.0544 1.265 1.265 1.267 1.257 1.290 106,669,489 1.2709 0.80%
2013-09-17 0 4.990 4.950 4.990 4.950 5.300 46,764,440 238,403,945 5.0980 1.255 1.245 1.255 1.245 1.333 185,985,266 1.2818 -4.22%
2013-09-16 0 5.210 5.200 5.210 4.830 5.300 53,976,000 273,909,549 5.0747 1.310 1.307 1.310 1.214 1.333 214,666,117 1.2760 6.11%
2013-09-13 0 4.920 4.900 4.920 4.730 4.930 107,497,378 518,379,607 4.8223 1.235 1.230 1.235 1.187 1.237 428,394,893 1.2101 3.36%
2013-09-12 1 4.760 4.750 4.760 4.280 5.090 134,558,890 632,255,531 4.6987 1.194 1.192 1.194 1.074 1.277 536,239,510 1.1791 -16.49%
2013-09-11 0 5.700 5.670 5.710 5.660 5.810 9,011,881 51,343,623 5.6973 1.430 1.423 1.433 1.420 1.458 35,913,842 1.4296 -0.18%
2013-09-10 0 5.710 5.700 5.720 5.630 5.840 19,094,000 109,003,362 5.7088 1.433 1.430 1.435 1.413 1.465 76,092,759 1.4325 1.42%
2013-09-09 0 5.630 5.600 5.640 5.580 5.740 8,454,000 47,759,649 5.6494 1.413 1.405 1.415 1.400 1.440 33,690,593 1.4176 -1.92%
2013-09-06 0 5.740 5.710 5.760 5.690 5.840 12,528,000 72,209,120 5.7638 1.440 1.433 1.445 1.428 1.465 49,926,159 1.4463 1.23%
2013-09-05 0 5.670 5.670 5.680 5.580 5.680 10,540,000 59,310,310 5.6272 1.423 1.423 1.425 1.400 1.425 42,003,649 1.4120 2.90%
2013-09-04 0 5.510 5.500 5.520 5.510 5.620 7,354,600 40,898,876 5.5610 1.383 1.380 1.385 1.383 1.410 29,309,302 1.3954 -1.25%
2013-09-03 0 5.580 5.570 5.580 5.530 5.590 10,064,000 56,043,492 5.5687 1.400 1.398 1.400 1.388 1.403 40,106,710 1.3974 0.54%
2013-09-02 0 5.550 5.550 5.560 5.410 5.630 13,497,595 74,579,483 5.5254 1.393 1.393 1.395 1.358 1.413 53,790,156 1.3865 0.18%
2013-08-30 0 5.540 5.480 5.510 5.310 5.570 16,058,114 87,738,897 5.4638 1.390 1.375 1.383 1.332 1.398 63,994,250 1.3710 3.17%
2013-08-29 0 5.370 5.350 5.370 5.270 5.410 6,547,185 34,956,186 5.3391 1.347 1.342 1.347 1.322 1.358 26,091,619 1.3397 0.37%
2013-08-28 0 5.350 5.350 5.360 5.260 5.420 7,743,000 41,385,810 5.3449 1.342 1.342 1.345 1.320 1.360 30,857,140 1.3412 0.00%
2013-08-27 0 5.350 5.320 5.360 5.160 5.360 8,216,000 43,390,756 5.2813 1.342 1.335 1.345 1.295 1.345 32,742,124 1.3252 0.94%
2013-08-26 0 5.300 5.300 5.310 5.060 5.310 5,043,821 26,491,149 5.2522 1.330 1.330 1.332 1.270 1.332 20,100,464 1.3179 3.11%
2013-08-23 0 5.140 5.090 5.150 5.040 5.230 4,391,999 22,436,394 5.1085 1.290 1.277 1.292 1.265 1.312 17,502,845 1.2819 -1.15%
2013-08-22 0 5.200 5.170 5.220 4.930 5.220 10,087,153 51,282,445 5.0839 1.305 1.297 1.310 1.237 1.310 40,198,979 1.2757 4.00%
2013-08-21 0 5.000 4.990 5.000 4.990 5.200 12,262,941 61,593,223 5.0227 1.255 1.252 1.255 1.252 1.305 48,869,855 1.2604 -3.29%
2013-08-20 0 5.170 5.150 5.180 5.130 5.310 13,657,700 71,182,392 5.2119 1.297 1.292 1.300 1.287 1.332 54,428,201 1.3078 -2.82%
2013-08-19 0 5.320 5.300 5.320 5.130 5.320 8,572,240 45,145,364 5.2665 1.335 1.330 1.335 1.287 1.335 34,161,799 1.3215 1.92%
2013-08-16 0 5.220 5.210 5.220 5.020 5.230 17,622,464 91,208,698 5.1757 1.310 1.307 1.310 1.260 1.312 70,228,444 1.2987 1.36%
2013-08-15 0 5.150 5.140 5.160 5.080 5.670 24,873,018 129,838,248 5.2200 1.292 1.290 1.295 1.275 1.423 99,123,105 1.3099 -7.54%
2013-08-13 0 5.570 5.560 5.580 5.400 5.590 15,548,391 85,986,476 5.5302 1.398 1.395 1.400 1.355 1.403 61,962,919 1.3877 2.39%
2013-08-12 0 5.440 5.440 5.450 5.200 5.460 13,826,001 74,738,525 5.4057 1.365 1.365 1.368 1.305 1.370 55,098,909 1.3564 4.21%
2013-08-09 0 5.220 5.220 5.240 5.190 5.280 10,107,999 52,836,204 5.2272 1.310 1.310 1.315 1.302 1.325 40,282,054 1.3117 -0.19%
2013-08-08 0 5.230 5.200 5.230 5.130 5.300 9,403,000 49,082,720 5.2199 1.312 1.305 1.312 1.287 1.330 37,472,516 1.3098 1.16%
2013-08-07 0 5.170 5.160 5.190 5.150 5.410 28,034,000 145,967,065 5.2068 1.297 1.295 1.302 1.292 1.358 111,720,143 1.3065 -2.08%
2013-08-06 0 5.280 5.270 5.280 5.270 5.520 15,826,000 84,654,984 5.3491 1.325 1.322 1.325 1.322 1.385 63,069,237 1.3423 -2.94%
2013-08-05 0 5.440 5.430 5.440 5.430 5.700 21,406,561 117,780,668 5.5021 1.365 1.363 1.365 1.363 1.430 85,308,699 1.3806 -2.86%
2013-08-02 0 5.600 5.580 5.620 5.470 5.680 12,018,340 67,233,577 5.5942 1.405 1.400 1.410 1.373 1.425 47,895,080 1.4038 1.45%
2013-08-01 0 5.520 5.530 5.560 5.490 5.800 8,868,447 49,545,510 5.5867 1.385 1.388 1.395 1.378 1.455 35,342,233 1.4019 -2.13%
2013-07-31 0 5.640 5.630 5.650 5.610 5.750 10,656,000 60,396,556 5.6678 1.415 1.413 1.418 1.408 1.443 42,465,929 1.4222 -1.05%
2013-07-30 0 5.700 5.670 5.700 5.630 5.710 8,103,343 45,990,057 5.6754 1.430 1.423 1.430 1.413 1.433 32,293,167 1.4241 0.00%
2013-07-29 0 5.700 5.690 5.720 5.620 5.850 13,493,999 77,015,926 5.7074 1.430 1.428 1.435 1.410 1.468 53,775,826 1.4322 -0.87%
2013-07-26 0 5.750 5.740 5.750 5.550 5.750 23,273,915 131,648,840 5.6565 1.443 1.440 1.443 1.393 1.443 92,750,414 1.4194 2.31%
2013-07-25 0 5.620 5.610 5.620 5.410 5.630 150,958,702 825,948,040 5.4714 1.410 1.408 1.410 1.358 1.413 601,595,483 1.3729 -2.77%
2013-07-24 0 5.780 5.770 5.780 5.650 5.790 8,897,520 51,012,225 5.7333 1.450 1.448 1.450 1.418 1.453 35,458,094 1.4387 0.87%
2013-07-23 0 5.730 5.720 5.730 5.620 5.730 9,053,244 51,562,458 5.6955 1.438 1.435 1.438 1.410 1.438 36,078,680 1.4292 0.88%
2013-07-22 0 5.680 5.650 5.690 5.540 5.690 7,131,799 40,105,172 5.6234 1.425 1.418 1.428 1.390 1.428 28,421,403 1.4111 0.89%
2013-07-19 0 5.630 5.650 5.660 5.480 5.690 19,358,798 108,843,412 5.6224 1.413 1.418 1.420 1.375 1.428 77,148,023 1.4108 1.44%
2013-07-18 0 5.550 5.550 5.570 5.430 5.570 8,282,000 45,658,544 5.5130 1.393 1.393 1.398 1.363 1.398 33,005,145 1.3834 0.18%
2013-07-17 0 5.540 5.520 5.540 5.440 5.550 15,056,503 82,811,411 5.5000 1.390 1.385 1.390 1.365 1.393 60,002,663 1.3801 0.91%
2013-07-16 0 5.490 5.460 5.510 5.250 5.510 25,565,000 138,655,204 5.4236 1.378 1.370 1.383 1.317 1.383 101,880,768 1.3610 3.78%
2013-07-15 0 5.290 5.280 5.310 5.160 5.310 13,742,317 72,172,196 5.2518 1.327 1.325 1.332 1.295 1.332 54,765,414 1.3178 2.12%
2013-07-12 0 5.180 5.160 5.180 5.050 5.200 13,877,100 71,627,626 5.1616 1.300 1.295 1.300 1.267 1.305 55,302,547 1.2952 0.58%
2013-07-11 0 5.150 5.130 5.170 5.080 5.180 11,707,000 60,093,396 5.1331 1.292 1.287 1.297 1.275 1.300 46,654,338 1.2881 1.78%
2013-07-10 0 5.060 5.020 5.080 4.960 5.150 7,527,000 37,846,678 5.0281 1.270 1.260 1.275 1.245 1.292 29,996,344 1.2617 2.02%
2013-07-09 0 4.960 4.960 4.980 4.930 5.000 6,770,808 33,652,687 4.9703 1.245 1.245 1.250 1.237 1.255 26,982,794 1.2472 0.00%
2013-07-08 0 4.960 4.940 4.960 4.880 5.030 7,373,008 36,528,889 4.9544 1.245 1.240 1.245 1.225 1.262 29,382,661 1.2432 -0.80%
2013-07-05 0 5.000 5.010 5.020 4.870 5.050 15,753,449 78,437,599 4.9791 1.255 1.257 1.260 1.222 1.267 62,780,109 1.2494 0.81%
2013-07-04 0 4.960 4.960 4.990 4.790 5.110 12,555,017 62,293,409 4.9616 1.245 1.245 1.252 1.202 1.282 50,033,827 1.2450 -1.00%
2013-07-03 0 5.010 5.000 5.020 4.960 5.150 11,595,903 58,020,154 5.0035 1.257 1.255 1.260 1.245 1.292 46,211,598 1.2555 -0.99%
2013-07-02 0 5.060 5.010 5.080 4.980 5.100 8,757,912 44,093,811 5.0347 1.270 1.257 1.275 1.250 1.280 34,901,733 1.2634 0.60%
2013-06-28 0 5.030 5.000 5.030 4.940 5.060 19,749,999 98,836,431 5.0044 1.262 1.255 1.262 1.240 1.270 78,707,024 1.2558 1.41%
2013-06-27 0 4.960 4.910 4.950 4.840 4.990 10,990,000 54,143,980 4.9267 1.245 1.232 1.242 1.215 1.252 43,796,974 1.2362 1.22%
2013-06-26 0 4.900 4.900 4.910 4.640 4.940 18,159,999 87,880,455 4.8392 1.230 1.230 1.232 1.164 1.240 72,370,610 1.2143 6.29%
2013-06-25 0 4.610 4.590 4.620 4.350 4.710 34,469,945 155,773,949 4.5191 1.157 1.152 1.159 1.092 1.182 137,368,452 1.1340 -1.50%
2013-06-24 0 4.680 4.630 4.650 4.560 4.790 26,192,063 122,281,047 4.6686 1.174 1.162 1.167 1.144 1.202 104,379,718 1.1715 0.00%
2013-06-21 0 4.680 4.670 4.680 4.610 4.850 18,062,753 86,242,696 4.7746 1.174 1.172 1.174 1.157 1.217 71,983,069 1.1981 -3.11%
2013-06-20 0 4.830 4.820 4.840 4.790 4.950 16,994,000 82,785,160 4.8714 1.212 1.209 1.215 1.202 1.242 67,723,911 1.2224 0.84%
2013-06-19 0 4.790 4.780 4.830 4.770 4.960 11,617,795 56,471,766 4.8608 1.202 1.199 1.212 1.197 1.245 46,298,841 1.2197 -2.64%
2013-06-18 0 4.920 4.910 4.920 4.910 5.040 12,904,000 64,319,767 4.9845 1.235 1.232 1.235 1.232 1.265 51,424,582 1.2508 -1.40%
2013-06-17 0 4.990 4.960 4.990 4.880 5.120 26,561,999 131,076,329 4.9347 1.252 1.245 1.252 1.225 1.285 105,853,975 1.2383 3.10%
2013-06-14 0 4.840 4.810 4.840 4.790 4.930 11,148,000 54,045,944 4.8480 1.215 1.207 1.215 1.202 1.237 44,426,630 1.2165 1.26%
2013-06-13 0 4.780 4.760 4.790 4.720 4.860 19,583,430 93,679,125 4.7836 1.199 1.194 1.202 1.184 1.220 78,043,219 1.2003 -1.65%
2013-06-11 0 4.870 4.860 4.870 4.780 4.990 18,414,042 89,602,432 4.8660 1.220 1.217 1.220 1.197 1.250 73,534,008 1.2185 -0.61%
2013-06-10 0 4.900 4.890 4.900 4.810 5.050 22,768,680 111,470,374 4.8958 1.227 1.225 1.227 1.204 1.265 90,923,670 1.2260 -0.61%
2013-06-07 0 4.930 4.920 4.940 4.900 5.100 27,960,199 139,649,589 4.9946 1.235 1.232 1.237 1.227 1.277 111,655,305 1.2507 -0.20%
2013-06-06 0 4.940 4.940 4.960 4.900 5.110 33,614,514 166,925,458 4.9659 1.237 1.237 1.242 1.227 1.280 134,235,054 1.2435 -3.33%
2013-06-05 0 5.130 5.100 5.140 5.080 5.310 26,216,385 135,629,524 5.1735 1.280 1.272 1.282 1.267 1.325 105,101,370 1.2905 -1.54%
2013-06-04 0 5.210 5.180 5.250 5.190 5.360 15,807,215 83,054,783 5.2542 1.300 1.292 1.310 1.295 1.337 63,371,054 1.3106 -1.51%
2013-06-03 0 5.290 5.290 5.310 5.220 5.370 41,946,588 225,081,871 5.3659 1.320 1.320 1.325 1.302 1.339 168,163,683 1.3385 -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 1.357 1.352 1.359 1.327 1.394 756,853,786 1.3493 0.74%
2013-05-30 0 5.400 5.380 5.400 5.310 5.440 27,991,651 150,897,975 5.3908 1.347 1.342 1.347 1.325 1.357 112,218,403 1.3447 -0.37%
2013-05-29 0 5.420 5.420 5.450 5.260 5.480 62,962,003 338,123,213 5.3703 1.352 1.352 1.359 1.312 1.367 252,414,388 1.3396 1.31%
2013-05-28 0 5.350 5.340 5.350 5.130 5.440 54,227,998 289,468,249 5.3380 1.334 1.332 1.334 1.280 1.357 217,399,801 1.3315 3.68%
2013-05-27 0 5.160 5.140 5.160 4.980 5.160 33,642,878 170,710,734 5.0742 1.287 1.282 1.287 1.242 1.287 134,874,147 1.2657 1.78%
2013-05-24 0 5.070 5.050 5.070 4.760 5.080 41,397,999 203,430,271 4.9140 1.265 1.260 1.265 1.187 1.267 165,964,392 1.2257 6.29%
2013-05-23 0 4.770 4.760 4.780 4.660 4.820 40,176,080 190,943,264 4.7527 1.190 1.187 1.192 1.162 1.202 161,065,725 1.1855 1.49%
2013-05-22 0 4.700 4.690 4.700 4.690 4.970 34,351,527 163,576,712 4.7618 1.172 1.170 1.172 1.170 1.240 137,715,118 1.1878 -1.47%
2013-05-21 0 4.770 4.770 4.780 4.750 5.100 67,338,000 326,686,872 4.8514 1.190 1.190 1.192 1.185 1.272 269,957,740 1.2101 -6.10%
2013-05-20 0 5.080 5.060 5.080 5.020 5.360 73,200,636 375,807,020 5.1339 1.267 1.262 1.267 1.252 1.337 293,461,022 1.2806 -0.97%
2013-05-16 0 5.130 5.130 5.140 5.100 5.380 27,551,380 143,875,062 5.2221 1.280 1.280 1.282 1.272 1.342 110,453,359 1.3026 -2.66%
2013-05-15 0 5.270 5.260 5.270 5.250 5.430 7,562,000 40,278,332 5.3264 1.315 1.312 1.315 1.310 1.354 30,316,024 1.3286 -1.86%
2013-05-14 0 5.370 5.360 5.400 5.270 5.450 11,480,308 61,803,117 5.3834 1.339 1.337 1.347 1.315 1.359 46,024,503 1.3428 -0.56%
2013-05-13 0 5.400 5.360 5.400 5.240 5.480 13,910,000 74,413,300 5.3496 1.347 1.337 1.347 1.307 1.367 55,765,128 1.3344 1.50%
2013-05-10 0 5.320 5.300 5.320 5.220 5.540 21,034,999 112,223,808 5.3351 1.327 1.322 1.327 1.302 1.382 84,329,217 1.3308 -3.27%
2013-05-09 0 5.500 5.470 5.500 5.430 5.550 9,621,000 52,866,950 5.4950 1.372 1.364 1.372 1.354 1.384 38,570,546 1.3707 -0.18%
2013-05-08 0 5.510 5.500 5.530 5.430 5.550 7,023,999 38,738,634 5.5152 1.374 1.372 1.379 1.354 1.384 28,159,181 1.3757 -0.72%
2013-05-07 0 5.550 5.540 5.550 5.490 5.580 11,689,668 64,705,730 5.5353 1.384 1.382 1.384 1.369 1.392 46,863,827 1.3807 0.54%
2013-05-06 0 5.520 5.520 5.530 5.460 5.650 9,999,999 55,180,476 5.5180 1.377 1.377 1.379 1.362 1.409 40,089,951 1.3764 -0.90%
2013-05-03 0 5.570 5.560 5.570 5.460 5.610 10,195,632 56,702,664 5.5615 1.389 1.387 1.389 1.362 1.399 40,874,243 1.3872 1.27%
2013-05-02 0 5.500 5.490 5.500 5.340 5.550 16,025,249 87,169,644 5.4395 1.372 1.369 1.372 1.332 1.384 64,245,151 1.3568 2.80%
2013-04-30 0 5.350 5.320 5.350 5.250 5.360 12,165,000 64,807,119 5.3273 1.334 1.327 1.334 1.310 1.337 48,769,430 1.3288 1.90%
2013-04-29 0 5.250 5.250 5.270 5.200 5.280 14,542,100 76,124,217 5.2347 1.310 1.310 1.315 1.297 1.317 58,299,214 1.3058 0.96%
2013-04-26 0 5.200 5.190 5.220 5.190 5.300 17,314,100 90,860,937 5.2478 1.297 1.295 1.302 1.295 1.322 69,412,149 1.3090 -0.76%
2013-04-25 0 5.240 5.230 5.250 5.190 5.340 14,517,100 76,434,618 5.2651 1.307 1.305 1.310 1.295 1.332 58,198,989 1.3133 0.00%
2013-04-24 0 5.240 5.230 5.250 5.120 5.350 9,248,199 48,520,736 5.2465 1.307 1.305 1.310 1.277 1.334 37,075,988 1.3087 -0.57%
2013-04-23 0 5.270 5.250 5.290 5.230 5.390 16,132,000 85,462,978 5.2977 1.315 1.310 1.320 1.305 1.344 64,673,116 1.3215 -2.59%
2013-04-22 0 5.410 5.400 5.410 5.360 5.550 13,589,900 73,743,824 5.4264 1.349 1.347 1.349 1.337 1.384 54,481,848 1.3535 -1.28%
2013-04-19 0 5.480 5.460 5.500 5.320 5.500 15,756,700 85,483,557 5.4252 1.367 1.362 1.372 1.327 1.372 63,168,540 1.3533 2.05%
2013-04-18 0 5.370 5.370 5.380 5.300 5.590 14,609,568 79,105,721 5.4147 1.339 1.339 1.342 1.322 1.394 58,569,693 1.3506 -2.01%
2013-04-17 0 5.480 5.460 5.480 5.300 5.510 14,558,921 79,241,209 5.4428 1.367 1.362 1.367 1.322 1.374 58,366,649 1.3576 3.20%
2013-04-16 0 5.310 5.310 5.320 5.080 5.390 10,412,258 55,156,112 5.2972 1.325 1.325 1.327 1.267 1.344 41,742,696 1.3213 0.38%
2013-04-15 0 5.290 5.290 5.300 5.280 5.370 18,464,500 98,206,348 5.3187 1.320 1.320 1.322 1.317 1.339 74,024,098 1.3267 -0.19%
2013-04-12 0 5.300 5.280 5.290 5.170 5.390 37,755,326 199,898,330 5.2946 1.322 1.317 1.320 1.290 1.344 151,360,933 1.3207 2.91%
2013-04-11 0 5.150 5.150 5.170 5.130 5.240 12,100,000 62,512,700 5.1663 1.285 1.285 1.290 1.280 1.307 48,508,846 1.2887 -0.58%
2013-04-10 0 5.180 5.180 5.210 5.100 5.390 21,835,402 112,901,321 5.1706 1.292 1.292 1.300 1.272 1.344 87,538,029 1.2897 -3.00%
2013-04-09 0 5.340 5.320 5.340 5.230 5.370 17,350,244 92,144,758 5.3109 1.332 1.327 1.332 1.305 1.339 69,557,050 1.3247 2.10%
2013-04-08 0 5.230 5.210 5.240 5.140 5.280 10,895,400 57,167,178 5.2469 1.305 1.300 1.307 1.282 1.317 43,679,610 1.3088 0.58%
2013-04-05 0 5.200 5.190 5.200 5.120 5.400 18,763,769 98,051,689 5.2256 1.297 1.295 1.297 1.277 1.347 75,223,866 1.3035 0.39%
2013-04-03 0 5.180 5.150 5.200 5.150 5.370 20,759,500 108,437,620 5.2235 1.292 1.285 1.297 1.285 1.339 83,224,742 1.3029 -0.19%
2013-04-02 0 5.190 5.180 5.190 5.170 5.480 15,198,000 79,512,716 5.2318 1.295 1.292 1.295 1.290 1.367 60,928,714 1.3050 -4.24%
2013-03-28 0 5.420 5.410 5.420 5.330 5.570 14,570,440 79,503,573 5.4565 1.352 1.349 1.352 1.330 1.389 58,412,829 1.3611 -1.09%
2013-03-27 0 5.480 5.470 5.480 5.270 5.550 18,983,999 103,075,590 5.4296 1.367 1.364 1.367 1.315 1.384 76,106,767 1.3544 4.98%
2013-03-26 0 5.220 5.210 5.220 5.040 5.240 21,255,999 110,364,524 5.1922 1.302 1.300 1.302 1.257 1.307 85,215,205 1.2951 6.31%
2013-03-25 0 4.910 4.900 4.930 4.900 5.220 9,982,449 49,676,880 4.9764 1.225 1.222 1.230 1.222 1.302 40,019,593 1.2413 -4.84%
2013-03-22 0 5.160 5.150 5.190 4.980 5.200 18,752,201 95,493,247 5.0924 1.287 1.285 1.295 1.242 1.297 75,177,490 1.2702 -0.19%
2013-03-21 0 5.170 5.160 5.170 4.900 5.180 17,702,000 89,238,904 5.0412 1.290 1.287 1.290 1.222 1.292 70,967,239 1.2575 4.87%
2013-03-20 0 4.930 4.910 4.940 4.740 4.950 11,732,000 57,047,414 4.8625 1.230 1.225 1.232 1.182 1.235 47,033,535 1.2129 4.89%
2013-03-19 0 4.700 4.690 4.700 4.500 4.940 19,440,000 90,218,280 4.6409 1.172 1.170 1.172 1.122 1.232 77,934,873 1.1576 -2.08%
2013-03-18 0 4.800 4.800 4.840 4.730 4.930 5,166,061 24,762,291 4.7933 1.197 1.197 1.207 1.180 1.230 20,710,715 1.1956 -1.84%
2013-03-15 0 4.890 4.830 4.840 4.770 5.070 14,744,649 72,937,838 4.9467 1.220 1.205 1.207 1.190 1.265 59,111,232 1.2339 -0.20%
2013-03-14 0 4.900 4.860 4.890 4.610 4.980 10,187,998 49,183,830 4.8276 1.222 1.212 1.220 1.150 1.242 40,843,638 1.2042 4.26%
2013-03-13 0 4.700 4.690 4.700 4.660 4.810 6,714,000 31,710,300 4.7230 1.172 1.170 1.172 1.162 1.200 26,916,396 1.1781 -0.84%
2013-03-12 0 4.740 4.730 4.750 4.580 4.890 10,935,580 52,209,529 4.7743 1.182 1.180 1.185 1.142 1.220 43,840,691 1.1909 0.00%
2013-03-11 0 4.740 4.730 4.740 4.600 4.750 7,584,000 35,605,180 4.6948 1.182 1.180 1.182 1.147 1.185 30,404,222 1.1711 2.82%
2013-03-08 0 4.610 4.610 4.630 4.590 4.650 5,899,399 27,243,381 4.6180 1.150 1.150 1.155 1.145 1.160 23,650,664 1.1519 -0.65%
2013-03-07 0 4.640 4.620 4.640 4.600 4.780 7,561,000 35,240,652 4.6608 1.157 1.152 1.157 1.147 1.192 30,312,015 1.1626 -2.11%
2013-03-06 0 4.740 4.730 4.750 4.510 4.780 21,061,800 98,616,770 4.6823 1.182 1.180 1.185 1.125 1.192 84,436,662 1.1679 5.10%
2013-03-05 0 4.510 4.510 4.550 4.500 4.580 3,107,999 14,141,855 4.5501 1.125 1.125 1.135 1.122 1.142 12,459,954 1.1350 -1.53%
2013-03-04 0 4.580 4.540 4.580 4.480 4.640 5,848,589 26,657,781 4.5580 1.142 1.132 1.142 1.117 1.157 23,446,967 1.1369 -0.22%
2013-03-01 0 4.590 4.580 4.600 4.410 4.600 8,435,846 38,157,847 4.5233 1.145 1.142 1.147 1.100 1.147 33,819,269 1.1283 2.91%
2013-02-28 0 4.460 4.450 4.460 4.300 4.510 5,347,000 23,663,240 4.4255 1.112 1.110 1.112 1.073 1.125 21,436,099 1.1039 3.96%
2013-02-27 0 4.290 4.280 4.290 4.160 4.320 5,164,999 21,898,425 4.2398 1.070 1.068 1.070 1.038 1.078 20,706,458 1.0576 2.14%
2013-02-26 0 4.200 4.190 4.200 4.120 4.450 12,012,000 51,280,000 4.2691 1.048 1.045 1.048 1.028 1.110 48,156,054 1.0649 -0.94%
2013-02-25 0 4.240 4.240 4.250 4.200 4.520 7,518,700 32,628,704 4.3397 1.058 1.058 1.060 1.048 1.127 30,142,435 1.0825 -3.20%
2013-02-22 0 4.380 4.370 4.390 4.350 4.550 5,382,000 23,601,356 4.3852 1.093 1.090 1.095 1.085 1.135 21,576,414 1.0938 -3.10%
2013-02-21 0 4.520 4.500 4.530 4.480 4.530 5,429,000 24,449,030 4.5034 1.127 1.122 1.130 1.117 1.130 21,764,837 1.1233 -0.88%
2013-02-20 0 4.560 4.550 4.560 4.500 4.640 6,376,000 29,026,680 4.5525 1.137 1.135 1.137 1.122 1.157 25,561,355 1.1356 0.88%
2013-02-19 0 4.520 4.520 4.540 4.470 4.590 5,791,999 26,159,355 4.5165 1.127 1.127 1.132 1.115 1.145 23,220,098 1.1266 -1.95%
2013-02-18 0 4.610 4.580 4.610 4.500 4.640 10,362,000 47,227,080 4.5577 1.150 1.142 1.150 1.122 1.157 41,541,212 1.1369 -1.28%
2013-02-15 0 4.670 4.640 4.670 4.400 4.740 21,290,000 98,742,980 4.6380 1.165 1.157 1.165 1.098 1.182 85,351,515 1.1569 6.38%
2013-02-14 0 4.390 4.380 4.390 4.260 4.410 9,545,329 41,601,861 4.3583 1.095 1.093 1.095 1.063 1.100 38,267,181 1.0871 1.15%
2013-02-08 0 4.340 4.330 4.350 4.130 4.350 18,603,842 79,511,860 4.2739 1.083 1.080 1.085 1.030 1.085 74,582,719 1.0661 5.08%
2013-02-07 0 4.130 4.120 4.130 3.960 4.130 11,884,000 48,396,036 4.0724 1.030 1.028 1.030 0.988 1.030 47,642,903 1.0158 3.25%
2013-02-06 0 4.000 4.030 4.040 3.900 4.040 9,373,999 37,234,456 3.9721 0.998 1.005 1.008 0.973 1.008 37,580,320 0.9908 2.30%
2013-02-05 0 3.910 3.910 3.930 3.870 3.940 3,648,000 14,247,652 3.9056 0.975 0.975 0.980 0.965 0.983 14,624,816 0.9742 -0.76%
2013-02-04 0 3.940 3.910 3.940 3.900 4.020 6,757,000 26,795,370 3.9656 0.983 0.975 0.983 0.973 1.003 27,088,783 0.9892 -0.76%
2013-02-01 0 3.970 3.960 3.970 3.810 3.980 8,424,000 32,826,528 3.8968 0.990 0.988 0.990 0.950 0.993 33,771,778 0.9720 3.12%
2013-01-31 0 3.850 3.830 3.880 3.770 3.910 7,122,001 27,578,483 3.8723 0.960 0.955 0.968 0.940 0.975 28,552,070 0.9659 -0.26%
2013-01-30 0 3.860 3.820 3.860 3.700 3.860 11,415,000 43,243,086 3.7883 0.963 0.953 0.963 0.923 0.963 45,762,684 0.9449 4.32%
2013-01-29 0 3.700 3.700 3.710 3.640 3.800 14,204,000 52,676,852 3.7086 0.923 0.923 0.925 0.908 0.948 56,943,772 0.9251 -2.37%
2013-01-28 0 3.790 3.780 3.790 3.780 3.900 8,950,000 34,150,320 3.8157 0.945 0.943 0.945 0.943 0.973 35,880,510 0.9518 -3.32%
2013-01-25 0 3.920 3.910 3.930 3.850 3.960 11,457,694 44,717,656 3.9028 0.978 0.975 0.980 0.960 0.988 45,933,844 0.9735 -0.25%
2013-01-24 0 3.930 3.920 3.930 3.810 4.000 13,032,001 50,773,225 3.8960 0.980 0.978 0.980 0.950 0.998 52,245,234 0.9718 0.51%
2013-01-23 0 3.910 3.900 3.920 3.690 3.920 18,682,000 70,912,460 3.7958 0.975 0.973 0.978 0.920 0.978 74,896,054 0.9468 1.56%
2013-01-22 0 3.850 3.840 3.850 3.840 3.900 6,557,867 25,268,925 3.8532 0.960 0.958 0.960 0.958 0.973 26,290,459 0.9611 0.26%
2013-01-21 0 3.840 3.830 3.840 3.730 3.850 3,533,999 13,468,396 3.8111 0.958 0.955 0.958 0.930 0.960 14,167,786 0.9506 1.05%
2013-01-18 0 3.800 3.800 3.810 3.750 3.850 8,154,000 30,907,192 3.7904 0.948 0.948 0.950 0.935 0.960 32,689,349 0.9455 0.00%
2013-01-17 0 3.800 3.800 3.810 3.670 3.870 9,992,000 37,711,700 3.7742 0.948 0.948 0.950 0.915 0.965 40,057,883 0.9414 -0.26%
2013-01-16 0 3.810 3.810 3.840 3.800 3.900 5,890,000 22,547,720 3.8281 0.950 0.950 0.958 0.948 0.973 23,612,984 0.9549 -2.31%
2013-01-15 0 3.900 3.900 3.910 3.780 3.920 12,896,000 49,742,356 3.8572 0.973 0.973 0.975 0.943 0.978 51,700,006 0.9621 2.63%
2013-01-14 0 3.800 3.800 3.810 3.770 3.890 8,188,000 31,285,680 3.8209 0.948 0.948 0.950 0.940 0.970 32,825,655 0.9531 -1.55%
2013-01-11 0 3.860 3.840 3.860 3.820 3.920 6,695,780 25,732,872 3.8431 0.963 0.958 0.963 0.953 0.978 26,843,352 0.9586 -0.26%
2013-01-10 0 3.870 3.860 3.880 3.820 3.950 5,550,689 21,496,537 3.8728 0.965 0.963 0.968 0.953 0.985 22,252,687 0.9660 0.52%
2013-01-09 0 3.850 3.840 3.850 3.820 3.950 9,407,000 36,273,060 3.8560 0.960 0.958 0.960 0.953 0.985 37,712,621 0.9618 -2.04%
2013-01-08 0 3.930 3.930 3.940 3.890 4.100 11,234,665 44,889,992 3.9957 0.980 0.980 0.983 0.970 1.023 45,039,722 0.9967 -1.01%
2013-01-07 0 3.970 3.980 3.990 3.900 4.070 19,505,500 77,982,140 3.9980 0.990 0.993 0.995 0.973 1.015 78,197,462 0.9972 4.75%
2013-01-04 0 3.790 3.770 3.790 3.690 3.850 5,456,465 20,647,465 3.7840 0.945 0.940 0.945 0.920 0.960 21,874,944 0.9439 2.16%
2013-01-03 0 3.710 3.690 3.700 3.630 3.730 10,700,000 39,325,408 3.6753 0.925 0.920 0.923 0.905 0.930 42,896,252 0.9168 1.37%
2013-01-02 0 3.660 3.660 3.670 3.650 3.740 5,486,000 20,229,580 3.6875 0.913 0.913 0.915 0.910 0.933 21,993,349 0.9198 -1.08%
2012-12-31 0 3.700 3.680 3.710 3.660 3.710 2,612,000 9,625,640 3.6852 0.923 0.918 0.925 0.913 0.925 10,471,496 0.9192 0.27%
2012-12-28 0 3.690 3.670 3.690 3.670 3.740 4,158,999 15,438,100 3.7120 0.920 0.915 0.920 0.915 0.933 16,673,408 0.9259 -0.27%
2012-12-27 0 3.700 3.700 3.720 3.640 3.780 6,804,000 25,274,720 3.7147 0.923 0.923 0.928 0.908 0.943 27,277,206 0.9266 1.93%
2012-12-24 0 3.630 3.630 3.640 3.630 3.690 6,708,000 24,450,944 3.6450 0.905 0.905 0.908 0.905 0.920 26,892,342 0.9092 -1.36%
2012-12-21 0 3.680 3.660 3.680 3.610 3.770 13,506,840 49,856,434 3.6912 0.918 0.913 0.918 0.900 0.940 54,148,861 0.9207 -1.08%
2012-12-20 0 3.720 3.710 3.750 3.630 3.780 12,876,000 47,796,436 3.7121 0.928 0.925 0.935 0.905 0.943 51,619,826 0.9259 1.64%
2012-12-19 0 3.660 3.660 3.670 3.610 3.760 28,456,179 103,885,237 3.6507 0.913 0.913 0.915 0.900 0.938 114,080,694 0.9106 -2.66%
2012-12-18 0 3.760 3.740 3.750 3.740 3.970 13,039,999 50,076,216 3.8402 0.938 0.933 0.935 0.933 0.990 52,277,298 0.9579 -4.81%
2012-12-17 0 3.950 3.940 3.960 3.870 3.980 9,235,000 36,190,400 3.9188 0.985 0.983 0.988 0.965 0.993 37,023,074 0.9775 1.02%
2012-12-14 0 3.910 3.880 3.910 3.810 3.910 4,819,999 18,657,276 3.8708 0.975 0.968 0.975 0.950 0.975 19,323,354 0.9655 0.77%
2012-12-13 0 3.880 3.860 3.880 3.810 3.890 6,628,001 25,560,931 3.8565 0.968 0.963 0.968 0.950 0.970 26,571,626 0.9620 0.00%
2012-12-12 0 3.880 3.860 3.890 3.840 3.970 5,102,000 19,787,023 3.8783 0.968 0.963 0.970 0.958 0.990 20,453,895 0.9674 -0.51%
2012-12-11 0 3.900 3.890 3.920 3.800 3.930 20,837,426 80,489,799 3.8628 0.973 0.970 0.978 0.948 0.980 83,537,147 0.9635 1.30%
2012-12-10 0 3.850 3.840 3.850 3.720 3.870 16,178,000 61,801,540 3.8201 0.960 0.958 0.960 0.928 0.965 64,857,529 0.9529 3.49%
2012-12-07 0 3.720 3.710 3.720 3.680 3.770 4,125,997 15,326,708 3.7147 0.928 0.925 0.928 0.918 0.940 16,541,103 0.9266 1.09%
2012-12-06 0 3.680 3.680 3.700 3.630 3.750 10,553,999 38,801,016 3.6764 0.918 0.918 0.923 0.905 0.935 42,310,935 0.9170 -2.65%
2012-12-05 0 3.780 3.770 3.780 3.630 3.780 6,526,000 24,344,870 3.7304 0.943 0.940 0.943 0.905 0.943 26,162,705 0.9305 1.89%
2012-12-04 0 3.710 3.700 3.720 3.600 3.750 8,425,803 30,984,558 3.6773 0.925 0.923 0.928 0.898 0.935 33,779,006 0.9173 1.64%
2012-12-03 0 3.660 3.680 3.690 3.640 3.740 5,605,020 20,708,799 3.6947 0.910 0.915 0.918 0.905 0.930 22,532,063 0.9191 -1.88%
2012-11-30 0 3.730 3.730 3.750 3.540 3.810 17,580,999 65,635,616 3.7333 0.928 0.928 0.933 0.881 0.948 70,675,248 0.9287 5.07%
2012-11-29 0 3.550 3.530 3.550 3.500 3.640 9,565,800 33,980,474 3.5523 0.883 0.878 0.883 0.871 0.905 38,454,316 0.8837 -1.39%
2012-11-28 0 3.600 3.600 3.610 3.580 3.650 8,963,999 32,295,876 3.6028 0.896 0.896 0.898 0.891 0.908 36,035,088 0.8962 -2.17%
2012-11-27 0 3.680 3.650 3.680 3.640 3.730 6,108,000 22,533,460 3.6892 0.915 0.908 0.915 0.905 0.928 24,554,032 0.9177 0.55%
2012-11-26 0 3.660 3.630 3.650 3.510 3.730 7,892,891 28,732,192 3.6403 0.910 0.903 0.908 0.873 0.928 31,729,257 0.9055 2.52%
2012-11-23 0 3.570 3.550 3.580 3.530 3.580 3,104,000 11,048,480 3.5594 0.888 0.883 0.891 0.878 0.891 12,478,015 0.8854 -0.28%
2012-11-22 0 3.580 3.580 3.590 3.550 3.600 2,644,000 9,447,978 3.5734 0.891 0.891 0.893 0.883 0.896 10,628,825 0.8889 1.42%
2012-11-21 0 3.530 3.530 3.540 3.510 3.640 6,902,493 24,569,070 3.5594 0.878 0.878 0.881 0.873 0.905 27,747,877 0.8854 -0.28%
2012-11-20 0 3.540 3.530 3.540 3.510 3.650 10,832,000 38,477,311 3.5522 0.881 0.878 0.881 0.873 0.908 43,544,413 0.8836 -1.94%
2012-11-19 0 3.610 3.610 3.620 3.490 3.650 24,894,825 89,221,412 3.5839 0.898 0.898 0.901 0.868 0.908 100,076,675 0.8915 2.85%
2012-11-16 0 3.510 3.500 3.510 3.210 3.520 50,197,997 171,704,066 3.4205 0.873 0.871 0.873 0.799 0.876 201,794,897 0.8509 12.86%
2012-11-15 0 3.110 3.100 3.110 3.050 3.150 6,502,848 20,224,985 3.1102 0.774 0.771 0.774 0.759 0.784 26,141,313 0.7737 0.97%
2012-11-14 0 3.080 3.080 3.090 3.030 3.110 5,328,000 16,418,960 3.0816 0.766 0.766 0.769 0.754 0.774 21,418,448 0.7666 1.65%
2012-11-13 0 3.030 3.020 3.030 2.960 3.130 4,042,866 12,228,466 3.0247 0.754 0.751 0.754 0.736 0.779 16,252,237 0.7524 -3.19%
2012-11-12 0 3.130 3.120 3.150 3.090 3.150 6,660,563 20,799,668 3.1228 0.779 0.776 0.784 0.769 0.784 26,775,324 0.7768 0.64%
2012-11-09 0 3.110 3.110 3.140 3.040 3.170 7,139,028 22,120,943 3.0986 0.774 0.774 0.781 0.756 0.789 28,698,743 0.7708 0.32%
2012-11-08 0 3.100 3.090 3.100 3.010 3.110 7,888,843 24,264,495 3.0758 0.771 0.769 0.771 0.749 0.774 31,712,984 0.7651 1.31%
2012-11-07 0 3.060 3.060 3.080 3.030 3.110 13,153,821 40,275,406 3.0619 0.761 0.761 0.766 0.754 0.774 52,878,085 0.7617 -1.29%
2012-11-06 0 3.100 3.070 3.100 3.030 3.190 14,152,099 43,926,715 3.1039 0.771 0.764 0.771 0.754 0.794 56,891,142 0.7721 -2.52%
2012-11-05 0 3.180 3.170 3.180 3.070 3.190 9,714,709 30,596,470 3.1495 0.791 0.789 0.791 0.764 0.794 39,052,927 0.7835 2.91%
2012-11-02 0 3.090 3.090 3.100 3.060 3.110 6,079,169 18,796,497 3.0920 0.769 0.769 0.771 0.761 0.774 24,438,132 0.7691 0.65%
2012-11-01 0 3.070 3.070 3.090 3.070 3.110 3,928,419 12,139,221 3.0901 0.764 0.764 0.769 0.764 0.774 15,792,162 0.7687 -0.65%
2012-10-31 0 3.090 3.080 3.100 3.060 3.120 6,342,228 19,645,873 3.0976 0.769 0.766 0.771 0.761 0.776 25,495,624 0.7706 0.00%
2012-10-30 0 3.090 3.090 3.100 2.980 3.100 17,332,000 52,706,720 3.0410 0.769 0.769 0.771 0.741 0.771 69,674,277 0.7565 0.98%
2012-10-29 0 3.060 3.050 3.060 2.930 3.070 14,449,478 43,123,753 2.9845 0.761 0.759 0.761 0.729 0.764 58,086,599 0.7424 3.73%
2012-10-26 0 2.950 2.940 2.950 2.920 2.990 7,207,947 21,192,813 2.9402 0.734 0.731 0.734 0.726 0.744 28,975,796 0.7314 0.34%
2012-10-25 0 2.940 2.940 2.950 2.900 3.040 4,297,623 12,639,474 2.9410 0.731 0.731 0.734 0.721 0.756 17,276,354 0.7316 -1.34%
2012-10-24 0 2.980 2.960 2.990 2.940 3.090 10,943,276 32,828,464 2.9999 0.741 0.736 0.744 0.731 0.769 43,991,740 0.7462 -2.93%
2012-10-22 0 3.070 3.070 3.080 3.040 3.100 4,840,000 14,871,120 3.0725 0.764 0.764 0.766 0.756 0.771 19,456,699 0.7643 -0.97%
2012-10-19 0 3.100 3.100 3.120 3.080 3.150 8,799,795 27,423,144 3.1163 0.771 0.771 0.776 0.766 0.784 35,374,992 0.7752 0.98%
2012-10-18 0 3.070 3.060 3.070 3.030 3.080 3,844,000 11,746,372 3.0558 0.764 0.761 0.764 0.754 0.766 15,452,800 0.7601 -0.32%
2012-10-17 0 3.080 3.060 3.090 3.010 3.100 11,473,891 35,200,470 3.0679 0.766 0.761 0.769 0.749 0.771 46,124,802 0.7632 2.33%
2012-10-16 0 3.010 3.010 3.020 2.910 3.020 10,599,569 31,320,308 2.9549 0.749 0.749 0.751 0.724 0.751 42,610,045 0.7350 3.44%
2012-10-15 0 2.910 2.900 2.920 2.900 2.920 3,390,000 9,869,276 2.9113 0.724 0.721 0.726 0.721 0.726 13,627,729 0.7242 0.00%
2012-10-12 0 2.910 2.910 2.920 2.880 2.940 8,277,874 24,039,567 2.9041 0.724 0.724 0.726 0.716 0.731 33,276,880 0.7224 1.04%
2012-10-11 0 2.880 2.870 2.880 2.830 2.900 5,684,999 16,337,877 2.8739 0.716 0.714 0.716 0.704 0.721 22,853,577 0.7149 0.35%
2012-10-10 0 2.870 2.860 2.880 2.830 2.900 4,542,000 13,039,560 2.8709 0.714 0.711 0.716 0.704 0.721 18,258,745 0.7142 1.06%
2012-10-09 0 2.840 2.830 2.840 2.820 2.870 7,832,000 22,227,100 2.8380 0.706 0.704 0.706 0.701 0.714 31,484,476 0.7060 -0.70%
2012-10-08 0 2.860 2.860 2.870 2.860 2.940 2,284,000 6,584,000 2.8827 0.711 0.711 0.714 0.711 0.731 9,181,632 0.7171 -2.39%
2012-10-05 0 2.930 2.930 2.940 2.930 2.950 1,851,999 5,443,057 2.9390 0.729 0.729 0.731 0.729 0.734 7,444,997 0.7311 0.00%
2012-10-04 0 2.930 2.930 2.940 2.890 2.960 3,972,672 11,657,115 2.9343 0.729 0.729 0.731 0.719 0.736 15,970,058 0.7299 0.00%
2012-10-03 0 2.930 2.930 2.940 2.850 2.940 5,356,734 15,626,423 2.9172 0.729 0.729 0.731 0.709 0.731 21,533,959 0.7257 2.45%
2012-09-28 0 2.860 2.830 2.870 2.800 2.880 13,115,017 37,301,656 2.8442 0.711 0.704 0.714 0.697 0.716 52,722,094 0.7075 2.14%
2012-09-27 0 2.800 2.800 2.820 2.800 2.880 10,071,748 28,526,934 2.8324 0.697 0.697 0.701 0.697 0.716 40,488,216 0.7046 -2.10%
2012-09-26 0 2.860 2.850 2.860 2.810 2.890 9,195,145 26,212,765 2.8507 0.711 0.709 0.711 0.699 0.719 36,964,290 0.7091 -1.04%
2012-09-25 0 2.890 2.890 2.910 2.890 2.950 7,308,000 21,273,740 2.9110 0.719 0.719 0.724 0.719 0.734 29,378,007 0.7241 -1.03%
2012-09-24 0 2.920 2.920 2.930 2.880 2.930 12,496,100 36,265,372 2.9021 0.726 0.726 0.729 0.716 0.729 50,234,060 0.7219 -0.68%
2012-09-21 0 2.940 2.920 2.960 2.870 2.990 7,324,000 21,517,586 2.9380 0.731 0.726 0.736 0.714 0.744 29,442,327 0.7308 -0.34%
2012-09-20 0 2.950 2.940 2.960 2.920 3.040 6,237,511 18,448,424 2.9577 0.734 0.731 0.736 0.726 0.756 25,074,664 0.7357 -1.99%
2012-09-19 0 3.010 3.000 3.010 2.920 3.020 9,822,000 29,275,828 2.9806 0.749 0.746 0.749 0.726 0.751 39,484,234 0.7415 1.69%
2012-09-18 0 2.960 2.940 2.970 2.890 3.040 19,588,000 58,102,740 2.9662 0.736 0.731 0.739 0.719 0.756 78,743,350 0.7379 0.34%
2012-09-17 0 2.950 2.950 2.970 2.950 3.110 6,371,520 19,204,543 3.0141 0.734 0.734 0.739 0.734 0.774 25,613,377 0.7498 -5.14%
2012-09-14 0 3.110 3.100 3.110 3.100 3.120 8,291,999 25,692,748 3.0985 0.774 0.771 0.774 0.771 0.776 33,333,662 0.7708 0.97%
2012-09-13 0 3.080 3.080 3.090 3.060 3.100 5,502,000 16,992,748 3.0885 0.766 0.766 0.769 0.761 0.771 22,117,925 0.7683 -0.32%
2012-09-12 0 3.090 3.070 3.100 3.070 3.110 6,417,999 19,851,456 3.0931 0.769 0.764 0.771 0.764 0.774 25,800,222 0.7694 0.65%
2012-09-11 0 3.070 3.060 3.080 2.920 3.090 10,370,690 31,662,982 3.0531 0.764 0.761 0.766 0.726 0.769 41,689,957 0.7595 4.07%
2012-09-10 0 2.960 2.960 2.970 2.910 3.010 10,342,152 30,638,983 2.9625 0.734 0.734 0.736 0.721 0.746 41,716,168 0.7345 -1.66%
2012-09-07 0 3.010 3.010 3.030 2.970 3.040 6,850,000 20,585,080 3.0051 0.746 0.746 0.751 0.736 0.754 27,630,202 0.7450 1.01%
2012-09-06 0 2.980 2.970 2.990 2.940 2.990 2,956,000 8,785,605 2.9721 0.739 0.736 0.741 0.729 0.741 11,923,340 0.7368 0.34%
2012-09-05 0 2.970 2.950 2.960 2.950 3.030 4,293,450 12,836,072 2.9897 0.736 0.731 0.734 0.731 0.751 17,318,086 0.7412 -2.30%
2012-09-04 0 3.040 3.040 3.050 3.020 3.100 4,355,064 13,296,178 3.0530 0.754 0.754 0.756 0.749 0.769 17,566,613 0.7569 0.33%
2012-09-03 0 3.030 3.030 3.040 3.000 3.060 2,786,000 8,440,403 3.0296 0.751 0.751 0.754 0.744 0.759 11,237,627 0.7511 0.00%
2012-08-31 0 3.030 3.010 3.050 2.950 3.050 4,969,414 14,932,864 3.0050 0.751 0.746 0.756 0.731 0.756 20,044,659 0.7450 0.33%
2012-08-30 0 3.020 3.000 3.030 2.930 3.040 5,627,357 16,804,569 2.9862 0.749 0.744 0.751 0.726 0.754 22,698,542 0.7403 0.00%
2012-08-29 0 3.020 3.020 3.030 2.850 3.100 16,606,705 49,898,621 3.0047 0.749 0.749 0.751 0.707 0.769 66,984,907 0.7449 5.96%
2012-08-28 0 2.850 2.850 2.860 2.670 2.940 16,791,184 47,436,287 2.8251 0.707 0.707 0.709 0.662 0.729 67,729,022 0.7004 0.00%
2012-08-27 0 2.850 2.820 2.840 2.780 3.070 19,670,000 57,045,820 2.9001 0.707 0.699 0.704 0.689 0.761 79,341,032 0.7190 -5.94%
2012-08-24 0 3.030 3.030 3.040 3.010 3.180 10,206,267 31,361,009 3.0727 0.751 0.751 0.754 0.746 0.788 41,168,061 0.7618 -3.50%
2012-08-23 0 3.140 3.140 3.150 3.030 3.180 22,397,997 70,523,770 3.1487 0.778 0.778 0.781 0.751 0.788 90,344,698 0.7806 3.63%
2012-08-22 0 3.030 3.030 3.050 3.010 3.100 8,069,069 24,601,564 3.0489 0.751 0.751 0.756 0.746 0.769 32,547,446 0.7559 -1.62%
2012-08-21 0 3.080 3.080 3.100 2.960 3.110 10,465,685 32,017,880 3.0593 0.764 0.764 0.769 0.734 0.771 42,214,451 0.7585 2.33%
2012-08-20 0 3.010 3.000 3.010 2.980 3.110 12,542,915 37,818,116 3.0151 0.746 0.744 0.746 0.739 0.771 50,593,179 0.7475 -2.90%
2012-08-17 0 3.100 3.100 3.120 3.040 3.130 14,050,930 43,406,216 3.0892 0.769 0.769 0.774 0.754 0.776 56,675,917 0.7659 2.99%
2012-08-16 0 3.010 3.010 3.020 2.920 3.030 22,116,203 65,981,457 2.9834 0.746 0.746 0.749 0.724 0.751 89,208,052 0.7396 3.08%
2012-08-15 0 2.920 2.910 2.920 2.900 2.930 1,802,700 5,247,414 2.9109 0.724 0.721 0.724 0.719 0.726 7,271,382 0.7217 0.69%
2012-08-14 0 2.900 2.890 2.920 2.870 2.940 3,545,788 10,307,511 2.9070 0.719 0.716 0.724 0.712 0.729 14,302,312 0.7207 0.00%
2012-08-13 0 2.900 2.890 2.910 2.870 2.950 4,669,973 13,641,664 2.9211 0.719 0.716 0.721 0.712 0.731 18,836,832 0.7242 0.69%
2012-08-10 0 2.880 2.880 2.890 2.850 2.940 7,038,000 20,425,700 2.9022 0.714 0.714 0.716 0.707 0.729 28,388,520 0.7195 -1.37%
2012-08-09 0 2.920 2.900 2.920 2.860 2.930 7,733,004 22,480,336 2.9071 0.724 0.719 0.724 0.709 0.726 31,191,892 0.7207 0.34%
2012-08-08 0 2.910 2.880 2.910 2.840 2.920 14,258,100 41,210,589 2.8903 0.721 0.714 0.721 0.704 0.724 57,511,559 0.7166 2.46%
2012-08-07 0 2.840 2.830 2.840 2.830 2.870 4,380,761 12,469,692 2.8465 0.704 0.702 0.704 0.702 0.712 17,670,264 0.7057 -0.35%
2012-08-06 0 2.850 2.840 2.860 2.840 2.920 2,932,000 8,386,196 2.8602 0.707 0.704 0.709 0.704 0.724 11,826,533 0.7091 -1.72%
2012-08-03 0 2.900 2.890 2.900 2.810 2.930 10,534,214 30,395,979 2.8855 0.719 0.716 0.719 0.697 0.726 42,490,870 0.7154 1.75%
2012-08-02 0 2.850 2.840 2.850 2.830 2.880 8,664,000 24,772,210 2.8592 0.707 0.704 0.707 0.702 0.714 34,947,163 0.7088 -0.70%
2012-08-01 0 2.870 2.850 2.870 2.840 2.940 4,860,757 13,993,734 2.8789 0.712 0.707 0.712 0.704 0.729 19,606,379 0.7137 -2.38%
2012-07-31 0 2.940 2.920 2.930 2.830 2.940 8,768,745 25,231,441 2.8774 0.729 0.724 0.726 0.702 0.729 35,369,663 0.7134 3.16%
2012-07-30 0 2.850 2.840 2.850 2.820 2.880 14,854,004 42,322,831 2.8493 0.707 0.704 0.707 0.699 0.714 59,915,201 0.7064 0.00%
2012-07-27 0 2.850 2.840 2.850 2.840 2.950 14,238,460 40,839,832 2.8683 0.707 0.704 0.707 0.704 0.731 57,432,339 0.7111 -1.04%
2012-07-26 0 2.880 2.860 2.870 2.820 2.920 10,806,086 30,884,440 2.8581 0.714 0.709 0.712 0.699 0.724 43,587,495 0.7086 -0.35%
2012-07-25 0 2.890 2.870 2.890 2.850 2.950 18,500,000 53,672,520 2.9012 0.716 0.712 0.716 0.707 0.731 74,621,713 0.7193 0.35%
2012-07-24 0 2.880 2.880 2.890 2.790 2.900 18,877,213 53,713,347 2.8454 0.714 0.714 0.716 0.692 0.719 76,143,242 0.7054 2.86%
2012-07-23 0 2.800 2.800 2.820 2.720 2.830 9,047,292 25,295,290 2.7959 0.694 0.694 0.699 0.674 0.702 36,493,212 0.6932 1.82%
2012-07-20 0 2.750 2.770 2.790 2.650 2.820 20,169,000 55,711,734 2.7622 0.682 0.687 0.692 0.657 0.699 81,353,802 0.6848 3.77%
2012-07-19 0 2.650 2.650 2.670 2.600 2.710 30,824,005 82,316,092 2.6705 0.657 0.657 0.662 0.645 0.672 124,331,895 0.6621 -0.75%
2012-07-18 0 2.670 2.660 2.670 2.660 2.780 19,624,000 53,649,948 2.7339 0.662 0.659 0.662 0.659 0.689 79,155,486 0.6778 -1.84%
2012-07-17 0 2.720 2.710 2.720 2.670 2.850 26,626,370 73,076,376 2.7445 0.674 0.672 0.674 0.662 0.707 107,400,289 0.6804 -1.81%
2012-07-16 0 2.770 2.770 2.780 2.760 2.890 28,977,649 81,389,152 2.8087 0.687 0.687 0.689 0.684 0.716 116,884,422 0.6963 0.00%
2012-07-13 0 2.770 2.760 2.770 2.760 2.890 12,085,767 33,798,912 2.7966 0.687 0.684 0.687 0.684 0.716 48,749,224 0.6933 -3.15%
2012-07-12 0 2.860 2.840 2.860 2.820 2.890 18,030,000 51,308,240 2.8457 0.709 0.704 0.709 0.699 0.716 72,725,918 0.7055 -0.35%
2012-07-11 0 2.870 2.860 2.870 2.840 2.930 20,929,949 60,289,717 2.8805 0.712 0.709 0.712 0.704 0.726 84,423,170 0.7141 -1.71%
2012-07-10 0 2.920 2.910 2.920 2.810 2.940 15,427,338 44,546,659 2.8875 0.724 0.721 0.724 0.697 0.729 62,227,805 0.7159 3.91%
2012-07-09 0 2.810 2.800 2.810 2.780 2.820 6,752,000 18,891,380 2.7979 0.697 0.694 0.697 0.689 0.699 27,234,908 0.6936 -0.71%
2012-07-06 0 2.830 2.830 2.840 2.760 2.850 7,941,903 22,309,731 2.8091 0.702 0.702 0.704 0.684 0.707 32,034,509 0.6964 1.07%
2012-07-05 0 2.800 2.780 2.800 2.730 2.850 6,733,000 18,827,470 2.7963 0.694 0.689 0.694 0.677 0.707 27,158,270 0.6932 0.00%
2012-07-04 0 2.800 2.800 2.810 2.780 2.870 6,596,000 18,653,200 2.8280 0.694 0.694 0.697 0.689 0.712 26,605,666 0.7011 -1.75%
2012-07-03 0 2.850 2.850 2.860 2.790 2.950 18,518,171 52,793,430 2.8509 0.707 0.707 0.709 0.692 0.731 74,695,008 0.7068 2.15%
2012-06-29 0 2.790 2.780 2.790 2.770 2.850 14,964,395 42,099,690 2.8133 0.692 0.689 0.692 0.687 0.707 60,360,475 0.6975 0.36%
2012-06-28 0 2.780 2.760 2.780 2.740 2.860 24,206,119 67,842,697 2.8027 0.689 0.684 0.689 0.679 0.709 97,637,950 0.6948 0.72%
2012-06-27 0 2.760 2.750 2.770 2.690 2.810 20,502,123 56,835,460 2.7722 0.684 0.682 0.687 0.667 0.697 82,697,489 0.6873 2.99%
2012-06-26 0 2.680 2.680 2.690 2.560 2.800 21,932,695 59,466,331 2.7113 0.664 0.664 0.667 0.635 0.694 88,467,853 0.6722 3.08%
2012-06-25 0 2.600 2.600 2.610 2.510 2.650 8,564,000 22,272,976 2.6008 0.645 0.645 0.647 0.622 0.657 34,543,803 0.6448 3.59%
2012-06-22 0 2.510 2.500 2.510 2.500 2.560 13,219,976 33,536,781 2.5368 0.622 0.620 0.622 0.620 0.635 53,324,176 0.6289 -3.83%
2012-06-21 0 2.610 2.610 2.640 2.590 2.740 18,286,184 48,144,111 2.6328 0.647 0.647 0.655 0.642 0.679 73,759,264 0.6527 -4.74%
2012-06-20 0 2.740 2.730 2.760 2.720 2.780 7,337,528 20,187,618 2.7513 0.679 0.677 0.684 0.674 0.689 29,596,698 0.6821 -1.08%
2012-06-19 0 2.770 2.740 2.770 2.670 2.780 12,055,886 33,034,049 2.7401 0.687 0.679 0.687 0.662 0.689 48,628,695 0.6793 2.59%
2012-06-18 0 2.700 2.700 2.720 2.630 2.770 11,310,000 30,709,580 2.7153 0.669 0.669 0.674 0.652 0.687 45,620,085 0.6732 1.12%
2012-06-15 0 2.670 2.660 2.670 2.610 2.690 7,716,000 20,405,596 2.6446 0.662 0.659 0.662 0.647 0.667 31,123,305 0.6556 1.14%
2012-06-14 0 2.640 2.630 2.640 2.610 2.760 13,439,529 36,176,994 2.6918 0.655 0.652 0.655 0.647 0.684 54,209,766 0.6674 -0.75%
2012-06-13 0 2.660 2.650 2.680 2.520 2.700 12,928,834 33,666,291 2.6040 0.659 0.657 0.664 0.625 0.669 52,149,824 0.6456 4.31%
2012-06-12 0 2.550 2.540 2.550 2.400 2.580 13,247,999 33,582,309 2.5349 0.632 0.630 0.632 0.595 0.640 53,437,210 0.6284 5.37%
2012-06-11 0 2.430 2.420 2.440 2.400 2.480 3,252,000 7,854,096 2.4152 0.600 0.597 0.602 0.593 0.612 13,171,491 0.5963 0.41%
2012-06-08 0 2.420 2.410 2.420 2.350 2.450 9,014,000 21,752,444 2.4132 0.597 0.595 0.597 0.580 0.605 36,509,169 0.5958 1.26%
2012-06-07 0 2.390 2.380 2.390 2.370 2.450 6,386,645 15,309,334 2.3971 0.590 0.588 0.590 0.585 0.605 25,867,662 0.5918 -1.24%
2012-06-06 0 2.420 2.410 2.420 2.340 2.420 7,297,700 17,261,358 2.3653 0.597 0.595 0.597 0.578 0.597 29,557,684 0.5840 3.42%
2012-06-05 0 2.340 2.310 2.340 2.240 2.350 3,950,000 9,102,880 2.3045 0.578 0.570 0.578 0.553 0.580 15,998,582 0.5690 4.93%
2012-06-04 0 2.240 2.230 2.240 2.210 2.350 6,110,937 13,848,209 2.2661 0.551 0.548 0.551 0.543 0.578 24,861,960 0.5570 -4.68%
2012-06-01 0 2.350 2.340 2.360 2.340 2.400 22,734,378 54,136,924 2.3813 0.578 0.575 0.580 0.575 0.590 92,493,375 0.5853 -1.26%
2012-05-31 0 2.380 2.370 2.400 2.300 2.400 14,009,349 33,333,326 2.3794 0.585 0.583 0.590 0.565 0.590 56,996,148 0.5848 1.71%
2012-05-30 0 2.340 2.340 2.360 2.320 2.390 8,604,000 20,344,932 2.3646 0.575 0.575 0.580 0.570 0.587 35,004,828 0.5812 0.00%
2012-05-29 0 2.340 2.330 2.340 2.300 2.360 5,580,000 13,033,220 2.3357 0.575 0.573 0.575 0.565 0.580 22,701,876 0.5741 -1.27%
2012-05-28 0 2.370 2.370 2.380 2.280 2.380 6,796,000 15,879,040 2.3365 0.583 0.583 0.585 0.560 0.585 27,649,095 0.5743 0.00%
2012-05-25 0 2.370 2.350 2.370 2.360 2.410 10,158,000 24,248,404 2.3871 0.583 0.578 0.583 0.580 0.592 41,327,179 0.5867 -0.42%
2012-05-24 0 2.380 2.370 2.380 2.320 2.390 7,813,188 18,500,464 2.3679 0.585 0.583 0.585 0.570 0.587 31,787,460 0.5820 1.28%
2012-05-23 0 2.350 2.340 2.370 2.290 2.400 10,001,999 23,303,077 2.3298 0.578 0.575 0.583 0.563 0.590 40,692,499 0.5727 -0.84%
2012-05-22 0 2.370 2.360 2.380 2.290 2.400 26,066,000 61,955,792 2.3769 0.583 0.580 0.585 0.563 0.590 106,047,868 0.5842 0.85%
2012-05-21 0 2.350 2.340 2.350 2.290 2.440 11,502,213 27,005,547 2.3479 0.578 0.575 0.578 0.563 0.600 46,796,024 0.5771 -2.49%
2012-05-18 0 2.410 2.400 2.410 2.370 2.470 18,066,276 43,706,483 2.4192 0.592 0.590 0.592 0.583 0.607 73,501,498 0.5946 -2.03%
2012-05-17 0 2.460 2.460 2.470 2.170 2.490 29,951,888 71,638,316 2.3918 0.605 0.605 0.607 0.533 0.612 121,857,357 0.5879 17.14%
2012-05-16 0 2.100 2.110 2.130 2.100 2.300 11,716,000 25,511,080 2.1775 0.516 0.519 0.524 0.516 0.565 47,665,803 0.5352 -7.49%
2012-05-15 0 2.270 2.240 2.270 2.160 2.320 10,606,769 23,818,104 2.2456 0.558 0.551 0.558 0.531 0.570 43,152,967 0.5519 -2.16%
2012-05-14 0 2.320 2.320 2.330 2.210 2.350 14,081,999 32,592,877 2.3145 0.570 0.570 0.573 0.543 0.578 57,291,720 0.5689 4.98%
2012-05-11 0 2.210 2.210 2.230 2.140 2.240 8,094,000 17,854,580 2.2059 0.543 0.543 0.548 0.526 0.551 32,929,926 0.5422 2.31%
2012-05-10 0 2.160 2.140 2.160 2.050 2.180 14,631,001 31,149,492 2.1290 0.531 0.526 0.531 0.504 0.536 59,525,300 0.5233 5.37%
2012-05-09 0 2.050 2.050 2.060 2.000 2.080 3,945,838 8,074,956 2.0464 0.504 0.504 0.506 0.492 0.511 16,053,392 0.5030 -1.44%
2012-05-08 0 2.080 2.080 2.090 2.070 2.100 6,400,001 13,345,666 2.0853 0.511 0.511 0.514 0.509 0.516 26,037,998 0.5125 0.48%
2012-05-07 0 2.070 2.060 2.070 1.990 2.100 9,296,086 18,949,641 2.0385 0.509 0.506 0.509 0.489 0.516 37,820,536 0.5010 4.02%
2012-05-04 0 1.990 1.980 1.990 1.970 2.010 5,186,000 10,354,940 1.9967 0.489 0.487 0.489 0.484 0.494 21,098,912 0.4908 1.02%
2012-05-03 0 1.970 1.970 1.990 1.960 2.050 6,622,815 13,246,712 2.0002 0.484 0.484 0.489 0.482 0.504 26,944,503 0.4916 -2.96%
2012-05-02 0 2.030 2.020 2.030 2.010 2.130 13,044,580 26,545,377 2.0350 0.499 0.497 0.499 0.494 0.524 53,071,046 0.5002 -3.33%
2012-04-30 0 2.100 2.100 2.120 2.090 2.130 1,142,000 2,415,040 2.1147 0.516 0.516 0.521 0.514 0.524 4,646,155 0.5198 0.00%
2012-04-27 0 2.100 2.090 2.100 2.090 2.140 3,369,783 7,116,378 2.1118 0.516 0.514 0.516 0.514 0.526 13,709,748 0.5191 -0.47%
2012-04-26 0 2.110 2.110 2.120 2.080 2.120 1,838,000 3,874,560 2.1080 0.519 0.519 0.521 0.511 0.521 7,477,786 0.5181 2.43%
2012-04-25 0 2.060 2.060 2.070 2.060 2.090 2,265,999 4,688,237 2.0689 0.506 0.506 0.509 0.506 0.514 9,219,073 0.5085 -0.96%
2012-04-24 0 2.080 2.070 2.080 2.050 2.090 4,627,000 9,563,690 2.0669 0.511 0.509 0.511 0.504 0.514 18,824,656 0.5080 0.00%
2012-04-23 0 2.080 2.050 2.080 2.050 2.150 4,153,993 8,621,145 2.0754 0.511 0.504 0.511 0.504 0.528 16,900,257 0.5101 -2.35%
2012-04-20 0 2.130 2.110 2.130 2.030 2.140 8,091,999 17,028,718 2.1044 0.524 0.519 0.524 0.499 0.526 32,921,785 0.5172 2.90%
2012-04-19 0 2.070 2.060 2.080 1.950 2.080 12,354,900 25,271,549 2.0455 0.509 0.506 0.511 0.479 0.511 50,265,127 0.5028 5.08%
2012-04-18 0 1.970 1.950 1.970 1.890 1.990 25,460,799 49,913,566 1.9604 0.484 0.479 0.484 0.465 0.489 103,585,646 0.4819 5.91%
2012-04-17 0 1.860 1.860 1.870 1.850 1.910 14,545,000 27,248,010 1.8734 0.457 0.457 0.460 0.455 0.469 59,175,410 0.4605 -1.59%
2012-04-16 0 1.890 1.870 1.880 1.840 1.930 11,267,699 21,342,689 1.8941 0.465 0.460 0.462 0.452 0.474 45,841,919 0.4656 -2.58%
2012-04-13 0 1.940 1.920 1.940 1.920 1.970 12,844,000 25,064,920 1.9515 0.477 0.472 0.477 0.472 0.484 52,254,999 0.4797 -0.51%
2012-04-12 0 1.950 1.950 1.960 1.950 1.990 18,815,650 36,970,982 1.9649 0.479 0.479 0.482 0.479 0.489 76,550,279 0.4830 -1.52%
2012-04-11 0 1.980 1.970 1.980 1.960 1.990 7,170,000 14,189,610 1.9790 0.487 0.484 0.487 0.482 0.489 29,170,690 0.4864 0.51%
2012-04-10 0 1.970 1.960 1.970 1.960 2.000 9,751,146 19,266,714 1.9758 0.484 0.482 0.484 0.482 0.492 39,671,919 0.4857 0.51%
2012-04-05 0 1.960 1.950 1.960 1.950 2.010 8,689,805 17,089,480 1.9666 0.482 0.479 0.482 0.479 0.494 35,353,920 0.4834 0.51%
2012-04-03 0 1.950 1.920 1.950 1.890 2.090 16,328,000 32,244,232 1.9748 0.479 0.472 0.479 0.465 0.514 66,429,432 0.4854 -5.34%
2012-04-02 0 2.060 2.060 2.070 2.000 2.110 5,025,606 10,387,872 2.0670 0.506 0.506 0.509 0.492 0.519 20,446,359 0.5081 -0.96%
2012-03-30 0 2.080 2.080 2.090 2.040 2.140 4,466,000 9,325,280 2.0881 0.511 0.511 0.514 0.501 0.526 18,169,638 0.5132 1.96%
2012-03-29 0 2.040 2.040 2.050 2.010 2.060 2,982,441 6,071,484 2.0357 0.501 0.501 0.504 0.494 0.506 12,133,872 0.5004 -0.49%
2012-03-28 0 2.050 2.040 2.050 2.020 2.100 6,768,000 13,921,200 2.0569 0.504 0.501 0.504 0.497 0.516 27,535,179 0.5056 -1.91%
2012-03-27 0 2.090 2.080 2.090 2.080 2.100 2,458,160 5,151,047 2.0955 0.514 0.511 0.514 0.511 0.516 10,000,868 0.5151 0.00%
2012-03-26 0 2.090 2.090 2.100 2.080 2.120 7,513,134 15,788,131 2.1014 0.514 0.514 0.516 0.511 0.521 30,566,709 0.5165 -0.48%
2012-03-23 0 2.100 2.100 2.110 2.090 2.140 2,902,000 6,114,900 2.1071 0.516 0.516 0.519 0.514 0.526 11,806,603 0.5179 -2.78%
2012-03-22 0 2.160 2.140 2.160 2.120 2.160 1,353,759 2,896,125 2.1393 0.531 0.526 0.531 0.521 0.531 5,507,683 0.5258 0.93%
2012-03-21 0 2.140 2.140 2.150 2.130 2.160 3,068,346 6,571,712 2.1418 0.526 0.526 0.528 0.524 0.531 12,483,371 0.5264 -1.38%
2012-03-20 0 2.170 2.160 2.170 2.130 2.170 2,186,000 4,715,220 2.1570 0.533 0.531 0.533 0.524 0.533 8,893,602 0.5302 0.46%
2012-03-19 0 2.160 2.150 2.160 2.150 2.170 3,975,999 8,605,437 2.1643 0.531 0.528 0.531 0.528 0.533 16,176,100 0.5320 0.47%
2012-03-16 0 2.150 2.140 2.150 2.130 2.180 6,374,280 13,693,396 2.1482 0.528 0.526 0.528 0.524 0.536 25,933,354 0.5280 -0.46%
2012-03-15 0 2.160 2.160 2.180 2.140 2.240 4,738,000 10,332,000 2.1807 0.531 0.531 0.536 0.526 0.551 19,276,252 0.5360 -4.42%
2012-03-14 0 2.260 2.250 2.260 2.220 2.270 4,563,999 10,252,374 2.2464 0.555 0.553 0.555 0.546 0.558 18,568,340 0.5521 0.89%
2012-03-13 0 2.240 2.240 2.250 2.200 2.260 4,302,000 9,607,480 2.2333 0.551 0.551 0.553 0.541 0.555 17,502,414 0.5489 1.36%
2012-03-12 0 2.210 2.200 2.210 2.170 2.220 5,230,029 11,517,513 2.2022 0.543 0.541 0.543 0.533 0.546 21,278,041 0.5413 0.45%
2012-03-09 0 2.200 2.190 2.200 2.190 2.230 3,650,530 8,084,343 2.2146 0.541 0.538 0.541 0.538 0.548 14,851,950 0.5443 0.46%
2012-03-08 0 2.190 2.180 2.200 2.150 2.190 6,360,001 13,541,586 2.1292 0.538 0.536 0.541 0.528 0.538 25,875,261 0.5233 2.82%
2012-03-07 0 2.130 2.120 2.130 2.090 2.140 16,740,000 35,542,509 2.1232 0.524 0.521 0.524 0.514 0.526 68,105,628 0.5219 0.00%
2012-03-06 0 2.130 2.110 2.120 2.110 2.150 1,537,451 3,269,414 2.1265 0.524 0.519 0.521 0.519 0.528 6,255,022 0.5227 -0.93%
2012-03-05 0 2.150 2.160 2.170 2.140 2.170 6,550,000 14,101,220 2.1529 0.528 0.531 0.533 0.526 0.533 26,648,260 0.5292 -0.46%
2012-03-02 0 2.160 2.150 2.160 2.140 2.170 6,780,318 14,604,022 2.1539 0.531 0.528 0.531 0.526 0.533 27,585,294 0.5294 0.93%
2012-03-01 0 2.140 2.130 2.140 2.110 2.180 5,547,999 11,921,958 2.1489 0.526 0.524 0.526 0.519 0.536 22,571,682 0.5282 -0.47%
2012-02-29 0 2.150 2.140 2.150 2.120 2.180 4,876,000 10,490,360 2.1514 0.528 0.526 0.528 0.521 0.536 19,837,697 0.5288 -0.92%
2012-02-28 0 2.170 2.150 2.170 2.130 2.170 2,324,000 4,993,760 2.1488 0.533 0.528 0.533 0.524 0.533 9,455,047 0.5282 -0.46%
2012-02-27 0 2.180 2.160 2.180 2.160 2.220 5,015,536 10,999,145 2.1930 0.536 0.531 0.536 0.531 0.546 20,405,390 0.5390 -0.46%
2012-02-24 0 2.190 2.180 2.190 2.160 2.230 5,453,580 11,972,541 2.1954 0.538 0.536 0.538 0.531 0.548 22,187,544 0.5396 0.00%
2012-02-23 0 2.190 2.180 2.190 2.170 2.220 5,320,000 11,670,820 2.1938 0.538 0.536 0.538 0.533 0.546 21,644,083 0.5392 -0.90%
2012-02-22 0 2.210 2.200 2.210 2.180 2.240 7,724,000 17,047,500 2.2071 0.543 0.541 0.543 0.536 0.551 31,424,604 0.5425 1.38%
2012-02-21 0 2.180 2.170 2.180 2.150 2.210 9,189,999 20,023,407 2.1788 0.536 0.533 0.536 0.528 0.543 37,388,928 0.5355 0.93%
2012-02-20 0 2.160 2.160 2.180 2.130 2.310 14,506,000 32,032,800 2.2082 0.531 0.531 0.536 0.524 0.568 59,016,741 0.5428 -6.09%
2012-02-17 0 2.300 2.290 2.300 2.290 2.330 7,165,999 16,489,377 2.3011 0.565 0.563 0.565 0.563 0.573 29,154,412 0.5656 -0.43%
2012-02-16 0 2.310 2.300 2.310 2.290 2.340 4,824,250 11,148,995 2.3110 0.568 0.565 0.568 0.563 0.575 19,627,155 0.5680 -2.12%
2012-02-15 0 2.360 2.340 2.360 2.280 2.370 6,228,000 14,497,400 2.3278 0.580 0.575 0.580 0.560 0.583 25,338,223 0.5722 2.16%
2012-02-14 0 2.310 2.290 2.310 2.290 2.330 3,690,062 8,541,957 2.3149 0.568 0.563 0.568 0.563 0.573 15,012,783 0.5690 0.00%
2012-02-13 0 2.310 2.300 2.320 2.270 2.360 1,270,366 2,935,692 2.3109 0.568 0.565 0.570 0.558 0.580 5,168,403 0.5680 0.43%
2012-02-10 0 2.300 2.290 2.320 2.290 2.370 4,529,014 10,540,811 2.3274 0.565 0.563 0.570 0.563 0.583 18,426,006 0.5721 -3.77%
2012-02-09 0 2.390 2.370 2.390 2.320 2.410 26,386,000 63,069,820 2.3903 0.587 0.583 0.587 0.570 0.592 107,349,767 0.5875 0.84%
2012-02-08 0 2.370 2.340 2.370 2.270 2.370 8,240,000 19,222,440 2.3328 0.583 0.575 0.583 0.558 0.583 33,523,917 0.5734 4.41%
2012-02-07 0 2.270 2.260 2.270 2.240 2.320 5,364,258 12,199,890 2.2743 0.558 0.555 0.558 0.551 0.570 21,824,143 0.5590 -1.73%
2012-02-06 0 2.310 2.310 2.330 2.290 2.420 22,801,050 54,080,580 2.3718 0.568 0.568 0.573 0.563 0.595 92,764,626 0.5830 -2.53%
2012-02-03 0 2.370 2.340 2.380 2.220 2.380 23,299,739 53,409,523 2.2923 0.583 0.575 0.585 0.546 0.585 94,793,510 0.5634 6.76%
2012-02-02 0 2.220 2.210 2.220 2.150 2.220 10,266,000 22,457,220 2.1875 0.546 0.543 0.546 0.528 0.546 41,766,570 0.5377 2.78%
2012-02-01 0 2.160 2.150 2.160 2.110 2.170 5,091,099 10,917,012 2.1443 0.531 0.528 0.531 0.519 0.533 20,712,813 0.5271 -0.46%
2012-01-31 0 2.170 2.150 2.160 2.120 2.170 4,698,332 10,043,749 2.1377 0.533 0.528 0.531 0.521 0.533 19,114,866 0.5254 2.84%
2012-01-30 0 2.110 2.100 2.110 2.070 2.120 3,978,000 8,343,980 2.0975 0.519 0.516 0.519 0.509 0.521 16,184,241 0.5156 1.93%
2012-01-27 0 2.070 2.070 2.080 2.050 2.110 3,411,877 7,099,416 2.0808 0.509 0.509 0.511 0.504 0.519 13,881,005 0.5114 0.49%
2012-01-26 0 2.060 2.060 2.070 2.040 2.110 9,610,321 19,856,892 2.0662 0.506 0.506 0.509 0.501 0.519 39,098,981 0.5079 0.49%
2012-01-20 0 2.050 2.030 2.040 2.030 2.110 5,418,403 11,189,446 2.0651 0.504 0.499 0.501 0.499 0.519 22,044,429 0.5076 -1.44%
2012-01-19 0 2.080 2.070 2.080 2.040 2.100 10,991,589 22,827,200 2.0768 0.511 0.509 0.511 0.501 0.516 44,718,583 0.5105 1.46%
2012-01-18 0 2.050 2.040 2.050 2.000 2.060 10,533,200 21,470,492 2.0384 0.504 0.501 0.504 0.492 0.506 42,853,656 0.5010 1.99%
2012-01-17 0 2.010 2.010 2.020 1.970 2.060 10,780,000 21,591,772 2.0029 0.494 0.494 0.497 0.484 0.506 43,857,746 0.4923 -1.47%
2012-01-16 0 2.040 2.030 2.040 2.020 2.080 4,052,207 8,303,609 2.0492 0.501 0.499 0.501 0.497 0.511 16,486,147 0.5037 -2.86%
2012-01-13 0 2.100 2.090 2.100 2.090 2.130 4,586,999 9,667,627 2.1076 0.516 0.514 0.516 0.514 0.524 18,661,914 0.5180 -0.94%
2012-01-12 0 2.120 2.120 2.130 2.050 2.140 10,312,000 21,650,580 2.0996 0.521 0.521 0.524 0.504 0.526 41,953,718 0.5161 1.92%
2012-01-11 0 2.080 2.070 2.090 2.000 2.120 15,939,312 32,748,298 2.0546 0.511 0.509 0.514 0.492 0.521 64,848,080 0.5050 -0.48%
2012-01-10 0 2.090 2.080 2.090 2.080 2.220 5,986,884 12,872,296 2.1501 0.514 0.511 0.514 0.511 0.546 24,357,258 0.5285 -5.00%
2012-01-09 0 2.200 2.190 2.200 2.170 2.250 2,926,000 6,438,160 2.2003 0.541 0.538 0.541 0.533 0.553 11,904,245 0.5408 -1.79%
2012-01-06 0 2.240 2.240 2.250 2.220 2.280 6,208,000 14,017,612 2.2580 0.551 0.551 0.553 0.546 0.560 25,256,854 0.5550 -1.32%
2012-01-05 0 2.270 2.260 2.280 2.250 2.300 4,456,000 10,137,880 2.2751 0.558 0.555 0.560 0.553 0.565 18,128,953 0.5592 -0.87%
2012-01-04 0 2.290 2.290 2.300 2.260 2.300 1,440,281 3,298,558 2.2902 0.563 0.563 0.565 0.555 0.565 5,859,692 0.5629 -0.43%
2012-01-03 0 2.300 2.300 2.310 2.280 2.340 1,170,495 2,687,605 2.2961 0.565 0.565 0.568 0.560 0.575 4,762,085 0.5644 -0.43%
2011-12-30 0 2.310 2.300 2.310 2.300 2.320 906,434 2,088,043 2.3036 0.568 0.565 0.568 0.565 0.570 3,687,769 0.5662 0.00%
2011-12-29 0 2.310 2.300 2.310 2.280 2.330 6,414,283 14,776,664 2.3037 0.568 0.565 0.568 0.560 0.573 26,096,104 0.5662 -0.86%
2011-12-28 0 2.330 2.310 2.330 2.250 2.340 2,155,320 4,999,757 2.3197 0.573 0.568 0.573 0.553 0.575 8,768,783 0.5702 0.87%
2011-12-23 0 2.310 2.300 2.310 2.270 2.320 823,679 1,894,053 2.2995 0.568 0.565 0.568 0.558 0.570 3,351,086 0.5652 0.87%
2011-12-22 0 2.290 2.270 2.300 2.220 2.330 2,238,947 5,137,319 2.2945 0.563 0.558 0.565 0.546 0.573 9,109,014 0.5640 -1.29%
2011-12-21 0 2.320 2.310 2.320 2.310 2.380 3,282,929 7,732,039 2.3552 0.570 0.568 0.570 0.568 0.585 13,356,388 0.5789 0.87%
2011-12-20 0 2.300 2.300 2.310 2.300 2.340 621,357 1,429,886 2.3012 0.565 0.565 0.568 0.565 0.575 2,527,952 0.5656 0.00%
2011-12-19 0 2.300 2.300 2.310 2.270 2.320 1,648,048 3,784,546 2.2964 0.565 0.565 0.568 0.558 0.570 6,704,979 0.5644 -1.71%
2011-12-16 0 2.340 2.340 2.370 2.300 2.360 3,303,419 7,745,918 2.3448 0.575 0.575 0.583 0.565 0.580 13,439,751 0.5763 -0.85%
2011-12-15 0 2.360 2.340 2.360 2.290 2.360 2,908,175 6,801,631 2.3388 0.580 0.575 0.580 0.563 0.580 11,831,726 0.5749 0.85%
2011-12-14 0 2.340 2.330 2.350 2.320 2.370 1,366,169 3,196,619 2.3398 0.575 0.573 0.578 0.570 0.583 5,558,172 0.5751 -1.68%
2011-12-13 0 2.380 2.370 2.380 2.370 2.390 1,160,979 2,762,841 2.3798 0.585 0.583 0.585 0.583 0.587 4,723,369 0.5849 -1.24%
2011-12-12 0 2.410 2.400 2.420 2.360 2.430 9,273,279 22,107,047 2.3840 0.592 0.590 0.595 0.580 0.597 37,727,747 0.5860 0.42%
2011-12-09 0 2.400 2.390 2.400 2.330 2.400 1,095,953 2,615,172 2.3862 0.590 0.587 0.590 0.573 0.590 4,458,815 0.5865 0.00%
2011-12-08 0 2.400 2.360 2.390 2.360 2.430 6,605,196 15,824,307 2.3957 0.590 0.580 0.587 0.580 0.597 26,872,821 0.5889 -1.23%
2011-12-07 0 2.430 2.430 2.440 2.400 2.500 12,504,000 30,640,620 2.4505 0.597 0.597 0.600 0.590 0.614 50,871,731 0.6023 2.10%
2011-12-06 0 2.380 2.380 2.390 2.370 2.470 8,922,000 21,396,100 2.3981 0.585 0.585 0.587 0.583 0.607 36,298,591 0.5894 -2.06%
2011-12-05 0 2.450 2.450 2.480 2.360 2.480 6,314,427 15,366,991 2.4336 0.597 0.597 0.605 0.575 0.605 25,901,285 0.5933 1.24%
2011-12-02 0 2.420 2.410 2.440 2.390 2.490 5,723,647 13,900,395 2.4286 0.590 0.588 0.595 0.583 0.607 23,477,952 0.5921 -2.02%
2011-12-01 0 2.470 2.470 2.480 2.420 2.510 24,422,087 60,487,950 2.4768 0.602 0.602 0.605 0.590 0.612 100,177,487 0.6038 2.92%
2011-11-30 0 2.400 2.380 2.400 2.380 2.440 13,909,999 33,451,687 2.4049 0.585 0.580 0.585 0.580 0.595 57,057,726 0.5863 -1.64%
2011-11-29 0 2.440 2.430 2.440 2.390 2.450 14,857,730 35,898,813 2.4162 0.595 0.592 0.595 0.583 0.597 60,945,244 0.5890 0.41%
2011-11-28 0 2.430 2.420 2.430 2.400 2.470 11,828,000 28,922,120 2.4452 0.592 0.590 0.592 0.585 0.602 48,517,529 0.5961 1.67%
2011-11-25 0 2.390 2.380 2.410 2.310 2.400 7,220,000 17,136,280 2.3734 0.583 0.580 0.588 0.563 0.585 29,615,874 0.5786 0.42%
2011-11-24 0 2.380 2.380 2.390 2.330 2.410 11,325,500 27,048,215 2.3883 0.580 0.580 0.583 0.568 0.588 46,456,314 0.5822 0.00%
2011-11-23 0 2.380 2.380 2.390 2.290 2.390 14,898,871 35,153,444 2.3595 0.580 0.580 0.583 0.558 0.583 61,114,001 0.5752 1.71%
2011-11-22 0 2.340 2.350 2.360 2.240 2.360 9,012,000 20,942,660 2.3239 0.570 0.573 0.575 0.546 0.575 36,966,518 0.5665 0.43%
2011-11-21 0 2.330 2.310 2.330 2.250 2.400 9,101,838 21,382,605 2.3493 0.568 0.563 0.568 0.549 0.585 37,335,026 0.5727 2.64%
2011-11-18 0 2.270 2.280 2.290 2.230 2.280 2,004,000 4,533,168 2.2621 0.553 0.556 0.558 0.544 0.556 8,220,251 0.5515 -2.16%
2011-11-17 0 2.320 2.320 2.330 2.270 2.350 5,032,507 11,687,820 2.3225 0.566 0.566 0.568 0.553 0.573 20,642,949 0.5662 -0.43%
2011-11-16 0 2.330 2.330 2.350 2.310 2.370 5,950,280 13,867,707 2.3306 0.568 0.568 0.573 0.563 0.578 24,407,582 0.5682 0.43%
2011-11-15 0 2.320 2.320 2.330 2.250 2.340 3,948,664 9,119,500 2.3095 0.566 0.566 0.568 0.549 0.570 16,197,110 0.5630 2.65%
2011-11-14 0 2.260 2.250 2.260 2.160 2.280 1,496,000 3,362,600 2.2477 0.551 0.549 0.551 0.527 0.556 6,136,475 0.5480 -0.44%
2011-11-11 0 2.270 2.240 2.280 2.220 2.280 1,245,597 2,811,865 2.2574 0.553 0.546 0.556 0.541 0.556 5,109,341 0.5503 1.79%
2011-11-10 0 2.230 2.220 2.240 2.220 2.300 2,270,001 5,112,962 2.2524 0.544 0.541 0.546 0.541 0.561 9,311,366 0.5491 -5.51%
2011-11-09 0 2.360 2.340 2.360 2.350 2.400 1,528,711 3,607,228 2.3597 0.575 0.570 0.575 0.573 0.585 6,270,653 0.5753 1.72%
2011-11-08 0 2.320 2.310 2.340 2.310 2.410 1,198,000 2,813,460 2.3485 0.566 0.563 0.570 0.563 0.588 4,914,102 0.5725 -2.93%
2011-11-07 0 2.390 2.350 2.400 2.350 2.410 4,883,999 11,629,357 2.3811 0.583 0.573 0.585 0.573 0.588 20,033,781 0.5805 0.42%
2011-11-04 0 2.380 2.360 2.380 2.350 2.430 5,669,101 13,498,794 2.3811 0.580 0.575 0.580 0.573 0.592 23,254,208 0.5805 2.15%
2011-11-03 0 2.330 2.340 2.360 2.330 2.400 3,436,000 8,144,240 2.3703 0.568 0.570 0.575 0.568 0.585 14,094,203 0.5778 -2.92%
2011-11-02 0 2.400 2.390 2.400 2.340 2.400 2,070,500 4,932,074 2.3821 0.585 0.583 0.585 0.570 0.585 8,493,029 0.5807 -0.41%
2011-11-01 0 2.410 2.390 2.400 2.300 2.420 7,626,936 18,300,268 2.3994 0.588 0.583 0.585 0.561 0.590 31,285,094 0.5850 0.42%
2011-10-31 0 2.400 2.380 2.400 2.350 2.440 4,058,000 9,699,700 2.3903 0.585 0.580 0.585 0.573 0.595 16,645,598 0.5827 -1.23%
2011-10-28 0 2.430 2.430 2.450 2.430 2.540 12,608,287 31,108,934 2.4673 0.592 0.592 0.597 0.592 0.619 51,718,205 0.6015 -0.41%
2011-10-27 0 2.440 2.440 2.450 2.400 2.470 12,934,000 31,668,360 2.4485 0.595 0.595 0.597 0.585 0.602 53,054,255 0.5969 2.52%
2011-10-26 0 2.380 2.380 2.390 2.320 2.410 3,750,347 8,967,364 2.3911 0.580 0.580 0.583 0.566 0.588 15,383,630 0.5829 0.00%
2011-10-25 0 2.380 2.370 2.380 2.360 2.390 7,909,997 18,835,313 2.3812 0.580 0.578 0.580 0.575 0.583 32,446,188 0.5805 0.00%
2011-10-24 0 2.380 2.380 2.390 2.350 2.430 3,690,669 8,795,405 2.3831 0.580 0.580 0.583 0.573 0.592 15,138,835 0.5810 1.28%
2011-10-21 0 2.350 2.330 2.350 2.330 2.420 6,918,000 16,324,140 2.3597 0.573 0.568 0.573 0.568 0.590 28,377,094 0.5753 -1.67%
2011-10-20 0 2.390 2.390 2.400 2.270 2.410 30,202,000 71,221,460 2.3582 0.583 0.583 0.585 0.553 0.588 123,886,238 0.5749 5.29%
2011-10-19 0 2.270 2.260 2.270 2.250 2.280 2,010,291 4,547,674 2.2622 0.553 0.551 0.553 0.549 0.556 8,246,056 0.5515 2.25%
2011-10-18 0 2.220 2.210 2.220 2.200 2.280 4,193,999 9,351,937 2.2298 0.541 0.539 0.541 0.536 0.556 17,203,455 0.5436 -3.90%
2011-10-17 0 2.310 2.300 2.320 2.260 2.310 17,192,000 39,304,080 2.2862 0.563 0.561 0.566 0.551 0.563 70,520,237 0.5573 4.52%
2011-10-14 0 2.210 2.200 2.210 2.200 2.270 5,479,664 12,249,198 2.2354 0.539 0.536 0.539 0.536 0.553 22,477,152 0.5450 -3.07%
2011-10-13 0 2.280 2.270 2.280 2.220 2.300 17,449,642 39,459,674 2.2613 0.556 0.553 0.556 0.541 0.561 71,577,064 0.5513 2.70%
2011-10-12 0 2.220 2.220 2.230 2.170 2.270 9,069,355 20,188,471 2.2260 0.541 0.541 0.544 0.529 0.553 37,201,784 0.5427 0.91%
2011-10-11 0 2.200 2.190 2.210 2.180 2.280 10,978,000 24,572,124 2.2383 0.536 0.534 0.539 0.531 0.556 45,030,896 0.5457 0.00%
2011-10-10 0 2.200 2.190 2.200 2.180 2.260 3,356,000 7,456,960 2.2220 0.536 0.534 0.536 0.531 0.551 13,766,049 0.5417 0.00%
2011-10-07 0 2.200 2.190 2.200 2.100 2.230 9,240,617 20,328,218 2.1999 0.536 0.534 0.536 0.512 0.544 37,904,287 0.5363 0.92%
2011-10-06 0 2.180 2.170 2.180 2.100 2.210 3,873,352 8,371,794 2.1614 0.531 0.529 0.531 0.512 0.539 15,888,186 0.5269 6.34%
2011-10-04 0 2.050 2.050 2.080 2.030 2.160 4,269,364 8,948,227 2.0959 0.500 0.500 0.507 0.495 0.527 17,512,597 0.5110 -6.82%
2011-10-03 0 2.200 2.170 2.180 2.160 2.230 7,543,999 16,580,037 2.1978 0.536 0.529 0.531 0.527 0.544 30,944,893 0.5358 -1.35%
2011-09-30 0 2.230 2.200 2.230 2.180 2.270 17,301,577 38,646,147 2.2337 0.544 0.536 0.544 0.531 0.553 70,969,713 0.5445 0.00%
2011-09-28 0 2.230 2.230 2.250 2.130 2.270 15,864,000 35,361,240 2.2290 0.544 0.544 0.549 0.519 0.553 65,072,885 0.5434 0.45%
2011-09-27 0 2.220 2.210 2.220 2.080 2.250 9,990,629 21,441,396 2.1462 0.541 0.539 0.541 0.507 0.549 40,980,777 0.5232 5.71%
2011-09-26 0 2.100 2.090 2.100 1.950 2.190 10,456,000 21,840,640 2.0888 0.512 0.510 0.512 0.475 0.534 42,889,693 0.5092 -4.11%
2011-09-23 0 2.190 2.170 2.200 2.000 2.210 5,111,379 10,794,920 2.1119 0.534 0.529 0.536 0.488 0.539 20,966,476 0.5149 1.86%
2011-09-22 0 2.150 2.130 2.160 2.010 2.190 9,674,200 21,115,944 2.1827 0.524 0.519 0.527 0.490 0.534 39,682,810 0.5321 -4.44%
2011-09-21 0 2.250 2.240 2.260 2.150 2.270 7,175,900 16,014,226 2.2317 0.549 0.546 0.551 0.524 0.553 29,434,980 0.5441 -0.88%
2011-09-20 0 2.270 2.260 2.280 2.190 2.290 6,697,865 14,950,852 2.2322 0.553 0.551 0.556 0.534 0.558 27,474,117 0.5442 3.65%
2011-09-19 0 2.190 2.190 2.220 2.140 2.250 4,503,999 9,867,997 2.1909 0.534 0.534 0.541 0.522 0.549 18,475,051 0.5341 1.39%
2011-09-16 0 2.160 2.150 2.160 2.140 2.200 3,225,527 6,988,179 2.1665 0.527 0.524 0.527 0.522 0.536 13,230,859 0.5282 2.37%
2011-09-15 0 2.110 2.110 2.120 2.080 2.130 1,078,110 2,275,460 2.1106 0.514 0.514 0.517 0.507 0.519 4,422,323 0.5145 3.43%
2011-09-14 0 2.040 2.050 2.080 2.000 2.120 5,335,016 10,895,012 2.0422 0.497 0.500 0.507 0.488 0.517 21,883,818 0.4979 -3.32%
2011-09-12 0 2.110 2.100 2.110 2.100 2.150 1,012,869 2,138,701 2.1115 0.514 0.512 0.514 0.512 0.524 4,154,709 0.5148 -3.65%
2011-09-09 0 2.210 2.190 2.210 2.170 2.220 2,466,895 5,414,181 2.1947 0.534 0.529 0.534 0.524 0.536 10,211,421 0.5302 1.38%
2011-09-08 0 2.180 2.180 2.190 2.150 2.200 2,528,000 5,516,000 2.1820 0.527 0.527 0.529 0.519 0.531 10,464,358 0.5271 1.87%
2011-09-07 0 2.140 2.140 2.150 2.130 2.170 1,736,000 3,722,400 2.1442 0.517 0.517 0.519 0.515 0.524 7,185,967 0.5180 -1.38%
2011-09-06 0 2.170 2.170 2.190 2.100 2.220 3,516,000 7,648,720 2.1754 0.524 0.524 0.529 0.507 0.536 14,554,068 0.5255 0.46%
2011-09-05 0 2.160 2.160 2.170 2.160 2.200 3,075,999 6,712,597 2.1822 0.522 0.522 0.524 0.522 0.531 12,732,735 0.5272 -4.00%
2011-09-02 0 2.250 2.250 2.260 2.240 2.310 2,008,000 4,527,000 2.2545 0.544 0.544 0.546 0.541 0.558 8,311,879 0.5446 -2.17%
2011-09-01 0 2.300 2.290 2.300 2.250 2.400 17,292,129 39,961,339 2.3110 0.556 0.553 0.556 0.544 0.580 71,578,730 0.5583 3.14%
2011-08-31 0 2.230 2.210 2.230 2.200 2.260 23,219,691 51,279,941 2.2085 0.539 0.534 0.539 0.531 0.546 96,115,174 0.5335 -0.45%
2011-08-30 0 2.240 2.230 2.240 2.200 2.270 11,278,000 25,316,328 2.2448 0.541 0.539 0.541 0.531 0.548 46,683,952 0.5423 1.82%
2011-08-29 0 2.200 2.200 2.210 1.950 2.390 29,921,118 64,571,167 2.1580 0.531 0.531 0.534 0.471 0.577 123,854,941 0.5213 -8.33%
2011-08-26 0 2.400 2.370 2.400 2.350 2.470 7,644,100 18,221,391 2.3837 0.580 0.573 0.580 0.568 0.597 31,641,851 0.5759 -4.00%
2011-08-25 0 2.500 2.490 2.500 2.340 2.500 3,142,000 7,535,600 2.3983 0.604 0.602 0.604 0.565 0.604 13,005,939 0.5794 5.04%
2011-08-24 0 2.380 2.360 2.370 2.350 2.380 2,185,336 5,163,326 2.3627 0.575 0.570 0.573 0.568 0.575 9,045,941 0.5708 3.48%
2011-08-23 0 2.300 2.290 2.300 2.270 2.300 3,489,999 7,979,037 2.2863 0.556 0.553 0.556 0.548 0.556 14,446,439 0.5523 -0.86%
2011-08-22 0 2.320 2.300 2.320 2.290 2.390 3,074,000 7,169,740 2.3324 0.560 0.556 0.560 0.553 0.577 12,724,461 0.5635 -2.93%
2011-08-19 0 2.390 2.390 2.400 2.380 2.460 3,135,680 7,575,999 2.4161 0.577 0.577 0.580 0.575 0.594 12,979,778 0.5837 -5.91%
2011-08-18 0 2.540 2.510 2.540 2.490 2.570 1,216,000 3,059,080 2.5157 0.614 0.606 0.614 0.602 0.621 5,033,489 0.6077 -1.17%
2011-08-17 0 2.570 2.560 2.570 2.530 2.590 1,569,999 4,032,877 2.5687 0.621 0.618 0.621 0.611 0.626 6,498,826 0.6206 0.78%
2011-08-16 0 2.550 2.530 2.550 2.510 2.560 4,066,000 10,355,972 2.5470 0.616 0.611 0.616 0.606 0.618 16,830,728 0.6153 -0.39%
2011-08-15 0 2.560 2.550 2.560 2.540 2.600 7,866,015 20,102,649 2.5556 0.618 0.616 0.618 0.614 0.628 32,560,442 0.6174 0.79%
2011-08-12 0 2.540 2.540 2.560 2.520 2.640 4,936,000 12,611,520 2.5550 0.614 0.614 0.618 0.609 0.638 20,431,990 0.6172 -3.79%
2011-08-11 0 2.640 2.630 2.640 2.480 2.640 4,922,995 12,514,198 2.5420 0.638 0.635 0.638 0.599 0.638 20,378,157 0.6141 3.13%
2011-08-10 0 2.560 2.520 2.560 2.500 2.570 4,003,999 10,111,637 2.5254 0.618 0.609 0.618 0.604 0.621 16,574,082 0.6101 4.92%
2011-08-09 0 2.440 2.420 2.430 2.260 2.480 7,142,112 17,023,034 2.3835 0.589 0.585 0.587 0.546 0.599 29,563,931 0.5758 -4.69%
2011-08-08 0 2.560 2.530 2.560 2.320 2.570 4,451,363 10,635,620 2.3893 0.618 0.611 0.618 0.560 0.621 18,425,892 0.5772 4.49%
2011-08-05 0 2.450 2.450 2.460 2.390 2.520 8,004,952 19,711,227 2.4624 0.592 0.592 0.594 0.577 0.609 33,135,555 0.5949 -4.30%
2011-08-04 0 2.560 2.560 2.590 2.500 2.590 4,712,507 12,002,317 2.5469 0.618 0.618 0.626 0.604 0.626 19,506,867 0.6153 -1.54%
2011-08-03 0 2.600 2.590 2.600 2.550 2.640 3,624,000 9,372,740 2.5863 0.628 0.626 0.628 0.616 0.638 15,001,121 0.6248 -1.52%
2011-08-02 0 2.640 2.630 2.640 2.630 2.690 3,703,999 9,874,568 2.6659 0.638 0.635 0.638 0.635 0.650 15,332,267 0.6440 -2.22%
2011-08-01 0 2.700 2.680 2.710 2.680 2.740 1,751,999 4,730,397 2.7000 0.652 0.647 0.655 0.647 0.662 7,252,193 0.6523 -0.74%
2011-07-29 0 2.720 2.680 2.710 2.640 2.720 2,205,470 5,882,448 2.6672 0.657 0.647 0.655 0.638 0.657 9,129,283 0.6443 0.74%
2011-07-28 0 2.700 2.670 2.710 2.660 2.710 2,746,474 7,385,472 2.6891 0.652 0.645 0.655 0.643 0.655 11,368,705 0.6496 -0.74%
2011-07-27 0 2.720 2.710 2.720 2.690 2.730 3,561,156 9,648,365 2.7093 0.657 0.655 0.657 0.650 0.660 14,740,985 0.6545 -0.37%
2011-07-26 0 2.730 2.730 2.740 2.690 2.740 2,552,496 6,944,369 2.7206 0.660 0.660 0.662 0.650 0.662 10,565,756 0.6573 0.37%
2011-07-25 0 2.720 2.720 2.730 2.680 2.770 2,448,000 6,632,580 2.7094 0.657 0.657 0.660 0.647 0.669 10,133,207 0.6545 -0.73%
2011-07-22 0 2.740 2.720 2.740 2.680 2.750 3,841,983 10,419,733 2.7121 0.662 0.657 0.662 0.647 0.664 15,903,436 0.6552 0.74%
2011-07-21 0 2.720 2.700 2.730 2.650 2.720 3,327,567 8,919,507 2.6805 0.657 0.652 0.660 0.640 0.657 13,774,071 0.6476 1.12%
2011-07-20 0 2.690 2.670 2.690 2.620 2.700 2,322,000 6,235,760 2.6855 0.650 0.645 0.650 0.633 0.652 9,611,645 0.6488 0.37%
2011-07-19 0 2.680 2.670 2.680 2.610 2.720 3,176,890 8,428,716 2.6531 0.647 0.645 0.647 0.631 0.657 13,150,362 0.6409 -0.37%
2011-07-18 0 2.690 2.670 2.690 2.630 2.730 2,118,563 5,742,215 2.7104 0.650 0.645 0.650 0.635 0.660 8,769,542 0.6548 1.51%
2011-07-15 0 2.650 2.640 2.650 2.640 2.710 1,296,000 3,448,080 2.6606 0.640 0.638 0.640 0.638 0.655 5,364,639 0.6427 -2.21%
2011-07-14 0 2.710 2.690 2.720 2.640 2.740 4,372,000 11,828,500 2.7055 0.655 0.650 0.657 0.638 0.662 18,097,379 0.6536 1.12%
2011-07-13 0 2.680 2.670 2.680 2.620 2.700 4,131,165 11,003,775 2.6636 0.647 0.645 0.647 0.633 0.652 17,100,471 0.6435 2.68%
2011-07-12 0 2.610 2.600 2.610 2.600 2.670 6,008,129 15,688,663 2.6112 0.631 0.628 0.631 0.628 0.645 24,869,942 0.6308 -2.25%
2011-07-11 0 2.670 2.660 2.670 2.620 2.800 8,482,000 22,713,840 2.6779 0.645 0.643 0.645 0.633 0.676 35,110,239 0.6469 -5.65%
2011-07-08 0 2.830 2.800 2.830 2.810 2.920 1,907,367 5,420,946 2.8421 0.684 0.676 0.684 0.679 0.705 7,895,321 0.6866 -2.41%
2011-07-07 0 2.900 2.890 2.900 2.870 2.900 7,601,038 21,948,760 2.8876 0.701 0.698 0.701 0.693 0.701 31,463,601 0.6976 1.05%
2011-07-06 0 2.870 2.860 2.880 2.860 2.930 6,752,245 19,520,804 2.8910 0.693 0.691 0.696 0.691 0.708 27,950,122 0.6984 -0.69%
2011-07-05 0 2.890 2.890 2.900 2.880 2.960 11,476,000 33,366,180 2.9075 0.698 0.698 0.701 0.696 0.715 47,503,549 0.7024 -0.69%
2011-07-04 0 2.910 2.900 2.910 2.810 2.930 23,931,866 69,468,623 2.9028 0.703 0.701 0.703 0.679 0.708 99,063,138 0.7013 4.30%
2011-06-30 0 2.790 2.780 2.790 2.700 2.890 24,314,922 68,423,265 2.8140 0.674 0.672 0.674 0.652 0.698 100,648,753 0.6798 4.89%
2011-06-29 0 2.660 2.660 2.670 2.640 2.710 5,747,026 15,336,531 2.6686 0.643 0.643 0.645 0.638 0.655 23,789,137 0.6447 0.38%
2011-06-28 0 2.650 2.640 2.650 2.470 2.680 7,092,000 18,346,240 2.5869 0.640 0.638 0.640 0.597 0.647 29,356,498 0.6249 8.16%
2011-06-27 0 2.450 2.450 2.470 2.430 2.500 5,517,185 13,542,300 2.4546 0.592 0.592 0.597 0.587 0.604 22,837,737 0.5930 -2.39%
2011-06-24 0 2.510 2.480 2.520 2.400 2.510 13,694,542 33,329,996 2.4338 0.606 0.599 0.609 0.580 0.606 56,686,942 0.5880 4.58%
2011-06-23 0 2.400 2.380 2.400 2.360 2.400 5,627,960 13,473,238 2.3940 0.580 0.575 0.580 0.570 0.580 23,296,277 0.5783 0.42%
2011-06-22 0 2.390 2.390 2.400 2.370 2.450 8,040,343 19,435,105 2.4172 0.577 0.577 0.580 0.573 0.592 33,282,052 0.5840 -2.05%
2011-06-21 0 2.440 2.440 2.450 2.420 2.480 4,059,576 9,948,776 2.4507 0.589 0.589 0.592 0.585 0.599 16,804,136 0.5920 1.24%
2011-06-20 0 2.410 2.410 2.420 2.400 2.550 8,924,000 21,887,620 2.4527 0.582 0.582 0.585 0.580 0.616 36,939,846 0.5925 -5.12%
2011-06-17 0 2.540 2.530 2.540 2.500 2.570 4,624,585 11,739,144 2.5384 0.614 0.611 0.614 0.604 0.621 19,142,924 0.6132 0.40%
2011-06-16 0 2.530 2.520 2.530 2.520 2.590 7,168,921 18,241,434 2.5445 0.611 0.609 0.611 0.609 0.626 29,674,903 0.6147 -1.94%
2011-06-15 0 2.580 2.580 2.590 2.580 2.630 4,782,230 12,431,695 2.5996 0.623 0.623 0.626 0.623 0.635 19,795,477 0.6280 -0.39%
2011-06-14 0 2.590 2.580 2.590 2.540 2.630 2,317,504 6,025,874 2.6002 0.626 0.623 0.626 0.614 0.635 9,593,035 0.6282 0.39%
2011-06-13 0 2.580 2.560 2.580 2.500 2.600 7,849,583 19,939,826 2.5402 0.623 0.618 0.623 0.604 0.628 32,492,424 0.6137 -1.53%
2011-06-10 0 2.620 2.620 2.630 2.620 2.670 4,758,266 12,578,875 2.6436 0.633 0.633 0.635 0.633 0.645 19,696,281 0.6386 -0.76%
2011-06-09 0 2.640 2.640 2.650 2.640 2.780 8,439,730 22,647,367 2.6834 0.638 0.638 0.640 0.638 0.672 34,935,267 0.6483 -3.65%
2011-06-08 0 2.760 2.760 2.770 2.750 2.850 4,788,000 13,303,080 2.7784 0.662 0.662 0.664 0.660 0.684 19,964,028 0.6664 -3.16%
2011-06-07 0 2.850 2.850 2.860 2.790 2.860 4,185,232 11,818,615 2.8239 0.684 0.684 0.686 0.669 0.686 17,450,729 0.6773 -0.35%
2011-06-03 0 2.860 2.840 2.860 2.790 2.870 7,619,883 21,636,464 2.8395 0.686 0.681 0.686 0.669 0.688 31,771,838 0.6810 3.25%
2011-06-02 0 2.770 2.770 2.780 2.730 2.790 1,452,000 4,013,520 2.7641 0.664 0.664 0.667 0.655 0.669 6,054,254 0.6629 -1.07%
2011-06-01 0 2.800 2.800 2.810 2.780 2.830 2,240,409 6,298,516 2.8113 0.672 0.672 0.674 0.667 0.679 9,341,602 0.6742 -1.06%
2011-05-31 0 2.830 2.820 2.830 2.740 2.830 4,056,000 11,323,552 2.7918 0.679 0.676 0.679 0.657 0.679 16,911,884 0.6696 2.91%
2011-05-30 0 2.750 2.750 2.760 2.730 2.780 1,128,000 3,111,600 2.7585 0.660 0.660 0.662 0.655 0.667 4,703,305 0.6616 0.00%
2011-05-27 0 2.750 2.720 2.750 2.690 2.760 3,144,000 8,553,240 2.7205 0.660 0.652 0.660 0.645 0.662 13,109,212 0.6525 0.00%
2011-05-26 0 2.750 2.750 2.770 2.750 2.780 2,978,882 8,243,842 2.7674 0.660 0.660 0.664 0.660 0.667 12,420,736 0.6637 0.00%
2011-05-25 0 2.770 2.750 2.770 2.700 2.770 1,971,282 5,389,005 2.7338 0.660 0.655 0.660 0.643 0.660 8,279,229 0.6509 0.00%
2011-05-24 0 2.770 2.750 2.780 2.740 2.770 3,104,033 8,560,167 2.7578 0.660 0.655 0.662 0.652 0.660 13,036,693 0.6566 -0.72%
2011-05-23 0 2.790 2.790 2.800 2.740 2.840 6,060,000 16,831,040 2.7774 0.664 0.664 0.667 0.652 0.676 25,451,521 0.6613 -0.36%
2011-05-20 0 2.800 2.780 2.800 2.700 2.800 7,029,666 19,311,361 2.7471 0.667 0.662 0.667 0.643 0.667 29,524,041 0.6541 1.45%
2011-05-19 0 2.760 2.760 2.790 2.760 2.850 3,036,387 8,495,961 2.7980 0.657 0.657 0.664 0.657 0.679 12,752,585 0.6662 -1.78%
2011-05-18 0 2.810 2.790 2.800 2.710 2.830 3,786,407 10,546,633 2.7854 0.669 0.664 0.667 0.645 0.674 15,902,610 0.6632 2.93%
2011-05-17 0 2.730 2.730 2.740 2.700 2.900 11,708,798 32,184,451 2.7487 0.650 0.650 0.652 0.643 0.690 49,176,026 0.6545 -4.88%
2011-05-16 0 2.870 2.850 2.880 2.850 2.940 2,080,157 5,999,113 2.8840 0.683 0.679 0.686 0.679 0.700 8,736,495 0.6867 -2.38%
2011-05-13 0 2.940 2.930 2.940 2.830 2.960 3,537,999 10,290,605 2.9086 0.700 0.698 0.700 0.674 0.705 14,859,316 0.6925 -1.01%
2011-05-12 0 2.970 2.970 2.980 2.920 3.000 16,131,999 47,954,997 2.9727 0.707 0.707 0.710 0.695 0.714 67,753,120 0.7078 -0.34%
2011-05-11 0 2.980 2.970 2.980 2.930 2.990 16,944,000 50,122,340 2.9581 0.710 0.707 0.710 0.698 0.712 71,163,460 0.7043 1.02%
2011-05-09 0 2.950 2.940 2.950 2.900 2.960 10,882,479 31,944,461 2.9354 0.702 0.700 0.702 0.690 0.705 45,705,551 0.6989 0.68%
2011-05-06 0 2.930 2.920 2.930 2.900 2.940 9,700,000 28,360,420 2.9238 0.698 0.695 0.698 0.690 0.700 40,739,233 0.6961 0.00%
2011-05-05 0 2.930 2.920 2.930 2.830 2.940 8,280,473 24,039,760 2.9032 0.698 0.695 0.698 0.674 0.700 34,777,332 0.6912 2.81%
2011-05-04 0 2.850 2.820 2.850 2.800 2.900 7,779,963 22,082,808 2.8384 0.679 0.671 0.679 0.667 0.690 32,675,229 0.6758 0.00%
2011-05-03 0 2.850 2.850 2.860 2.840 2.890 7,494,000 21,419,460 2.8582 0.679 0.679 0.681 0.676 0.688 31,474,207 0.6805 0.71%
2011-04-29 0 2.830 2.810 2.830 2.790 2.830 2,600,000 7,324,280 2.8170 0.674 0.669 0.674 0.664 0.674 10,919,794 0.6707 1.07%
2011-04-28 0 2.800 2.790 2.800 2.790 2.850 3,048,839 8,572,264 2.8116 0.667 0.664 0.667 0.664 0.679 12,804,883 0.6695 -1.06%
2011-04-27 0 2.830 2.820 2.830 2.800 2.850 6,366,457 17,923,430 2.8153 0.674 0.671 0.674 0.667 0.679 26,738,616 0.6703 1.43%
2011-04-26 0 2.790 2.790 2.800 2.780 2.870 6,522,000 18,238,856 2.7965 0.664 0.664 0.667 0.662 0.683 27,391,884 0.6658 -1.76%
2011-04-21 0 2.840 2.840 2.850 2.800 2.850 5,048,001 14,315,682 2.8359 0.676 0.676 0.679 0.667 0.679 21,201,205 0.6752 0.35%
2011-04-20 0 2.830 2.820 2.830 2.800 2.900 4,034,892 11,418,509 2.8299 0.674 0.671 0.674 0.667 0.690 16,946,227 0.6738 -1.05%
2011-04-19 0 2.860 2.840 2.860 2.790 2.900 16,081,998 45,267,462 2.8148 0.681 0.676 0.681 0.664 0.690 67,543,120 0.6702 -1.38%
2011-04-18 0 2.900 2.880 2.900 2.860 2.900 3,507,204 10,106,663 2.8817 0.690 0.686 0.690 0.681 0.690 14,729,979 0.6861 0.00%
2011-04-15 0 2.900 2.890 2.900 2.880 2.950 11,337,640 32,915,737 2.9032 0.690 0.688 0.690 0.686 0.702 47,617,191 0.6913 -1.69%
2011-04-14 0 2.950 2.940 2.950 2.930 2.960 5,021,867 14,800,619 2.9472 0.702 0.700 0.702 0.698 0.705 21,091,444 0.7017 -0.67%
2011-04-13 0 2.970 2.960 2.970 2.930 3.000 10,262,805 30,507,074 2.9726 0.707 0.705 0.707 0.698 0.714 43,102,969 0.7078 -0.34%
2011-04-12 0 2.980 2.970 2.980 2.930 2.990 6,161,606 18,256,145 2.9629 0.710 0.707 0.710 0.698 0.712 25,878,258 0.7055 -0.33%
2011-04-11 0 2.990 2.980 2.990 2.820 2.990 11,918,000 35,141,700 2.9486 0.712 0.710 0.712 0.671 0.712 50,054,658 0.7021 4.55%
2011-04-08 0 2.860 2.860 2.870 2.850 2.900 8,486,326 24,385,352 2.8735 0.681 0.681 0.683 0.679 0.690 35,641,898 0.6842 -0.69%
2011-04-07 0 2.880 2.870 2.880 2.830 2.900 5,326,113 15,267,527 2.8665 0.686 0.683 0.686 0.674 0.690 22,369,253 0.6825 -0.69%
2011-04-06 0 2.900 2.900 2.910 2.860 2.970 5,853,425 16,913,702 2.8895 0.690 0.690 0.693 0.681 0.707 24,583,922 0.6880 -1.02%
2011-04-04 0 2.930 2.920 2.930 2.830 2.940 6,869,999 19,853,697 2.8899 0.698 0.695 0.698 0.674 0.700 28,853,453 0.6881 2.45%
2011-04-01 0 2.860 2.860 2.870 2.800 2.920 14,450,003 41,666,668 2.8835 0.681 0.681 0.683 0.667 0.695 60,688,870 0.6866 -1.72%
2011-03-31 0 2.910 2.900 2.910 2.740 2.930 15,128,000 43,206,560 2.8561 0.693 0.690 0.693 0.652 0.698 63,536,404 0.6800 4.68%
2011-03-30 0 2.780 2.760 2.780 2.750 2.810 5,696,752 15,766,373 2.7676 0.662 0.657 0.662 0.655 0.669 23,925,908 0.6590 -0.36%
2011-03-29 0 2.790 2.780 2.790 2.650 2.800 18,721,644 51,632,754 2.7579 0.664 0.662 0.664 0.631 0.667 78,629,424 0.6567 6.49%
2011-03-28 0 2.620 2.620 2.630 2.570 2.680 4,463,999 11,777,777 2.6384 0.624 0.624 0.626 0.612 0.638 18,748,443 0.6282 0.77%
2011-03-25 0 2.600 2.600 2.610 2.600 2.660 6,328,569 16,550,046 2.6151 0.619 0.619 0.621 0.619 0.633 26,579,489 0.6227 -1.89%
2011-03-24 0 2.650 2.630 2.650 2.610 2.690 4,508,640 11,930,732 2.6462 0.631 0.626 0.631 0.621 0.640 18,935,931 0.6301 -0.75%
2011-03-23 0 2.670 2.660 2.670 2.570 2.700 5,885,379 15,464,844 2.6277 0.636 0.633 0.636 0.612 0.643 24,718,126 0.6256 0.00%
2011-03-22 0 2.670 2.670 2.680 2.660 2.730 4,858,000 13,046,860 2.6856 0.636 0.636 0.638 0.633 0.650 20,403,216 0.6395 -1.48%
2011-03-21 0 2.710 2.690 2.710 2.690 2.750 4,816,066 13,069,407 2.7137 0.645 0.640 0.645 0.640 0.655 20,227,096 0.6461 0.00%
2011-03-18 0 2.710 2.680 2.720 2.630 2.720 3,956,000 10,618,160 2.6841 0.645 0.638 0.648 0.626 0.648 16,614,887 0.6391 2.26%
2011-03-17 0 2.650 2.650 2.670 2.580 2.700 5,849,769 15,446,701 2.6406 0.631 0.631 0.636 0.614 0.643 24,568,567 0.6287 -2.93%
2011-03-16 0 2.730 2.710 2.730 2.610 2.730 6,211,701 16,655,438 2.6813 0.650 0.645 0.650 0.621 0.650 26,088,653 0.6384 3.02%
2011-03-15 0 2.650 2.620 2.650 2.560 2.710 10,587,402 27,756,277 2.6216 0.631 0.624 0.631 0.610 0.645 44,466,251 0.6242 -2.21%
2011-03-14 0 2.710 2.700 2.730 2.630 2.730 4,470,000 11,925,580 2.6679 0.645 0.643 0.650 0.626 0.650 18,773,647 0.6352 0.37%
2011-03-11 0 2.700 2.690 2.700 2.680 2.750 6,158,000 16,729,760 2.7168 0.643 0.640 0.643 0.638 0.655 25,863,113 0.6469 -0.37%
2011-03-10 0 2.710 2.700 2.710 2.680 2.780 8,334,282 22,788,150 2.7343 0.645 0.643 0.645 0.638 0.662 35,003,325 0.6510 0.74%
2011-03-09 0 2.690 2.680 2.690 2.650 2.700 9,972,000 26,713,240 2.6788 0.640 0.638 0.640 0.631 0.643 41,881,611 0.6378 0.37%
2011-03-08 0 2.680 2.650 2.680 2.620 2.710 12,668,855 33,642,735 2.6555 0.638 0.631 0.638 0.624 0.645 53,208,189 0.6323 0.00%
2011-03-07 0 2.680 2.670 2.680 2.660 2.750 7,517,679 20,263,905 2.6955 0.638 0.636 0.638 0.633 0.655 31,573,657 0.6418 -1.47%
2011-03-04 0 2.720 2.710 2.750 2.710 2.780 10,527,200 29,051,848 2.7597 0.648 0.645 0.655 0.645 0.662 44,213,408 0.6571 -0.73%
2011-03-03 0 2.740 2.730 2.750 2.700 2.750 6,826,649 18,632,594 2.7294 0.652 0.650 0.655 0.643 0.655 28,671,386 0.6499 1.48%
2011-03-02 0 2.700 2.680 2.710 2.620 2.710 5,113,687 13,653,811 2.6701 0.643 0.638 0.645 0.624 0.645 21,477,081 0.6357 0.75%
2011-03-01 0 2.680 2.680 2.690 2.640 2.750 5,457,312 14,655,171 2.6854 0.638 0.638 0.640 0.629 0.655 22,920,279 0.6394 -1.11%
2011-02-28 0 2.710 2.700 2.710 2.680 2.750 4,561,340 12,344,357 2.7063 0.645 0.643 0.645 0.638 0.655 19,157,267 0.6444 -0.37%
2011-02-25 0 2.720 2.720 2.730 2.630 2.750 7,486,189 20,311,382 2.7132 0.648 0.648 0.650 0.626 0.655 31,441,402 0.6460 3.03%
2011-02-24 0 2.640 2.610 2.630 2.580 2.740 15,259,798 40,454,529 2.6511 0.629 0.621 0.626 0.614 0.652 64,089,945 0.6312 -3.30%
2011-02-23 0 2.730 2.730 2.740 2.630 2.780 9,976,888 27,244,116 2.7307 0.650 0.650 0.652 0.626 0.662 41,902,141 0.6502 1.87%
2011-02-22 0 2.680 2.680 2.690 2.590 2.700 11,814,000 31,460,058 2.6629 0.638 0.638 0.640 0.617 0.643 49,617,866 0.6340 0.75%
2011-02-21 0 2.660 2.660 2.670 2.570 2.680 7,306,000 19,177,440 2.6249 0.633 0.633 0.636 0.612 0.638 30,684,622 0.6250 2.70%
2011-02-18 0 2.590 2.580 2.590 2.530 2.610 5,686,000 14,586,880 2.5654 0.617 0.614 0.617 0.602 0.621 23,880,750 0.6108 0.78%
2011-02-17 0 2.570 2.570 2.580 2.540 2.610 6,060,892 15,717,192 2.5932 0.612 0.612 0.614 0.605 0.621 25,455,267 0.6174 1.18%
2011-02-16 0 2.540 2.540 2.550 2.520 2.570 2,938,000 7,486,400 2.5481 0.605 0.605 0.607 0.600 0.612 12,339,368 0.6067 0.40%
2011-02-15 0 2.530 2.530 2.540 2.450 2.620 14,550,066 37,282,116 2.5623 0.602 0.602 0.605 0.583 0.624 61,109,127 0.6101 2.85%
2011-02-14 0 2.460 2.450 2.460 2.320 2.500 9,582,586 23,406,369 2.4426 0.586 0.583 0.586 0.552 0.595 40,246,103 0.5816 6.03%
2011-02-11 0 2.320 2.320 2.330 2.300 2.400 7,169,346 16,775,689 2.3399 0.552 0.552 0.555 0.548 0.571 30,110,686 0.5571 -1.28%
2011-02-10 0 2.350 2.350 2.360 2.330 2.420 9,394,598 22,165,115 2.3593 0.560 0.560 0.562 0.555 0.576 39,456,569 0.5618 -2.49%
2011-02-09 0 2.410 2.400 2.410 2.380 2.470 7,550,799 18,154,682 2.4043 0.574 0.571 0.574 0.567 0.588 31,712,759 0.5725 -1.23%
2011-02-08 0 2.440 2.440 2.460 2.420 2.550 12,341,107 30,283,137 2.4538 0.581 0.581 0.586 0.576 0.607 51,831,674 0.5843 -2.79%
2011-02-07 0 2.510 2.510 2.520 2.500 2.630 6,806,000 17,284,069 2.5395 0.598 0.598 0.600 0.595 0.626 28,584,662 0.6047 -3.46%
2011-02-02 0 2.600 2.600 2.610 2.560 2.620 3,612,103 9,389,335 2.5994 0.619 0.619 0.621 0.610 0.624 15,170,547 0.6189 1.56%
2011-02-01 0 2.560 2.550 2.560 2.510 2.570 4,022,958 10,275,204 2.5541 0.610 0.607 0.610 0.598 0.612 16,896,105 0.6081 2.40%
2011-01-31 0 2.500 2.500 2.510 2.480 2.540 13,204,407 33,040,323 2.5022 0.595 0.595 0.598 0.590 0.605 55,457,465 0.5958 -1.96%
2011-01-28 0 2.550 2.530 2.550 2.500 2.560 16,912,113 42,643,734 2.5215 0.607 0.602 0.607 0.595 0.610 71,029,537 0.6004 0.79%
2011-01-27 0 2.530 2.530 2.540 2.530 2.590 5,468,014 13,930,136 2.5476 0.602 0.602 0.605 0.602 0.617 22,965,226 0.6066 -1.17%
2011-01-26 0 2.560 2.560 2.570 2.500 2.630 11,167,789 28,511,702 2.5530 0.610 0.610 0.612 0.595 0.626 46,903,831 0.6079 1.19%
2011-01-25 0 2.530 2.520 2.530 2.510 2.600 15,379,823 39,230,270 2.5508 0.602 0.600 0.602 0.598 0.619 64,594,040 0.6073 -1.94%
2011-01-24 0 2.580 2.570 2.580 2.540 2.680 15,826,880 40,795,596 2.5776 0.614 0.612 0.614 0.605 0.638 66,471,644 0.6137 -2.27%
2011-01-21 0 2.640 2.640 2.650 2.620 2.730 7,669,994 20,494,564 2.6720 0.629 0.629 0.631 0.624 0.650 32,213,368 0.6362 -2.58%
2011-01-20 0 2.710 2.710 2.720 2.640 2.730 8,219,999 22,129,117 2.6921 0.645 0.645 0.648 0.629 0.650 34,523,346 0.6410 1.50%
2011-01-19 0 2.670 2.670 2.690 2.660 2.740 8,446,622 22,768,704 2.6956 0.636 0.636 0.640 0.633 0.652 35,475,144 0.6418 -0.37%
2011-01-18 0 2.680 2.690 2.700 2.680 2.740 8,500,000 22,979,420 2.7035 0.638 0.640 0.643 0.638 0.652 35,699,328 0.6437 -2.19%
2011-01-17 0 2.740 2.740 2.750 2.730 2.820 7,973,174 22,127,201 2.7752 0.652 0.652 0.655 0.650 0.671 33,486,700 0.6608 -2.49%
2011-01-14 0 2.810 2.810 2.820 2.810 2.850 2,507,302 7,078,075 2.8230 0.669 0.669 0.671 0.669 0.679 10,530,470 0.6722 -0.35%
2011-01-13 0 2.820 2.810 2.820 2.810 2.850 3,170,307 8,969,315 2.8292 0.671 0.669 0.671 0.669 0.679 13,315,039 0.6736 0.00%
2011-01-12 0 2.820 2.810 2.820 2.810 2.880 4,149,815 11,754,001 2.8324 0.671 0.669 0.671 0.669 0.686 17,428,895 0.6744 -0.70%
2011-01-11 0 2.840 2.840 2.850 2.830 2.920 5,466,488 15,588,385 2.8516 0.676 0.676 0.679 0.674 0.695 22,958,817 0.6790 -1.39%
2011-01-10 0 2.880 2.870 2.880 2.870 2.980 4,423,866 12,942,241 2.9255 0.686 0.683 0.686 0.683 0.710 18,579,887 0.6966 0.35%
2011-01-07 0 2.870 2.870 2.880 2.850 2.920 3,109,592 8,948,338 2.8777 0.683 0.683 0.686 0.679 0.695 13,060,041 0.6852 -1.03%
2011-01-06 0 2.900 2.900 2.910 2.900 2.970 3,349,967 9,806,642 2.9274 0.690 0.690 0.693 0.690 0.707 14,069,597 0.6970 -1.69%
2011-01-05 0 2.950 2.950 2.960 2.930 2.990 5,093,456 15,056,659 2.9561 0.702 0.702 0.705 0.698 0.712 21,392,112 0.7038 -0.34%
2011-01-04 0 2.960 2.950 2.960 2.880 2.960 7,510,238 22,064,982 2.9380 0.705 0.702 0.705 0.686 0.705 31,542,406 0.6995 1.37%
2011-01-03 0 2.920 2.910 2.920 2.910 2.950 4,146,590 12,150,492 2.9302 0.695 0.693 0.695 0.693 0.702 17,415,350 0.6977 1.04%
2010-12-31 0 2.890 2.880 2.900 2.850 2.920 7,223,999 20,887,077 2.8913 0.688 0.686 0.690 0.679 0.695 30,340,225 0.6884 1.40%
2010-12-30 0 2.850 2.850 2.860 2.820 2.860 3,794,338 10,821,107 2.8519 0.679 0.679 0.681 0.671 0.681 15,935,920 0.6790 0.00%
2010-12-29 0 2.850 2.830 2.850 2.790 2.850 7,489,130 21,091,358 2.8163 0.679 0.674 0.679 0.664 0.679 31,453,754 0.6706 2.15%
2010-12-28 0 2.790 2.790 2.800 2.770 2.860 7,328,437 20,550,970 2.8043 0.664 0.664 0.667 0.660 0.681 30,778,856 0.6677 -1.41%
2010-12-24 0 2.830 2.820 2.840 2.780 2.840 5,577,627 15,659,244 2.8075 0.674 0.671 0.676 0.662 0.676 23,425,592 0.6685 0.71%
2010-12-23 0 2.810 2.790 2.810 2.790 2.840 3,800,794 10,713,795 2.8188 0.669 0.664 0.669 0.664 0.676 15,963,034 0.6712 0.00%
2010-12-22 0 2.810 2.790 2.810 2.760 2.840 5,551,475 15,541,040 2.7994 0.669 0.664 0.669 0.657 0.676 23,315,756 0.6665 0.72%
2010-12-21 0 2.790 2.780 2.800 2.760 2.870 10,626,196 29,644,763 2.7898 0.664 0.662 0.667 0.657 0.683 44,629,183 0.6642 -1.06%
2010-12-20 0 2.820 2.820 2.850 2.800 2.900 9,326,936 26,450,005 2.8359 0.671 0.671 0.679 0.667 0.690 39,172,394 0.6752 -2.08%
2010-12-17 0 2.880 2.870 2.890 2.800 2.900 8,662,599 24,686,949 2.8498 0.686 0.683 0.688 0.667 0.690 36,382,231 0.6785 2.13%
2010-12-16 0 2.820 2.820 2.840 2.800 2.860 8,014,554 22,682,431 2.8302 0.671 0.671 0.676 0.667 0.681 33,660,493 0.6739 -0.35%
2010-12-15 0 2.830 2.830 2.840 2.780 2.840 10,417,692 29,359,013 2.8182 0.674 0.674 0.676 0.662 0.676 43,753,483 0.6710 1.07%
2010-12-14 0 2.800 2.800 2.810 2.800 2.950 20,589,964 58,691,754 2.8505 0.667 0.667 0.669 0.667 0.702 86,476,221 0.6787 -4.44%
2010-12-13 0 2.930 2.930 2.950 2.930 3.030 3,741,694 11,144,493 2.9785 0.698 0.698 0.702 0.698 0.721 15,714,819 0.7092 -2.01%
2010-12-10 0 2.990 2.980 3.000 2.930 3.020 6,426,295 19,039,883 2.9628 0.712 0.710 0.714 0.698 0.719 26,989,931 0.7054 0.00%
2010-12-09 0 2.990 2.990 3.000 2.960 3.040 6,387,692 19,167,046 3.0006 0.712 0.712 0.714 0.705 0.724 26,827,801 0.7144 -2.29%
2010-12-08 0 3.060 3.050 3.060 3.010 3.080 6,311,299 19,237,172 3.0481 0.729 0.726 0.729 0.717 0.733 26,506,957 0.7257 1.66%
2010-12-07 0 3.010 3.010 3.020 2.990 3.070 4,833,483 14,572,453 3.0149 0.717 0.717 0.719 0.712 0.731 20,300,246 0.7178 -1.63%
2010-12-06 0 3.060 3.050 3.060 3.040 3.110 3,264,295 10,002,478 3.0642 0.729 0.726 0.729 0.724 0.740 13,709,781 0.7296 -0.65%
2010-12-03 0 3.080 3.080 3.090 3.050 3.110 6,142,051 18,979,577 3.0901 0.733 0.733 0.736 0.726 0.740 25,796,129 0.7358 0.98%
2010-12-02 0 3.050 3.040 3.050 3.030 3.090 4,994,000 15,218,380 3.0473 0.726 0.724 0.726 0.721 0.736 20,974,405 0.7256 1.67%
2010-12-01 0 3.020 3.020 3.030 2.910 3.070 16,466,824 49,556,130 3.0095 0.714 0.714 0.717 0.688 0.726 69,620,421 0.7118 -2.58%
2010-11-30 0 3.100 3.100 3.110 3.080 3.190 6,462,716 20,158,588 3.1192 0.733 0.733 0.736 0.728 0.755 27,323,849 0.7378 -2.21%
2010-11-29 0 3.170 3.150 3.170 3.090 3.170 3,794,949 11,886,620 3.1322 0.750 0.745 0.750 0.731 0.750 16,044,742 0.7408 2.26%
2010-11-26 0 3.100 3.090 3.100 3.090 3.150 5,141,998 16,019,854 3.1155 0.733 0.731 0.733 0.731 0.745 21,739,958 0.7369 -0.32%
2010-11-25 0 3.110 3.110 3.120 3.090 3.140 3,554,000 11,074,320 3.1160 0.736 0.736 0.738 0.731 0.743 15,026,029 0.7370 0.97%
2010-11-24 0 3.080 3.070 3.080 3.050 3.110 5,714,119 17,580,857 3.0767 0.728 0.726 0.728 0.721 0.736 24,158,840 0.7277 -0.32%
2010-11-23 0 3.090 3.080 3.090 3.070 3.130 5,710,349 17,685,792 3.0971 0.731 0.728 0.731 0.726 0.740 24,142,901 0.7325 -1.59%
2010-11-22 0 3.140 3.140 3.150 3.090 3.150 3,871,533 12,098,230 3.1249 0.743 0.743 0.745 0.731 0.745 16,368,533 0.7391 1.95%
2010-11-19 0 3.080 3.080 3.110 3.060 3.180 12,840,000 39,882,840 3.1061 0.728 0.728 0.736 0.724 0.752 54,286,498 0.7347 -2.22%
2010-11-18 0 3.150 3.140 3.150 3.110 3.190 6,839,694 21,516,677 3.1459 0.745 0.743 0.745 0.736 0.755 28,917,682 0.7441 0.00%
2010-11-17 0 3.150 3.120 3.150 3.100 3.200 17,796,007 56,336,826 3.1657 0.745 0.738 0.745 0.733 0.757 75,240,101 0.7488 -2.48%
2010-11-16 0 3.230 3.220 3.260 3.200 3.290 24,383,999 79,122,417 3.2448 0.764 0.762 0.771 0.757 0.778 103,093,607 0.7675 -1.22%
2010-11-15 0 3.270 3.260 3.270 3.130 3.300 29,599,125 95,612,835 3.2303 0.773 0.771 0.773 0.740 0.781 125,142,744 0.7640 3.81%
2010-11-12 0 3.150 3.160 3.170 3.130 3.250 14,590,499 46,482,778 3.1858 0.745 0.747 0.750 0.740 0.769 61,687,468 0.7535 -3.08%
2010-11-11 0 3.250 3.240 3.250 3.180 3.280 45,938,199 149,078,083 3.2452 0.769 0.766 0.769 0.752 0.776 194,223,049 0.7676 2.20%
2010-11-10 0 3.180 3.180 3.190 3.140 3.220 31,537,764 100,552,455 3.1883 0.752 0.752 0.755 0.743 0.762 133,339,156 0.7541 0.63%
2010-11-09 0 3.160 3.150 3.160 3.130 3.200 15,255,894 48,264,890 3.1637 0.747 0.745 0.747 0.740 0.757 64,500,705 0.7483 -0.63%
2010-11-08 0 3.180 3.160 3.180 3.150 3.190 16,488,139 52,235,703 3.1681 0.752 0.747 0.752 0.745 0.755 69,710,539 0.7493 0.95%
2010-11-05 0 3.150 3.140 3.160 3.120 3.230 30,313,541 95,733,598 3.1581 0.745 0.743 0.747 0.738 0.764 128,163,238 0.7470 1.61%
2010-11-04 0 3.100 3.090 3.100 3.060 3.160 8,694,000 27,042,220 3.1104 0.733 0.731 0.733 0.724 0.747 36,757,540 0.7357 -0.32%
2010-11-03 0 3.110 3.110 3.120 3.100 3.160 9,792,001 30,605,883 3.1256 0.736 0.736 0.738 0.733 0.747 41,399,801 0.7393 -0.32%
2010-11-02 0 3.120 3.110 3.120 3.060 3.170 22,046,000 69,003,260 3.1300 0.738 0.736 0.738 0.724 0.750 93,208,733 0.7403 1.63%
2010-11-01 0 3.070 3.060 3.080 3.050 3.120 11,253,395 34,616,132 3.0761 0.726 0.724 0.728 0.721 0.738 47,578,458 0.7276 0.66%
2010-10-29 0 3.050 3.050 3.070 3.000 3.170 23,019,783 70,396,512 3.0581 0.721 0.721 0.726 0.710 0.750 97,325,810 0.7233 -1.93%
2010-10-28 0 3.110 3.100 3.120 3.060 3.220 16,126,726 50,192,561 3.1124 0.736 0.733 0.738 0.724 0.762 68,182,514 0.7362 -2.81%
2010-10-27 0 3.200 3.190 3.200 3.090 3.260 41,344,297 132,005,384 3.1928 0.757 0.755 0.757 0.731 0.771 174,800,397 0.7552 3.56%
2010-10-26 0 3.090 3.090 3.100 3.060 3.130 12,857,004 39,723,003 3.0896 0.731 0.731 0.733 0.724 0.740 54,358,389 0.7308 -0.96%
2010-10-25 0 3.120 3.120 3.130 3.100 3.160 7,766,000 24,303,880 3.1295 0.738 0.738 0.740 0.733 0.747 32,834,030 0.7402 -0.64%
2010-10-22 0 3.140 3.140 3.150 3.130 3.200 7,023,447 22,179,370 3.1579 0.743 0.743 0.745 0.740 0.757 29,694,575 0.7469 -0.63%
2010-10-21 0 3.160 3.150 3.170 3.090 3.170 14,463,999 45,158,413 3.1221 0.747 0.745 0.750 0.731 0.750 61,152,636 0.7385 0.96%
2010-10-20 0 3.130 3.130 3.140 3.080 3.160 9,420,756 29,533,609 3.1350 0.740 0.740 0.743 0.728 0.747 39,830,206 0.7415 -1.88%
2010-10-19 0 3.190 3.170 3.190 3.150 3.220 10,828,000 34,398,680 3.1768 0.755 0.750 0.755 0.745 0.762 45,779,922 0.7514 0.95%
2010-10-18 0 3.160 3.160 3.170 3.150 3.220 6,467,698 20,478,188 3.1662 0.747 0.747 0.750 0.745 0.762 27,344,912 0.7489 -0.63%
2010-10-15 0 3.180 3.180 3.190 3.160 3.230 16,309,600 52,067,662 3.1925 0.752 0.752 0.755 0.747 0.764 68,955,691 0.7551 0.63%
2010-10-14 0 3.160 3.170 3.180 3.150 3.320 19,924,774 63,695,100 3.1968 0.747 0.750 0.752 0.745 0.785 84,240,358 0.7561 -3.66%
2010-10-13 0 3.280 3.280 3.290 3.150 3.330 52,371,999 170,310,401 3.2519 0.776 0.776 0.778 0.745 0.788 221,424,643 0.7692 3.47%
2010-10-12 0 3.170 3.160 3.170 3.110 3.180 18,620,450 58,681,182 3.1514 0.750 0.747 0.750 0.736 0.752 78,725,780 0.7454 0.32%
2010-10-11 0 3.160 3.150 3.160 3.100 3.170 21,502,105 67,584,033 3.1431 0.747 0.745 0.747 0.733 0.750 90,909,188 0.7434 1.28%
2010-10-08 0 3.120 3.110 3.120 3.090 3.200 11,228,898 34,964,074 3.1138 0.738 0.736 0.738 0.731 0.757 47,474,887 0.7365 -1.58%
2010-10-07 0 3.170 3.170 3.180 3.130 3.220 17,661,210 56,117,200 3.1774 0.750 0.750 0.752 0.740 0.762 74,670,190 0.7515 0.00%
2010-10-06 0 3.170 3.160 3.170 3.130 3.200 36,184,000 114,895,852 3.1753 0.750 0.747 0.750 0.740 0.757 152,983,072 0.7510 2.59%
2010-10-05 0 3.090 3.080 3.090 3.070 3.150 12,070,076 37,440,304 3.1019 0.731 0.728 0.731 0.726 0.745 51,031,321 0.7337 -0.96%
2010-10-04 0 3.120 3.110 3.120 3.070 3.140 23,342,685 72,696,731 3.1143 0.738 0.736 0.738 0.726 0.743 98,691,014 0.7366 -0.32%
2010-09-30 0 3.130 3.120 3.130 3.080 3.210 19,069,684 59,873,406 3.1397 0.740 0.738 0.740 0.728 0.759 80,625,106 0.7426 -1.88%
2010-09-29 0 3.190 3.180 3.190 3.130 3.210 18,700,000 59,469,800 3.1802 0.755 0.752 0.755 0.740 0.759 79,062,111 0.7522 0.95%
2010-09-28 0 3.160 3.160 3.170 3.130 3.210 23,603,527 74,687,492 3.1643 0.747 0.747 0.750 0.740 0.759 99,793,833 0.7484 -0.94%
2010-09-27 0 3.190 3.190 3.200 3.180 3.270 51,588,113 166,007,745 3.2179 0.755 0.755 0.757 0.752 0.773 218,110,435 0.7611 0.31%
2010-09-24 0 3.180 3.180 3.190 3.140 3.250 37,706,624 119,935,250 3.1807 0.752 0.752 0.755 0.743 0.769 159,420,605 0.7523 -0.62%
2010-09-22 0 3.200 3.200 3.220 3.050 3.250 90,559,987 287,098,004 3.1703 0.757 0.757 0.762 0.721 0.769 382,880,416 0.7498 7.74%
2010-09-21 0 2.970 2.960 2.970 2.950 3.020 18,005,999 53,709,009 2.9828 0.702 0.700 0.702 0.698 0.714 76,127,930 0.7055 1.71%
2010-09-20 0 2.920 2.920 2.930 2.910 2.970 8,021,973 23,534,440 2.9337 0.691 0.691 0.693 0.688 0.702 33,916,263 0.6939 -1.02%
2010-09-17 0 2.950 2.950 2.960 2.920 2.970 10,905,452 32,131,872 2.9464 0.698 0.698 0.700 0.691 0.702 46,107,383 0.6969 0.68%
2010-09-16 0 2.930 2.920 2.930 2.900 2.980 6,545,190 19,110,286 2.9197 0.693 0.691 0.693 0.686 0.705 27,672,542 0.6906 -1.01%
2010-09-15 0 2.960 2.950 2.960 2.920 3.000 12,535,048 36,941,555 2.9471 0.700 0.698 0.700 0.691 0.710 52,997,185 0.6970 -1.66%
2010-09-14 0 3.010 3.000 3.020 2.980 3.080 16,408,680 49,412,214 3.0113 0.712 0.710 0.714 0.705 0.728 69,374,593 0.7123 -0.99%
2010-09-13 0 3.040 3.050 3.060 2.970 3.120 34,837,134 106,802,148 3.0658 0.719 0.721 0.724 0.702 0.738 147,288,629 0.7251 0.66%
2010-09-10 0 3.020 3.020 3.030 2.840 3.040 28,471,450 84,864,073 2.9807 0.714 0.714 0.717 0.672 0.719 120,375,024 0.7050 4.14%
2010-09-09 0 2.900 2.890 2.900 2.850 2.930 10,602,000 30,630,180 2.8891 0.686 0.684 0.686 0.674 0.693 44,824,412 0.6833 0.00%
2010-09-08 0 2.900 2.890 2.900 2.850 2.900 5,004,773 14,367,586 2.8708 0.686 0.684 0.686 0.674 0.686 21,159,782 0.6790 -0.34%
2010-09-07 0 2.930 2.920 2.930 2.910 2.980 10,359,001 30,382,803 2.9330 0.688 0.686 0.688 0.684 0.700 44,098,042 0.6890 -1.68%
2010-09-06 0 2.980 2.980 2.990 2.960 3.000 15,142,000 45,156,640 2.9822 0.700 0.700 0.702 0.695 0.705 64,459,165 0.7005 1.02%
2010-09-03 0 2.950 2.950 2.960 2.880 2.970 26,235,999 77,120,277 2.9395 0.693 0.693 0.695 0.677 0.698 111,686,078 0.6905 1.37%
2010-09-02 0 2.910 2.900 2.910 2.750 2.930 32,580,000 93,126,268 2.8584 0.684 0.681 0.684 0.646 0.688 138,692,352 0.6715 7.38%
2010-09-01 0 2.710 2.690 2.710 2.660 2.720 21,621,305 58,219,050 2.6927 0.637 0.632 0.637 0.625 0.639 92,041,426 0.6325 2.65%
2010-08-31 0 2.640 2.630 2.640 2.580 2.680 10,028,000 26,171,748 2.6099 0.620 0.618 0.620 0.606 0.630 42,688,978 0.6131 0.38%
2010-08-30 0 2.630 2.610 2.630 2.610 2.670 13,444,000 35,498,220 2.6405 0.618 0.613 0.618 0.613 0.627 57,230,816 0.6203 0.38%
2010-08-27 0 2.620 2.610 2.630 2.580 2.680 15,993,999 41,935,597 2.6220 0.615 0.613 0.618 0.606 0.630 68,086,106 0.6159 -2.24%
2010-08-26 0 2.680 2.680 2.690 2.650 2.760 20,734,000 55,641,948 2.6836 0.630 0.630 0.632 0.623 0.648 88,264,187 0.6304 -2.90%
2010-08-25 0 2.760 2.760 2.770 2.750 2.810 8,402,999 23,323,999 2.7757 0.648 0.648 0.651 0.646 0.660 35,771,384 0.6520 -1.78%
2010-08-24 0 2.810 2.810 2.820 2.780 2.860 7,542,035 21,331,750 2.8284 0.660 0.660 0.662 0.653 0.672 32,106,279 0.6644 0.00%
2010-08-23 0 2.810 2.810 2.820 2.800 2.860 7,461,000 21,087,410 2.8264 0.660 0.660 0.662 0.658 0.672 31,761,315 0.6639 1.08%
2010-08-20 0 2.780 2.770 2.780 2.770 2.830 13,709,999 38,206,147 2.7867 0.653 0.651 0.653 0.651 0.665 58,363,168 0.6546 -1.77%
2010-08-19 0 2.830 2.820 2.830 2.820 2.890 10,532,000 29,846,960 2.8339 0.665 0.662 0.665 0.662 0.679 44,834,495 0.6657 -1.39%
2010-08-18 0 2.870 2.860 2.870 2.820 2.880 7,609,000 21,671,540 2.8481 0.674 0.672 0.674 0.662 0.677 32,391,348 0.6691 2.14%
2010-08-17 0 2.810 2.800 2.810 2.790 2.850 9,620,000 27,026,400 2.8094 0.660 0.658 0.660 0.655 0.669 40,952,131 0.6600 -0.71%
2010-08-16 0 2.830 2.820 2.830 2.820 2.910 11,936,000 34,045,264 2.8523 0.665 0.662 0.665 0.662 0.684 50,811,293 0.6700 0.00%
2010-08-13 0 2.830 2.830 2.840 2.810 2.900 15,784,999 44,993,775 2.8504 0.665 0.665 0.667 0.660 0.681 67,196,398 0.6696 -2.08%
2010-08-12 0 2.890 2.880 2.890 2.860 2.910 9,400,000 27,048,720 2.8775 0.679 0.677 0.679 0.672 0.684 40,015,596 0.6760 -1.03%
2010-08-11 0 2.920 2.910 2.920 2.910 2.980 4,163,999 12,234,437 2.9381 0.686 0.684 0.686 0.684 0.700 17,726,053 0.6902 -1.02%
2010-08-10 0 2.950 2.950 2.960 2.930 3.010 7,618,001 22,489,403 2.9521 0.693 0.693 0.695 0.688 0.707 32,429,665 0.6935 -1.01%
2010-08-09 0 2.980 2.980 2.990 2.930 3.000 4,032,000 11,979,480 2.9711 0.700 0.700 0.702 0.688 0.705 17,164,136 0.6979 -0.33%
2010-08-06 0 2.990 2.980 2.990 2.880 3.010 10,698,000 31,580,740 2.9520 0.702 0.700 0.702 0.677 0.707 45,541,154 0.6935 3.10%
2010-08-05 0 2.900 2.900 2.910 2.880 3.050 11,096,000 32,805,960 2.9566 0.681 0.681 0.684 0.677 0.716 47,235,431 0.6945 -3.65%
2010-08-04 0 3.010 3.010 3.020 3.000 3.080 9,125,999 27,618,937 3.0264 0.707 0.707 0.709 0.705 0.724 38,849,179 0.7109 -0.66%
2010-08-03 0 3.030 3.020 3.030 3.000 3.130 18,768,000 57,674,740 3.0730 0.712 0.709 0.712 0.705 0.735 79,894,968 0.7219 -0.66%
2010-08-02 0 3.050 3.050 3.060 2.960 3.090 18,532,001 56,236,399 3.0346 0.716 0.716 0.719 0.695 0.726 78,890,326 0.7128 3.04%
2010-07-30 0 2.960 2.940 2.960 2.930 3.000 9,337,999 27,673,197 2.9635 0.695 0.691 0.695 0.688 0.705 39,751,659 0.6962 -1.33%
2010-07-29 0 3.000 2.990 3.000 2.940 3.030 26,232,001 78,661,871 2.9987 0.705 0.702 0.705 0.691 0.712 111,669,058 0.7044 0.33%
2010-07-28 0 2.990 2.990 3.000 2.760 3.020 58,289,999 170,968,117 2.9331 0.702 0.702 0.705 0.648 0.709 248,139,259 0.6890 8.33%
2010-07-27 0 2.760 2.760 2.770 2.750 2.810 8,740,000 24,270,424 2.7769 0.648 0.648 0.651 0.646 0.660 37,205,990 0.6523 -1.08%
2010-07-26 0 2.790 2.790 2.800 2.720 2.870 23,532,000 65,264,144 2.7734 0.655 0.655 0.658 0.639 0.674 100,175,213 0.6515 -0.71%
2010-07-23 0 2.810 2.810 2.820 2.790 2.930 25,340,000 72,175,200 2.8483 0.660 0.660 0.662 0.655 0.688 107,871,829 0.6691 -2.09%
2010-07-22 0 2.870 2.860 2.880 2.770 2.880 15,823,999 44,826,437 2.8328 0.674 0.672 0.677 0.651 0.677 67,362,420 0.6655 3.24%
2010-07-21 0 2.780 2.780 2.790 2.740 2.810 6,727,990 18,639,373 2.7704 0.653 0.653 0.655 0.644 0.660 28,640,907 0.6508 1.09%
2010-07-20 0 2.750 2.750 2.760 2.710 2.780 7,204,000 19,867,456 2.7578 0.646 0.646 0.648 0.637 0.653 30,667,271 0.6478 2.23%
2010-07-19 0 2.690 2.690 2.700 2.660 2.810 14,627,002 39,979,584 2.7333 0.632 0.632 0.634 0.625 0.660 62,266,830 0.6421 -4.27%
2010-07-16 0 2.810 2.800 2.810 2.740 2.900 8,436,000 23,765,744 2.8172 0.660 0.658 0.660 0.644 0.681 35,911,869 0.6618 1.81%
2010-07-15 0 2.760 2.750 2.760 2.730 2.840 6,810,001 18,842,383 2.7669 0.648 0.646 0.648 0.641 0.667 28,990,026 0.6500 -1.43%
2010-07-14 0 2.800 2.800 2.810 2.800 2.910 10,615,999 30,158,957 2.8409 0.658 0.658 0.660 0.658 0.684 45,192,077 0.6674 -2.10%
2010-07-13 0 2.860 2.860 2.870 2.850 2.920 4,050,000 11,655,340 2.8779 0.672 0.672 0.674 0.669 0.686 17,240,762 0.6760 -2.05%
2010-07-12 0 2.920 2.920 2.930 2.910 2.960 7,754,000 22,707,700 2.9285 0.686 0.686 0.688 0.684 0.695 33,008,610 0.6879 0.34%
2010-07-09 0 2.910 2.900 2.910 2.780 2.950 16,814,000 48,742,920 2.8989 0.684 0.681 0.684 0.653 0.693 71,576,833 0.6810 4.68%
2010-07-08 0 2.780 2.770 2.780 2.770 2.840 8,980,000 25,262,200 2.8132 0.653 0.651 0.653 0.651 0.667 38,227,665 0.6608 0.72%
2010-07-07 0 2.760 2.750 2.760 2.750 2.870 9,605,999 26,819,317 2.7919 0.648 0.646 0.648 0.646 0.674 40,892,529 0.6558 -3.50%
2010-07-06 0 2.860 2.850 2.870 2.730 2.860 18,348,000 51,669,200 2.8161 0.672 0.669 0.674 0.641 0.672 78,107,037 0.6615 2.88%
2010-07-05 0 2.780 2.760 2.770 2.730 2.870 23,116,000 64,488,640 2.7898 0.653 0.648 0.651 0.641 0.674 98,404,310 0.6553 -2.80%
2010-07-02 0 2.860 2.860 2.870 2.820 3.060 44,172,665 128,622,641 2.9118 0.672 0.672 0.674 0.662 0.719 188,042,075 0.6840 -6.54%
2010-06-30 0 3.060 3.040 3.080 2.880 3.120 20,196,000 60,908,630 3.0159 0.719 0.714 0.724 0.677 0.733 85,973,933 0.7085 3.38%
2010-06-29 0 2.960 2.960 2.980 2.950 3.080 38,128,102 114,092,321 2.9923 0.695 0.695 0.700 0.693 0.724 162,310,502 0.7029 -2.95%
2010-06-28 0 3.050 3.060 3.070 3.050 3.130 10,511,600 32,369,664 3.0794 0.716 0.719 0.721 0.716 0.735 44,747,653 0.7234 -0.97%
2010-06-25 0 3.080 3.080 3.090 3.060 3.140 13,284,000 41,006,200 3.0869 0.724 0.724 0.726 0.719 0.738 56,549,699 0.7251 -1.28%
2010-06-24 0 3.120 3.110 3.120 3.100 3.230 16,074,000 50,696,060 3.1539 0.733 0.731 0.733 0.728 0.759 68,426,669 0.7409 -2.50%
2010-06-23 0 3.200 3.200 3.210 3.100 3.210 28,030,000 88,410,160 3.1541 0.752 0.752 0.754 0.728 0.754 119,323,101 0.7409 1.91%
2010-06-22 0 3.140 3.120 3.130 3.070 3.210 51,068,000 160,212,920 3.1372 0.738 0.733 0.735 0.721 0.754 217,395,366 0.7370 1.29%
2010-06-21 0 3.100 3.100 3.110 2.950 3.160 79,127,000 243,080,660 3.0720 0.728 0.728 0.731 0.693 0.742 336,841,920 0.7216 -1.59%
2010-06-18 0 3.150 3.140 3.150 3.080 3.360 99,727,997 317,239,731 3.1810 0.740 0.738 0.740 0.724 0.789 424,539,916 0.7473 -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 0.789 0.787 0.789 0.782 0.822 1,953,795,513 0.7900 -8.70%
2010-06-15 1 3.680 3.680 3.690 3.550 3.740 19,641,601 72,378,152 3.6849 0.864 0.864 0.867 0.834 0.879 83,613,869 0.8656 2.22%
2010-06-14 0 3.600 3.590 3.610 3.490 3.700 41,128,000 148,205,960 3.6035 0.846 0.843 0.848 0.820 0.869 175,081,002 0.8465 3.75%
2010-06-11 0 3.490 3.490 3.500 3.310 3.500 32,070,001 109,868,783 3.4259 0.815 0.815 0.817 0.773 0.817 137,308,164 0.8002 5.44%
2010-06-10 0 3.310 3.300 3.310 3.220 3.330 15,664,000 51,346,800 3.2780 0.773 0.771 0.773 0.752 0.778 67,065,638 0.7656 1.85%
2010-06-09 0 3.250 3.240 3.260 3.190 3.300 16,533,999 53,378,177 3.2284 0.759 0.757 0.761 0.745 0.771 70,790,551 0.7540 -0.61%
2010-06-08 0 3.270 3.270 3.280 3.200 3.360 14,392,000 46,992,360 3.2652 0.764 0.764 0.766 0.747 0.785 61,619,552 0.7626 -1.80%
2010-06-07 0 3.330 3.330 3.340 3.230 3.340 14,806,000 48,749,820 3.2926 0.778 0.778 0.780 0.754 0.780 63,392,099 0.7690 -2.06%
2010-06-04 0 3.400 3.390 3.400 3.320 3.470 30,999,200 105,907,352 3.4165 0.794 0.792 0.794 0.775 0.810 132,723,514 0.7980 2.72%
2010-06-03 0 3.310 3.310 3.320 3.220 3.360 28,924,000 95,722,020 3.3094 0.773 0.773 0.775 0.752 0.785 123,838,516 0.7730 4.75%
2010-06-02 0 3.180 3.200 3.210 3.100 3.250 17,812,799 56,586,709 3.1767 0.738 0.743 0.745 0.719 0.754 76,748,446 0.7373 0.63%
2010-06-01 0 3.160 3.170 3.180 3.120 3.320 20,022,000 64,329,068 3.2129 0.733 0.736 0.738 0.724 0.771 86,267,037 0.7457 -3.66%
2010-05-31 0 3.280 3.280 3.290 3.110 3.350 28,674,000 93,562,032 3.2630 0.761 0.761 0.764 0.722 0.778 123,545,151 0.7573 3.14%
2010-05-28 0 3.180 3.180 3.190 3.060 3.370 76,185,999 243,877,797 3.2011 0.738 0.738 0.740 0.710 0.782 328,255,937 0.7430 -0.62%
2010-05-27 0 3.200 3.190 3.200 3.000 3.300 38,869,999 125,392,777 3.2260 0.743 0.740 0.743 0.696 0.766 167,475,758 0.7487 2.89%
2010-05-26 0 3.110 3.110 3.130 2.890 3.140 49,361,499 149,138,401 3.0214 0.722 0.722 0.726 0.671 0.729 212,679,565 0.7012 9.12%
2010-05-25 0 2.850 2.840 2.850 2.800 3.260 77,539,997 230,174,631 2.9685 0.661 0.659 0.661 0.650 0.757 334,089,789 0.6890 -13.90%
2010-05-24 0 3.310 3.300 3.310 3.210 3.520 35,238,506 118,250,175 3.3557 0.768 0.766 0.768 0.745 0.817 151,829,062 0.7788 -2.36%
2010-05-20 0 3.390 3.380 3.390 3.180 3.710 69,481,999 234,468,637 3.3745 0.787 0.784 0.787 0.738 0.861 299,371,000 0.7832 -7.12%
2010-05-19 0 3.650 3.650 3.660 3.600 3.900 33,588,000 125,899,710 3.7484 0.847 0.847 0.849 0.836 0.905 144,717,672 0.8700 -7.12%
2010-05-18 0 3.930 3.920 3.930 3.690 3.950 47,601,298 182,628,993 3.8366 0.912 0.910 0.912 0.856 0.917 205,095,541 0.8905 3.97%
2010-05-17 0 3.780 3.770 3.780 3.690 4.040 76,876,827 297,970,336 3.8759 0.877 0.875 0.877 0.856 0.938 331,232,447 0.8996 -4.06%
2010-05-14 0 3.940 3.940 3.950 3.350 4.000 154,150,095 575,208,793 3.7315 0.914 0.914 0.917 0.778 0.928 664,173,004 0.8661 22.74%
2010-05-13 0 3.210 3.210 3.220 3.130 3.250 17,420,504 55,999,337 3.2146 0.745 0.745 0.747 0.726 0.754 75,058,199 0.7461 0.94%
2010-05-12 0 3.180 3.180 3.190 3.110 3.290 17,454,998 55,244,054 3.1649 0.738 0.738 0.740 0.722 0.764 75,206,820 0.7346 -1.24%
2010-05-11 0 3.220 3.210 3.220 3.180 3.350 10,567,000 34,241,210 3.2404 0.747 0.745 0.747 0.738 0.778 45,529,107 0.7521 -3.01%
2010-05-10 0 3.320 3.310 3.330 3.120 3.350 16,048,001 51,827,643 3.2295 0.771 0.768 0.773 0.724 0.778 69,144,615 0.7496 5.73%
2010-05-07 0 3.140 3.130 3.140 3.040 3.230 21,036,400 65,824,232 3.1291 0.729 0.726 0.729 0.706 0.750 90,637,693 0.7262 -2.79%
2010-05-06 0 3.230 3.210 3.220 3.160 3.400 35,808,000 116,198,460 3.2450 0.750 0.745 0.747 0.733 0.789 154,282,791 0.7532 -5.00%
2010-05-05 0 3.400 3.410 3.420 3.300 3.440 22,424,001 75,532,623 3.3684 0.789 0.791 0.794 0.766 0.798 96,616,328 0.7818 -2.86%
2010-05-04 0 3.500 3.490 3.500 3.410 3.520 25,330,001 87,658,703 3.4607 0.812 0.810 0.812 0.791 0.817 109,137,155 0.8032 1.45%
2010-05-03 0 3.450 3.450 3.460 3.330 3.570 19,590,000 68,531,860 3.4983 0.801 0.801 0.803 0.773 0.829 84,405,716 0.8119 -0.29%
2010-04-30 0 3.460 3.460 3.470 3.130 3.510 44,835,999 147,660,941 3.2934 0.803 0.803 0.805 0.726 0.815 193,180,939 0.7644 11.61%
2010-04-29 0 3.100 3.100 3.110 3.090 3.480 33,615,998 109,898,578 3.2692 0.719 0.719 0.722 0.717 0.808 144,838,304 0.7588 -9.62%
2010-04-28 0 3.430 3.430 3.440 3.320 3.450 11,455,000 39,045,350 3.4086 0.796 0.796 0.798 0.771 0.801 49,355,155 0.7911 -0.87%
2010-04-27 0 3.460 3.460 3.480 3.420 3.590 16,848,000 58,874,000 3.4944 0.803 0.803 0.808 0.794 0.833 72,591,501 0.8110 -1.14%
2010-04-26 0 3.500 3.490 3.500 3.480 3.630 26,914,989 95,745,271 3.5573 0.812 0.810 0.812 0.808 0.842 115,966,254 0.8256 0.29%
2010-04-23 0 3.490 3.480 3.490 3.410 3.550 26,483,016 92,493,515 3.4926 0.810 0.808 0.810 0.791 0.824 114,105,050 0.8106 0.87%
2010-04-22 0 3.460 3.450 3.460 3.270 3.490 33,525,999 114,872,997 3.4264 0.803 0.801 0.803 0.759 0.810 144,450,534 0.7952 3.28%
2010-04-21 0 3.350 3.340 3.350 3.270 3.420 42,131,687 141,062,712 3.3481 0.778 0.775 0.778 0.759 0.794 181,529,107 0.7771 0.90%
2010-04-20 0 3.320 3.320 3.330 3.190 3.340 33,021,999 107,961,977 3.2694 0.771 0.771 0.773 0.740 0.775 142,278,993 0.7588 3.43%
2010-04-19 0 3.210 3.200 3.210 3.160 3.290 13,156,001 42,274,200 3.2133 0.745 0.743 0.745 0.733 0.764 56,684,108 0.7458 -2.13%
2010-04-16 0 3.280 3.280 3.290 3.220 3.340 19,418,000 63,930,240 3.2923 0.761 0.761 0.764 0.747 0.775 83,664,635 0.7641 -1.80%
2010-04-15 0 3.340 3.330 3.340 3.160 3.380 36,736,000 120,989,320 3.2935 0.775 0.773 0.775 0.733 0.784 158,281,184 0.7644 4.37%
2010-04-14 0 3.200 3.200 3.210 3.170 3.320 21,527,998 69,323,034 3.2201 0.743 0.743 0.745 0.736 0.771 92,755,798 0.7474 -2.74%
2010-04-13 0 3.290 3.290 3.300 3.150 3.320 40,654,000 132,339,400 3.2553 0.764 0.764 0.766 0.731 0.771 175,162,327 0.7555 5.45%
2010-04-12 0 3.120 3.110 3.120 2.990 3.140 24,627,997 75,526,171 3.0667 0.724 0.722 0.724 0.694 0.729 106,112,492 0.7118 2.63%
2010-04-09 0 3.040 3.020 3.050 2.970 3.090 14,944,999 44,952,697 3.0079 0.706 0.701 0.708 0.689 0.717 64,392,207 0.6981 -0.33%
2010-04-08 0 3.050 3.040 3.050 3.020 3.090 9,433,898 28,761,176 3.0487 0.708 0.706 0.708 0.701 0.717 40,647,010 0.7076 -0.33%
2010-04-07 0 3.060 3.060 3.070 3.020 3.170 25,583,998 78,353,854 3.0626 0.710 0.710 0.713 0.701 0.736 110,231,530 0.7108 -1.29%
2010-04-01 0 3.100 3.100 3.110 2.850 3.110 48,520,148 143,380,332 2.9551 0.719 0.719 0.722 0.661 0.722 209,054,509 0.6859 1.64%
2010-03-31 0 3.050 3.050 3.080 3.020 3.100 13,554,471 41,459,621 3.0587 0.708 0.708 0.715 0.701 0.719 58,400,961 0.7099 0.99%
2010-03-30 0 3.020 3.020 3.030 3.000 3.150 19,602,000 60,178,704 3.0700 0.701 0.701 0.703 0.696 0.731 84,457,419 0.7125 -2.27%
2010-03-29 0 3.090 3.090 3.100 3.060 3.210 13,239,999 41,012,205 3.0976 0.717 0.717 0.719 0.710 0.745 57,046,023 0.7189 -1.59%
2010-03-26 0 3.140 3.130 3.150 3.030 3.180 14,577,997 45,809,851 3.1424 0.729 0.726 0.731 0.703 0.738 62,810,938 0.7293 3.29%
2010-03-25 0 3.040 3.040 3.050 3.000 3.070 8,992,999 27,263,877 3.0317 0.706 0.706 0.708 0.696 0.713 38,747,347 0.7036 -1.94%
2010-03-24 0 3.100 3.090 3.100 3.050 3.160 13,976,199 43,379,905 3.1038 0.719 0.717 0.719 0.708 0.733 60,218,024 0.7204 -0.32%
2010-03-23 0 3.110 3.100 3.110 3.050 3.190 20,725,998 64,824,434 3.1277 0.722 0.719 0.722 0.708 0.740 89,300,291 0.7259 -1.27%
2010-03-22 0 3.150 3.130 3.140 3.120 3.210 17,296,000 54,452,060 3.1482 0.731 0.726 0.729 0.724 0.745 74,521,759 0.7307 -1.87%
2010-03-19 0 3.210 3.190 3.210 3.080 3.220 30,881,999 97,986,897 3.1729 0.745 0.740 0.745 0.715 0.747 133,058,563 0.7364 3.55%
2010-03-18 0 3.100 3.100 3.120 2.970 3.140 17,849,100 55,029,500 3.0830 0.719 0.719 0.724 0.689 0.729 76,904,853 0.7156 1.64%
2010-03-17 0 3.050 3.050 3.060 3.010 3.140 22,832,100 70,471,278 3.0865 0.708 0.708 0.710 0.699 0.729 98,374,668 0.7164 -0.97%
2010-03-16 0 3.080 3.070 3.080 2.930 3.120 35,019,997 106,437,601 3.0393 0.715 0.713 0.715 0.680 0.724 150,887,592 0.7054 3.01%
2010-03-15 0 2.990 2.990 3.000 2.690 3.040 43,069,998 126,299,554 2.9324 0.694 0.694 0.696 0.624 0.706 185,571,926 0.6806 8.73%
2010-03-12 0 2.750 2.740 2.750 2.730 2.800 8,058,001 22,214,523 2.7568 0.638 0.636 0.638 0.634 0.650 34,718,803 0.6398 -1.79%
2010-03-11 0 2.800 2.790 2.800 2.730 2.880 15,539,000 43,303,020 2.7867 0.650 0.648 0.650 0.634 0.668 66,951,527 0.6468 -1.75%
2010-03-10 0 2.850 2.840 2.850 2.830 2.900 7,717,999 22,003,877 2.8510 0.661 0.659 0.661 0.657 0.673 33,253,866 0.6617 -0.35%
2010-03-09 0 2.860 2.850 2.860 2.830 2.880 7,360,000 21,009,584 2.8546 0.664 0.661 0.664 0.657 0.668 31,711,387 0.6625 -0.69%
2010-03-08 0 2.880 2.860 2.880 2.850 2.920 20,787,999 59,935,937 2.8832 0.668 0.664 0.668 0.661 0.678 89,567,429 0.6692 2.13%
2010-03-05 0 2.820 2.820 2.830 2.770 2.880 22,150,000 62,849,360 2.8374 0.655 0.655 0.657 0.643 0.668 95,435,764 0.6586 1.81%
2010-03-04 0 2.770 2.760 2.780 2.660 2.800 16,816,000 45,800,440 2.7236 0.643 0.641 0.645 0.617 0.650 72,453,625 0.6321 0.00%
2010-03-03 0 2.770 2.760 2.770 2.720 2.840 23,221,998 64,337,455 2.7705 0.643 0.641 0.643 0.631 0.659 100,054,588 0.6430 -0.36%
2010-03-02 0 2.780 2.770 2.780 2.530 2.790 49,533,999 133,357,937 2.6923 0.645 0.643 0.645 0.587 0.648 213,422,800 0.6249 9.45%
2010-03-01 0 2.540 2.540 2.550 2.500 2.590 19,415,999 48,985,778 2.5230 0.590 0.590 0.592 0.580 0.601 83,656,013 0.5856 0.40%
2010-02-26 0 2.530 2.530 2.540 2.510 2.600 14,357,998 36,442,875 2.5382 0.587 0.587 0.590 0.583 0.603 61,863,048 0.5891 -1.56%
2010-02-25 0 2.570 2.550 2.580 2.520 2.650 31,054,009 80,600,042 2.5955 0.596 0.592 0.599 0.585 0.615 133,799,687 0.6024 1.58%
2010-02-24 0 2.530 2.530 2.540 2.370 2.550 31,541,997 78,364,733 2.4845 0.587 0.587 0.590 0.550 0.592 135,902,238 0.5766 4.55%
2010-02-23 0 2.420 2.400 2.410 2.280 2.520 42,637,999 103,552,038 2.4286 0.562 0.557 0.559 0.529 0.585 183,710,609 0.5637 5.22%
2010-02-22 0 2.300 2.300 2.310 2.260 2.320 15,218,000 34,953,060 2.2968 0.534 0.534 0.536 0.525 0.538 65,568,463 0.5331 3.60%
2010-02-19 0 2.220 2.210 2.220 2.200 2.250 3,651,998 8,095,996 2.2169 0.515 0.513 0.515 0.511 0.522 15,735,044 0.5145 -2.20%
2010-02-18 0 2.270 2.250 2.260 2.200 2.320 7,092,000 16,080,800 2.2675 0.527 0.522 0.525 0.511 0.538 30,556,679 0.5263 3.65%
2010-02-17 0 2.190 2.190 2.200 2.170 2.260 1,750,000 3,869,180 2.2110 0.508 0.508 0.511 0.504 0.525 7,540,072 0.5131 -1.79%
2010-02-12 0 2.230 2.230 2.240 2.180 2.290 9,244,000 20,754,200 2.2452 0.518 0.518 0.520 0.506 0.531 39,828,813 0.5211 2.29%
2010-02-11 0 2.180 2.180 2.190 2.120 2.200 6,610,499 14,372,893 2.1743 0.506 0.506 0.508 0.492 0.511 28,482,078 0.5046 1.87%
2010-02-10 0 2.140 2.100 2.130 2.000 2.140 10,052,541 20,584,429 2.0477 0.497 0.487 0.494 0.464 0.497 43,312,502 0.4753 5.42%
2010-02-09 0 2.030 2.020 2.030 1.930 2.080 13,576,000 27,116,400 1.9974 0.471 0.469 0.471 0.448 0.483 58,493,721 0.4636 -0.49%
2010-02-08 0 2.040 2.030 2.040 2.010 2.170 7,801,999 16,113,898 2.0654 0.473 0.471 0.473 0.467 0.504 33,615,789 0.4794 -4.23%
2010-02-05 0 2.130 2.120 2.130 2.100 2.190 10,001,999 21,470,758 2.1466 0.494 0.492 0.494 0.487 0.508 43,094,737 0.4982 -2.29%
2010-02-04 0 2.180 2.180 2.190 2.100 2.260 31,027,999 67,059,618 2.1613 0.506 0.506 0.508 0.487 0.525 133,687,620 0.5016 -3.96%
2010-02-03 0 2.270 2.260 2.270 2.240 2.360 15,861,733 36,568,914 2.3055 0.527 0.525 0.527 0.520 0.548 68,342,059 0.5351 -0.87%
2010-02-02 0 2.290 2.290 2.300 2.270 2.320 8,324,000 19,094,440 2.2939 0.531 0.531 0.534 0.527 0.538 35,864,889 0.5324 0.00%
2010-02-01 0 2.290 2.280 2.290 2.160 2.290 6,515,699 14,505,488 2.2262 0.531 0.529 0.531 0.501 0.531 28,073,621 0.5167 0.44%
2010-01-29 0 2.280 2.260 2.280 2.240 2.320 12,308,001 28,180,142 2.2896 0.529 0.525 0.529 0.520 0.538 53,030,405 0.5314 -2.15%
2010-01-28 0 2.330 2.310 2.340 2.280 2.370 111,638,001 247,027,402 2.2128 0.541 0.536 0.543 0.529 0.550 481,004,871 0.5136 3.56%
2010-01-27 0 2.250 2.250 2.260 2.220 2.670 316,960,601 685,005,930 2.1612 0.522 0.522 0.525 0.515 0.620 1,365,660,363 0.5016 0.45%
2010-01-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 0.520 - - - - 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 0.520 0.520 0.522 0.492 0.534 49,540,425 0.5095 -3.03%
2010-01-21 0 2.310 2.310 2.330 2.300 2.350 5,747,330 13,374,319 2.3270 0.536 0.536 0.541 0.534 0.545 24,763,017 0.5401 -1.70%
2010-01-20 0 2.350 2.370 2.380 2.340 2.410 5,706,000 13,572,260 2.3786 0.545 0.550 0.552 0.543 0.559 24,584,942 0.5521 -0.84%
2010-01-19 0 2.370 2.390 2.400 2.310 2.410 8,073,333 19,145,599 2.3715 0.550 0.555 0.557 0.536 0.559 34,784,862 0.5504 1.72%
2010-01-18 0 2.330 2.330 2.340 2.280 2.490 12,178,999 28,898,778 2.3728 0.541 0.541 0.543 0.529 0.578 52,474,586 0.5507 1.30%
2010-01-15 0 2.300 2.300 2.310 2.280 2.350 6,028,297 13,931,306 2.3110 0.534 0.534 0.536 0.529 0.545 25,973,595 0.5364 -0.43%
2010-01-14 0 2.310 2.320 2.330 2.310 2.430 5,777,999 13,702,198 2.3714 0.536 0.538 0.541 0.536 0.564 24,895,158 0.5504 -2.94%
2010-01-13 0 2.380 2.350 2.380 2.320 2.400 5,665,300 13,406,728 2.3665 0.552 0.545 0.552 0.538 0.557 24,409,582 0.5492 -0.83%
2010-01-12 0 2.400 2.380 2.400 2.320 2.460 17,794,997 42,540,853 2.3906 0.557 0.552 0.557 0.538 0.571 76,671,744 0.5548 0.42%
2010-01-11 0 2.390 2.380 2.400 2.380 2.450 6,986,000 16,919,440 2.4219 0.555 0.552 0.557 0.552 0.569 30,099,966 0.5621 -0.42%
2010-01-08 0 2.400 2.390 2.400 2.270 2.400 8,320,200 19,396,898 2.3313 0.557 0.555 0.557 0.527 0.557 35,848,517 0.5411 1.69%
2010-01-07 0 2.360 2.370 2.380 2.350 2.470 7,624,001 18,279,502 2.3976 0.548 0.550 0.552 0.545 0.573 32,848,865 0.5565 -3.67%
2010-01-06 0 2.450 2.440 2.450 2.440 2.520 9,639,333 23,738,659 2.4627 0.569 0.566 0.569 0.566 0.585 41,532,149 0.5716 -1.61%
2010-01-05 0 2.490 2.480 2.490 2.410 2.570 9,674,399 24,042,734 2.4852 0.578 0.576 0.578 0.559 0.596 41,683,235 0.5768 -0.40%
2010-01-04 0 2.500 2.500 2.510 2.450 2.590 11,922,999 30,021,978 2.5180 0.580 0.580 0.583 0.569 0.601 51,371,581 0.5844 1.63%
2009-12-31 0 2.460 2.470 2.480 2.400 2.500 9,080,000 22,222,020 2.4474 0.571 0.573 0.576 0.557 0.580 39,122,200 0.5680 3.36%
2009-12-30 0 2.380 2.370 2.380 2.180 2.400 10,717,084 24,421,289 2.2787 0.552 0.550 0.552 0.506 0.557 46,175,761 0.5289 7.21%
2009-12-29 0 2.220 2.210 2.220 2.140 2.230 5,222,338 11,424,820 2.1877 0.515 0.513 0.515 0.497 0.518 22,501,030 0.5077 0.91%
2009-12-28 0 2.200 2.190 2.200 2.190 2.280 4,271,049 9,499,828 2.2242 0.511 0.508 0.511 0.508 0.529 18,402,295 0.5162 -2.22%
2009-12-24 0 2.250 2.240 2.250 2.220 2.280 1,956,000 4,379,080 2.2388 0.522 0.520 0.522 0.515 0.529 8,427,646 0.5196 1.35%
2009-12-23 0 2.220 2.220 2.230 2.180 2.290 3,650,963 8,087,480 2.2152 0.515 0.515 0.518 0.506 0.531 15,730,584 0.5141 1.37%
2009-12-22 0 2.190 2.190 2.210 2.180 2.260 5,468,600 12,063,472 2.2060 0.508 0.508 0.513 0.506 0.525 23,562,078 0.5120 -0.90%
2009-12-21 0 2.210 2.210 2.220 2.190 2.310 5,320,383 11,913,704 2.2393 0.513 0.513 0.515 0.508 0.536 22,923,468 0.5197 -3.07%
2009-12-18 0 2.280 2.270 2.280 2.130 2.320 9,268,000 20,735,520 2.2373 0.529 0.527 0.529 0.494 0.538 39,932,219 0.5193 3.64%
2009-12-17 0 2.200 2.180 2.200 2.110 2.350 10,674,333 23,323,689 2.1850 0.511 0.506 0.511 0.490 0.545 45,991,563 0.5071 -6.38%
2009-12-16 0 2.350 2.350 2.360 2.340 2.430 5,323,334 12,655,401 2.3773 0.545 0.545 0.548 0.543 0.564 22,936,183 0.5518 -3.29%
2009-12-15 0 2.430 2.420 2.440 2.400 2.490 2,612,000 6,377,400 2.4416 0.564 0.562 0.566 0.557 0.578 11,254,095 0.5667 -0.41%
2009-12-14 0 2.440 2.430 2.440 2.360 2.460 6,408,000 15,478,760 2.4155 0.566 0.564 0.566 0.548 0.571 27,609,588 0.5606 0.83%
2009-12-11 0 2.420 2.400 2.410 2.410 2.560 7,828,000 19,308,280 2.4666 0.562 0.557 0.559 0.559 0.594 33,727,818 0.5725 -1.63%
2009-12-10 0 2.460 2.430 2.460 2.360 2.550 5,422,000 13,305,960 2.4541 0.571 0.564 0.571 0.548 0.592 23,361,296 0.5696 -1.60%
2009-12-09 0 2.500 2.490 2.500 2.450 2.620 7,250,666 18,190,678 2.5088 0.580 0.578 0.580 0.569 0.608 31,240,309 0.5823 -3.10%
2009-12-08 0 2.580 2.580 2.590 2.500 2.630 7,820,000 20,274,060 2.5926 0.599 0.599 0.601 0.580 0.610 33,693,349 0.6017 -1.90%
2009-12-07 0 2.630 2.620 2.630 2.580 2.700 10,139,000 26,695,020 2.6329 0.610 0.608 0.610 0.599 0.627 43,685,021 0.6111 0.77%
2009-12-04 0 2.610 2.600 2.610 2.350 2.770 29,311,466 76,442,098 2.6079 0.606 0.603 0.606 0.545 0.643 126,291,745 0.6053 10.59%
2009-12-03 0 3.540 3.530 3.540 3.440 3.600 9,253,999 32,505,303 3.5126 0.548 0.546 0.548 0.532 0.557 59,807,842 0.5435 0.28%
2009-12-02 0 3.530 3.530 3.550 3.520 3.700 8,966,666 32,193,198 3.5903 0.546 0.546 0.549 0.545 0.572 57,950,832 0.5555 -2.75%
2009-12-01 0 3.630 3.630 3.640 3.420 3.660 9,959,333 35,720,705 3.5867 0.562 0.562 0.563 0.529 0.566 64,366,358 0.5550 6.14%
2009-11-30 0 3.420 3.410 3.430 3.160 3.440 6,806,047 22,695,419 3.3346 0.529 0.528 0.531 0.489 0.532 43,986,927 0.5160 9.62%
2009-11-27 0 3.120 3.120 3.130 3.090 3.330 8,389,333 26,869,586 3.2028 0.483 0.483 0.484 0.478 0.515 54,219,576 0.4956 -7.42%
2009-11-26 0 3.370 3.370 3.380 3.370 3.490 4,668,000 15,890,420 3.4041 0.521 0.521 0.523 0.521 0.540 30,168,904 0.5267 -3.02%
2009-11-25 0 3.490 3.490 3.500 3.300 3.500 8,898,000 30,368,140 3.4129 0.538 0.538 0.539 0.508 0.539 57,755,281 0.5258 -0.29%
2009-11-24 0 3.500 3.500 3.510 3.350 3.500 15,287,499 52,150,828 3.4113 0.539 0.539 0.541 0.516 0.539 99,228,344 0.5256 4.17%
2009-11-23 0 3.360 3.350 3.360 3.180 3.390 9,290,666 30,666,278 3.3008 0.518 0.516 0.518 0.490 0.522 60,304,004 0.5085 5.66%
2009-11-20 0 3.180 3.170 3.180 3.110 3.180 9,299,999 29,347,325 3.1556 0.490 0.488 0.490 0.479 0.490 60,364,583 0.4862 2.25%
2009-11-19 0 3.110 3.110 3.120 3.040 3.170 10,555,999 32,912,237 3.1179 0.479 0.479 0.481 0.468 0.488 68,517,048 0.4804 2.30%
2009-11-18 0 3.040 3.010 3.040 3.000 3.120 5,792,999 17,615,350 3.0408 0.468 0.464 0.468 0.462 0.481 37,601,291 0.4685 -0.65%
2009-11-17 0 3.060 3.060 3.070 3.030 3.150 6,476,300 19,970,122 3.0836 0.471 0.471 0.473 0.467 0.485 42,036,472 0.4751 -1.29%
2009-11-16 0 3.100 3.090 3.100 3.070 3.220 10,289,666 31,976,255 3.1076 0.478 0.476 0.478 0.473 0.496 66,788,329 0.4788 -1.59%
2009-11-13 0 3.150 3.140 3.150 3.090 3.280 15,612,000 49,656,360 3.1807 0.485 0.484 0.485 0.476 0.505 101,334,620 0.4900 0.64%
2009-11-12 0 3.130 3.120 3.130 2.900 3.150 22,643,397 68,311,118 3.0168 0.482 0.481 0.482 0.447 0.485 146,974,124 0.4648 13.41%
2009-11-11 0 2.760 2.740 2.760 2.700 2.820 2,859,999 7,928,277 2.7721 0.425 0.422 0.425 0.416 0.434 18,563,727 0.4271 1.85%
2009-11-10 0 2.710 2.700 2.710 2.700 2.780 2,505,669 6,862,109 2.7386 0.418 0.416 0.418 0.416 0.428 16,263,837 0.4219 0.37%
2009-11-09 0 2.700 2.700 2.710 2.660 2.750 2,056,333 5,579,976 2.7136 0.416 0.416 0.418 0.410 0.424 13,347,279 0.4181 -0.37%
2009-11-06 0 2.710 2.700 2.710 2.690 2.800 2,554,666 6,990,918 2.7365 0.418 0.416 0.418 0.414 0.431 16,581,867 0.4216 0.74%
2009-11-05 0 2.690 2.690 2.700 2.670 2.780 2,634,666 7,122,745 2.7035 0.414 0.414 0.416 0.411 0.428 17,101,132 0.4165 -1.47%
2009-11-04 0 2.730 2.720 2.730 2.710 2.790 3,929,033 10,757,052 2.7378 0.421 0.419 0.421 0.418 0.430 25,502,630 0.4218 -0.73%
2009-11-03 0 2.750 2.750 2.770 2.730 2.800 6,894,833 18,992,249 2.7546 0.424 0.424 0.427 0.421 0.431 44,753,093 0.4244 -1.08%
2009-11-02 0 2.780 2.770 2.780 2.630 2.800 6,076,000 16,766,040 2.7594 0.428 0.427 0.428 0.405 0.431 39,438,198 0.4251 2.21%
2009-10-30 0 2.720 2.710 2.720 2.660 2.850 10,355,666 28,514,308 2.7535 0.419 0.418 0.419 0.410 0.439 67,216,723 0.4242 1.12%
2009-10-29 0 2.690 2.680 2.690 2.520 2.700 8,640,666 22,701,332 2.6273 0.414 0.413 0.414 0.388 0.416 56,084,973 0.4048 4.67%
2009-10-28 0 2.570 2.560 2.570 2.550 2.700 3,627,999 9,486,731 2.6149 0.396 0.394 0.396 0.393 0.416 23,548,674 0.4029 -3.02%
2009-10-27 0 2.650 2.640 2.660 2.640 2.860 8,152,665 22,381,849 2.7453 0.408 0.407 0.410 0.407 0.441 52,917,449 0.4230 -3.64%
2009-10-23 0 2.750 2.740 2.770 2.520 2.800 10,448,666 28,003,692 2.6801 0.424 0.422 0.427 0.388 0.431 67,820,369 0.4129 9.13%
2009-10-22 0 2.520 2.500 2.510 2.450 2.550 4,661,332 11,596,237 2.4878 0.388 0.385 0.387 0.377 0.393 30,255,848 0.3833 -1.56%
2009-10-21 0 2.560 2.550 2.580 2.490 2.670 6,780,998 17,243,235 2.5429 0.394 0.393 0.397 0.384 0.411 44,014,211 0.3918 -4.12%
2009-10-20 0 2.670 2.660 2.680 2.660 2.800 3,671,332 9,986,156 2.7200 0.411 0.410 0.413 0.410 0.431 23,829,941 0.4191 -2.91%
2009-10-19 0 2.750 2.730 2.750 2.600 2.780 3,727,332 10,048,037 2.6958 0.424 0.421 0.424 0.401 0.428 24,193,426 0.4153 3.38%
2009-10-16 0 2.660 2.650 2.660 2.500 2.680 3,831,332 9,932,443 2.5924 0.410 0.408 0.410 0.385 0.413 24,868,471 0.3994 3.91%
2009-10-15 0 2.560 2.560 2.570 2.540 2.690 5,045,665 13,095,676 2.5954 0.394 0.394 0.396 0.391 0.414 32,750,483 0.3999 -3.40%
2009-10-14 0 2.650 2.640 2.650 2.330 2.660 16,658,616 42,332,822 2.5412 0.408 0.407 0.408 0.359 0.410 108,128,012 0.3915 13.25%
2009-10-13 0 2.340 2.340 2.350 2.300 2.400 6,017,464 14,083,573 2.3404 0.361 0.361 0.362 0.354 0.370 39,058,252 0.3606 -1.27%
2009-10-12 0 2.370 2.350 2.370 2.290 2.420 7,577,328 18,029,794 2.3794 0.365 0.362 0.365 0.353 0.373 49,183,042 0.3666 4.41%
2009-10-09 0 2.270 2.260 2.280 2.080 2.450 13,159,925 29,888,698 2.2712 0.350 0.348 0.351 0.320 0.377 85,418,652 0.3499 8.61%
2009-10-08 0 2.090 2.080 2.100 2.030 2.140 3,330,665 6,920,077 2.0777 0.322 0.320 0.324 0.313 0.330 21,618,734 0.3201 -1.42%
2009-10-07 0 2.120 2.100 2.120 2.000 2.150 7,273,328 15,093,069 2.0751 0.327 0.324 0.327 0.308 0.331 47,209,834 0.3197 2.42%
2009-10-06 0 2.070 2.050 2.060 1.850 2.120 12,169,995 24,336,790 1.9997 0.319 0.316 0.317 0.285 0.327 78,993,199 0.3081 13.11%
2009-10-05 0 1.830 1.810 1.830 1.770 1.860 1,192,000 2,159,000 1.8112 0.282 0.279 0.282 0.273 0.287 7,737,053 0.2790 4.57%
2009-10-02 0 1.750 1.760 1.770 1.680 1.800 1,567,999 2,745,212 1.7508 0.270 0.271 0.273 0.259 0.277 10,177,593 0.2697 -2.23%
2009-09-30 0 1.790 1.780 1.800 1.780 1.870 2,475,333 4,470,073 1.8058 0.276 0.274 0.277 0.274 0.288 16,066,931 0.2782 -2.72%
2009-09-29 0 1.840 1.840 1.850 1.840 1.920 1,406,333 2,620,679 1.8635 0.283 0.283 0.285 0.283 0.296 9,128,249 0.2871 -1.08%
2009-09-28 0 1.860 1.850 1.860 1.850 1.900 796,000 1,480,240 1.8596 0.287 0.285 0.287 0.285 0.293 5,166,690 0.2865 -2.11%
2009-09-25 0 1.900 1.890 1.900 1.830 1.950 1,281,331 2,426,529 1.8938 0.293 0.291 0.293 0.282 0.300 8,316,884 0.2918 2.15%
2009-09-24 0 1.860 1.860 1.870 1.820 1.910 4,918,732 9,147,641 1.8598 0.287 0.287 0.288 0.280 0.294 31,926,585 0.2865 -2.36%
2009-09-23 0 1.920 1.920 1.940 1.910 2.020 4,880,664 9,451,095 1.9364 0.293 0.293 0.297 0.292 0.309 31,928,937 0.2960 -2.54%
2009-09-22 0 1.970 1.960 1.980 1.900 1.990 7,917,329 15,566,645 1.9661 0.301 0.300 0.303 0.290 0.304 51,794,571 0.3005 3.68%
2009-09-21 0 1.900 1.890 1.900 1.880 2.000 4,458,665 8,511,197 1.9089 0.290 0.289 0.290 0.287 0.306 29,168,251 0.2918 -5.00%
2009-09-18 0 2.000 1.980 2.010 1.960 2.030 5,693,329 11,389,752 2.0005 0.306 0.303 0.307 0.300 0.310 37,245,330 0.3058 0.50%
2009-09-17 0 1.990 1.990 2.000 1.940 2.080 11,536,322 23,203,058 2.0113 0.304 0.304 0.306 0.297 0.318 75,469,751 0.3074 4.74%
2009-09-16 0 1.900 1.900 1.910 1.760 1.950 10,877,091 20,186,405 1.8559 0.290 0.290 0.292 0.269 0.298 71,157,112 0.2837 7.95%
2009-09-15 0 1.760 1.760 1.770 1.720 1.780 1,428,000 2,502,200 1.7522 0.269 0.269 0.271 0.263 0.272 9,341,869 0.2678 0.57%
2009-09-14 0 1.750 1.740 1.750 1.740 1.800 3,886,998 6,851,870 1.7628 0.268 0.266 0.268 0.266 0.275 25,428,449 0.2695 -1.13%
2009-09-11 0 1.770 1.760 1.770 1.730 1.800 5,233,997 9,291,235 1.7752 0.271 0.269 0.271 0.264 0.275 34,240,415 0.2714 2.91%
2009-09-10 0 1.720 1.720 1.730 1.700 1.800 8,390,663 14,648,667 1.7458 0.263 0.263 0.264 0.260 0.275 54,891,087 0.2669 2.99%
2009-09-09 0 1.670 1.660 1.670 1.600 1.670 1,488,000 2,432,840 1.6350 0.255 0.254 0.255 0.245 0.255 9,734,384 0.2499 2.45%
2009-09-08 0 1.630 1.630 1.640 1.620 1.690 2,124,000 3,539,160 1.6663 0.249 0.249 0.251 0.248 0.258 13,895,048 0.2547 -2.40%
2009-09-07 0 1.670 1.670 1.680 1.650 1.680 2,219,999 3,708,265 1.6704 0.255 0.255 0.257 0.252 0.257 14,523,067 0.2553 3.09%
2009-09-04 0 1.620 1.620 1.630 1.570 1.630 1,783,900 2,852,058 1.5988 0.248 0.248 0.249 0.240 0.249 11,670,140 0.2444 3.85%
2009-09-03 0 1.560 1.560 1.570 1.520 1.580 1,107,966 1,723,735 1.5558 0.238 0.238 0.240 0.232 0.242 7,248,230 0.2378 1.96%
2009-09-02 0 1.530 1.520 1.530 1.510 1.550 901,333 1,379,240 1.5302 0.234 0.232 0.234 0.231 0.237 5,896,453 0.2339 -1.92%
2009-09-01 0 1.560 1.550 1.560 1.460 1.560 2,049,933 3,116,913 1.5205 0.238 0.237 0.238 0.223 0.238 13,410,508 0.2324 4.00%
2009-08-31 0 1.500 1.500 1.520 1.490 1.590 3,160,667 4,838,521 1.5309 0.229 0.229 0.232 0.228 0.243 20,676,846 0.2340 -5.66%
2009-08-28 0 1.590 1.590 1.600 1.580 1.650 1,466,666 2,353,199 1.6045 0.243 0.243 0.245 0.242 0.252 9,594,819 0.2453 -4.22%
2009-08-27 0 1.660 1.660 1.670 1.640 1.700 734,665 1,227,264 1.6705 0.254 0.254 0.255 0.251 0.260 4,806,123 0.2554 -1.19%
2009-08-26 0 1.680 1.680 1.700 1.640 1.740 6,385,997 10,932,055 1.7119 0.257 0.257 0.260 0.251 0.266 41,776,712 0.2617 1.82%
2009-08-25 0 1.650 1.640 1.650 1.620 1.650 834,666 1,364,772 1.6351 0.252 0.251 0.252 0.248 0.252 5,460,322 0.2499 2.48%
2009-08-24 0 1.610 1.610 1.630 1.600 1.640 1,344,000 2,167,813 1.6130 0.246 0.246 0.249 0.245 0.251 8,792,347 0.2466 -1.23%
2009-08-21 0 1.630 1.620 1.630 1.600 1.650 1,105,333 1,790,826 1.6202 0.249 0.248 0.249 0.245 0.252 7,231,005 0.2477 0.00%
2009-08-20 0 1.630 1.620 1.640 1.590 1.670 2,838,734 4,635,774 1.6330 0.249 0.248 0.251 0.243 0.255 18,570,784 0.2496 0.00%
2009-08-19 0 1.630 1.620 1.630 1.580 1.700 2,815,997 4,644,569 1.6494 0.249 0.248 0.249 0.242 0.260 18,422,041 0.2521 0.62%
2009-08-18 0 1.620 1.610 1.620 1.510 1.620 4,410,665 6,906,824 1.5659 0.248 0.246 0.248 0.231 0.248 28,854,239 0.2394 0.62%
2009-08-17 0 1.610 1.590 1.610 1.590 1.680 2,378,866 3,889,807 1.6352 0.246 0.243 0.246 0.243 0.257 15,562,363 0.2499 -5.85%
2009-08-14 0 1.710 1.700 1.710 1.670 1.750 1,548,665 2,629,571 1.6980 0.261 0.260 0.261 0.255 0.268 10,131,250 0.2596 -1.16%
2009-08-13 0 1.730 1.710 1.730 1.650 1.730 3,756,322 6,369,678 1.6957 0.264 0.261 0.264 0.252 0.264 24,573,576 0.2592 2.98%
2009-08-12 0 1.680 1.680 1.690 1.620 1.690 7,465,798 12,340,582 1.6529 0.257 0.257 0.258 0.248 0.258 48,840,689 0.2527 -0.59%
2009-08-11 0 1.690 1.690 1.700 1.680 1.730 5,354,665 9,145,944 1.7080 0.258 0.258 0.260 0.257 0.264 35,029,816 0.2611 -2.31%
2009-08-10 0 1.730 1.730 1.750 1.700 1.780 2,883,997 5,012,728 1.7381 0.264 0.264 0.268 0.260 0.272 18,866,892 0.2657 0.58%
2009-08-07 0 1.720 1.700 1.720 1.680 1.800 3,993,330 6,912,741 1.7311 0.263 0.260 0.263 0.257 0.275 26,124,065 0.2646 -1.71%
2009-08-06 0 1.750 1.730 1.750 1.680 1.800 5,510,663 9,606,887 1.7433 0.268 0.264 0.268 0.257 0.275 36,050,343 0.2665 -1.13%
2009-08-05 0 1.770 1.760 1.770 1.720 1.830 7,335,329 12,993,072 1.7713 0.271 0.269 0.271 0.263 0.280 47,987,171 0.2708 1.72%
2009-08-04 0 1.740 1.720 1.730 1.610 1.780 14,596,656 25,034,669 1.7151 0.266 0.263 0.264 0.246 0.272 95,490,226 0.2622 8.07%
2009-08-03 0 1.610 1.600 1.610 1.530 1.610 4,185,998 6,545,250 1.5636 0.246 0.245 0.246 0.234 0.246 27,384,484 0.2390 4.55%
2009-07-31 0 1.540 1.540 1.550 1.540 1.570 2,709,331 4,201,077 1.5506 0.235 0.235 0.237 0.235 0.240 17,724,240 0.2370 0.00%
2009-07-30 0 1.540 1.540 1.550 1.520 1.570 3,466,810 5,337,399 1.5396 0.235 0.235 0.237 0.232 0.240 22,679,610 0.2353 -0.65%
2009-07-29 0 1.550 1.540 1.550 1.470 1.580 8,639,327 13,267,757 1.5357 0.237 0.235 0.237 0.225 0.242 56,517,828 0.2348 0.65%
2009-07-28 0 1.540 1.530 1.540 1.480 1.580 5,007,996 7,686,221 1.5348 0.235 0.234 0.235 0.226 0.242 32,761,933 0.2346 -1.28%
2009-07-27 0 1.560 1.540 1.560 1.510 1.590 11,589,323 17,993,264 1.5526 0.238 0.235 0.238 0.231 0.243 75,816,480 0.2373 3.31%
2009-07-24 0 1.510 1.500 1.510 1.390 1.510 36,696,649 52,722,888 1.4367 0.231 0.229 0.231 0.212 0.231 240,066,719 0.2196 8.63%
2009-07-23 0 1.390 1.370 1.400 1.370 1.410 7,102,565 9,840,831 1.3855 0.212 0.209 0.214 0.209 0.216 46,464,446 0.2118 -0.71%
2009-07-22 0 1.400 1.380 1.400 1.380 1.460 17,535,980 24,792,293 1.4138 0.214 0.211 0.214 0.211 0.223 114,719,063 0.2161 -0.71%
2009-07-21 0 1.410 1.410 1.420 1.360 1.440 35,396,662 49,221,014 1.3906 0.216 0.216 0.217 0.208 0.220 231,562,302 0.2126 2.92%
2009-07-20 0 1.370 1.370 1.380 1.360 1.390 6,278,665 8,627,011 1.3740 0.209 0.209 0.211 0.208 0.212 41,074,554 0.2100 1.48%
2009-07-17 0 1.350 1.350 1.360 1.310 1.370 7,768,331 10,457,424 1.3462 0.206 0.206 0.208 0.200 0.209 50,819,837 0.2058 3.85%
2009-07-16 0 1.300 1.300 1.310 1.300 1.340 9,862,671 12,981,859 1.3163 0.199 0.199 0.200 0.199 0.205 64,520,852 0.2012 0.00%
2009-07-15 0 1.300 1.300 1.310 1.290 1.340 4,543,999 5,924,292 1.3038 0.199 0.199 0.200 0.197 0.205 29,726,500 0.1993 -1.52%
2009-07-14 0 1.320 1.310 1.320 1.300 1.340 3,013,999 3,966,052 1.3159 0.202 0.200 0.202 0.199 0.205 19,717,355 0.2011 0.76%
2009-07-13 0 1.310 1.290 1.310 1.300 1.360 5,182,664 6,890,170 1.3295 0.200 0.197 0.200 0.199 0.208 33,904,598 0.2032 0.00%
2009-07-10 0 1.310 1.300 1.310 1.310 1.320 1,163,332 1,530,025 1.3152 0.200 0.199 0.200 0.200 0.202 7,610,430 0.2010 0.77%
2009-07-09 0 1.300 1.300 1.310 1.280 1.300 1,545,332 2,000,705 1.2947 0.199 0.199 0.200 0.196 0.199 10,109,446 0.1979 0.00%
2009-07-08 0 1.300 1.290 1.300 1.270 1.310 2,098,664 2,701,117 1.2871 0.199 0.197 0.199 0.194 0.200 13,729,302 0.1967 0.00%
2009-07-07 0 1.300 1.300 1.320 1.300 1.360 944,008 1,257,304 1.3319 0.199 0.199 0.202 0.199 0.208 6,175,629 0.2036 -2.99%
2009-07-06 0 1.340 1.330 1.340 1.280 1.340 6,469,332 8,444,198 1.3053 0.205 0.203 0.205 0.196 0.205 42,321,884 0.1995 3.08%
2009-07-03 0 1.300 1.280 1.300 1.280 1.310 1,213,333 1,561,400 1.2869 0.199 0.196 0.199 0.196 0.200 7,937,533 0.1967 0.00%
2009-07-02 0 1.300 1.290 1.300 1.290 1.350 2,147,542 2,839,150 1.3220 0.199 0.197 0.199 0.197 0.206 14,049,058 0.2021 -2.26%
2009-06-30 0 1.330 1.320 1.330 1.280 1.330 5,309,676 6,974,475 1.3135 0.203 0.202 0.203 0.196 0.203 34,735,501 0.2008 0.76%
2009-06-29 0 1.320 1.290 1.320 1.270 1.320 3,025,990 3,909,141 1.2919 0.202 0.197 0.202 0.194 0.202 19,795,799 0.1975 1.54%
2009-06-26 0 1.300 1.300 1.310 1.270 1.320 2,887,000 3,777,500 1.3085 0.199 0.199 0.200 0.194 0.202 18,886,537 0.2000 2.36%
2009-06-25 0 1.270 1.260 1.270 1.270 1.320 572,000 738,400 1.2909 0.194 0.193 0.194 0.194 0.202 3,741,981 0.1973 -2.31%
2009-06-24 0 1.300 1.300 1.310 1.240 1.300 1,604,000 2,058,200 1.2832 0.199 0.199 0.200 0.190 0.199 10,493,247 0.1961 3.17%
2009-06-23 0 1.260 1.260 1.290 1.250 1.330 4,096,000 5,210,840 1.2722 0.193 0.193 0.197 0.191 0.203 26,795,724 0.1945 -4.55%
2009-06-22 0 1.320 1.320 1.350 1.320 1.360 3,160,000 4,234,160 1.3399 0.202 0.202 0.206 0.202 0.208 20,672,482 0.2048 -2.94%
2009-06-19 0 1.360 1.350 1.360 1.330 1.370 4,772,000 6,473,480 1.3566 0.208 0.206 0.208 0.203 0.209 31,218,065 0.2074 3.82%
2009-06-18 0 1.310 1.310 1.320 1.270 1.330 1,677,755 2,188,226 1.3043 0.200 0.200 0.202 0.194 0.203 10,975,747 0.1994 3.15%
2009-06-17 0 1.270 1.270 1.290 1.250 1.340 3,496,000 4,473,320 1.2796 0.194 0.194 0.197 0.191 0.205 22,870,569 0.1956 -3.05%
2009-06-16 0 1.310 1.300 1.310 1.270 1.370 4,948,000 6,466,840 1.3070 0.200 0.199 0.200 0.194 0.209 32,369,444 0.1998 -1.50%
2009-06-15 0 1.330 1.330 1.340 1.330 1.420 3,512,000 4,748,800 1.3522 0.203 0.203 0.205 0.203 0.217 22,975,240 0.2067 -4.32%
2009-06-12 0 1.390 1.390 1.400 1.370 1.430 7,080,000 9,949,360 1.4053 0.212 0.212 0.214 0.209 0.219 46,316,828 0.2148 -1.42%
2009-06-11 0 1.410 1.400 1.410 1.390 1.420 9,946,677 13,939,508 1.4014 0.216 0.214 0.216 0.212 0.217 65,070,413 0.2142 2.17%
2009-06-10 0 1.380 1.380 1.390 1.370 1.450 21,287,933 30,012,142 1.4098 0.211 0.211 0.212 0.209 0.222 139,264,057 0.2155 -1.43%
2009-06-09 0 1.400 1.400 1.420 1.350 1.420 15,709,333 22,048,120 1.4035 0.214 0.214 0.217 0.206 0.217 102,769,275 0.2145 0.00%
2009-06-08 0 1.400 1.390 1.400 1.340 1.410 3,306,000 4,607,820 1.3938 0.214 0.212 0.214 0.205 0.216 21,627,603 0.2131 0.72%
2009-06-05 0 1.390 1.380 1.390 1.370 1.420 5,336,000 7,466,200 1.3992 0.212 0.211 0.212 0.209 0.217 34,907,711 0.2139 2.21%
2009-06-04 0 1.360 1.350 1.360 1.340 1.430 6,256,000 8,525,120 1.3627 0.208 0.206 0.208 0.205 0.219 40,926,282 0.2083 -4.90%
2009-06-03 0 1.430 1.420 1.430 1.400 1.460 9,152,518 13,207,340 1.4430 0.219 0.217 0.219 0.214 0.223 59,875,085 0.2206 3.06%
2009-06-02 0 1.870 1.850 1.880 1.830 1.930 22,988,000 43,304,400 1.8838 0.212 0.210 0.213 0.208 0.219 202,682,080 0.2137 -1.58%
2009-06-01 0 1.900 1.890 1.900 1.850 1.930 24,810,000 47,171,520 1.9013 0.215 0.214 0.215 0.210 0.219 218,746,407 0.2156 2.70%
2009-05-29 0 1.850 1.840 1.850 1.830 1.880 4,312,000 7,955,640 1.8450 0.210 0.209 0.210 0.208 0.213 38,018,319 0.2093 0.00%
2009-05-27 0 1.850 1.840 1.850 1.840 1.900 11,558,000 21,449,900 1.8558 0.210 0.209 0.210 0.209 0.215 101,905,319 0.2105 0.00%
2009-05-26 0 1.850 1.840 1.870 1.850 1.920 6,100,000 11,414,480 1.8712 0.210 0.209 0.212 0.210 0.218 53,782,873 0.2122 -2.37%
2009-05-25 0 1.910 1.900 1.910 1.870 1.930 3,409,871 6,427,848 1.8851 0.215 0.214 0.215 0.210 0.217 30,302,347 0.2121 0.53%
2009-05-22 0 1.900 1.890 1.900 1.830 1.910 7,396,000 13,808,440 1.8670 0.214 0.213 0.214 0.206 0.215 65,725,700 0.2101 1.60%
2009-05-21 0 1.870 1.850 1.870 1.790 1.910 5,166,000 9,610,480 1.8603 0.210 0.208 0.210 0.201 0.215 45,908,459 0.2093 0.00%
2009-05-20 0 1.870 1.870 1.880 1.840 1.950 7,514,000 14,120,960 1.8793 0.210 0.210 0.212 0.207 0.219 66,774,325 0.2115 0.00%
2009-05-19 0 1.870 1.850 1.870 1.780 1.870 8,336,000 15,220,860 1.8259 0.210 0.208 0.210 0.200 0.210 74,079,155 0.2055 5.65%
2009-05-18 0 1.770 1.760 1.770 1.680 1.810 5,800,000 10,252,000 1.7676 0.199 0.198 0.199 0.189 0.204 51,542,599 0.1989 4.12%
2009-05-15 0 1.700 1.700 1.710 1.680 1.820 10,400,000 18,174,020 1.7475 0.191 0.191 0.192 0.189 0.205 92,421,211 0.1966 -3.41%
2009-05-14 0 1.760 1.750 1.760 1.600 1.780 18,608,000 31,062,400 1.6693 0.198 0.197 0.198 0.180 0.200 165,362,875 0.1878 17.33%
2009-05-13 0 1.500 1.480 1.500 1.480 1.530 3,224,000 4,836,680 1.5002 0.169 0.167 0.169 0.167 0.172 28,650,575 0.1688 1.35%
2009-05-12 0 1.480 1.460 1.490 1.450 1.480 2,232,000 3,273,960 1.4668 0.167 0.164 0.168 0.163 0.167 19,835,014 0.1651 2.07%
2009-05-11 0 1.450 1.440 1.450 1.400 1.510 4,460,000 6,529,680 1.4641 0.163 0.162 0.163 0.158 0.170 39,634,481 0.1647 2.11%
2009-05-08 0 1.420 1.410 1.420 1.370 1.420 2,552,000 3,571,560 1.3995 0.160 0.159 0.160 0.154 0.160 22,678,743 0.1575 2.90%
2009-05-07 0 1.380 1.360 1.380 1.360 1.430 1,980,000 2,741,480 1.3846 0.155 0.153 0.155 0.153 0.161 17,595,577 0.1558 0.00%
2009-05-06 0 1.380 1.380 1.400 1.360 1.410 1,196,000 1,666,800 1.3936 0.155 0.155 0.158 0.153 0.159 10,628,439 0.1568 0.00%
2009-05-05 0 1.380 1.380 1.390 1.360 1.400 1,544,000 2,126,240 1.3771 0.155 0.155 0.156 0.153 0.158 13,720,995 0.1550 0.00%
2009-05-04 0 1.380 1.360 1.380 1.330 1.400 4,854,000 6,608,880 1.3615 0.155 0.153 0.155 0.150 0.158 43,135,823 0.1532 -1.43%
2009-04-30 0 1.400 1.400 1.420 1.370 1.420 1,844,000 2,568,320 1.3928 0.158 0.158 0.160 0.154 0.160 16,386,992 0.1567 -0.71%
2009-04-29 0 1.410 1.400 1.410 1.370 1.410 2,248,000 3,134,400 1.3943 0.159 0.158 0.159 0.154 0.159 19,977,200 0.1569 0.71%
2009-04-28 0 1.400 1.380 1.400 1.380 1.530 4,140,000 5,973,880 1.4430 0.158 0.155 0.158 0.155 0.172 36,790,751 0.1624 -7.89%
2009-04-27 0 1.520 1.500 1.510 1.480 1.600 18,840,000 28,854,580 1.5316 0.171 0.169 0.170 0.167 0.180 167,424,579 0.1723 7.04%
2009-04-24 0 1.420 1.400 1.420 1.390 1.430 800,000 1,131,218 1.4140 0.160 0.158 0.160 0.156 0.161 7,109,324 0.1591 2.16%
2009-04-23 0 1.390 1.380 1.390 1.380 1.470 2,268,000 3,195,840 1.4091 0.156 0.155 0.156 0.155 0.165 20,154,933 0.1586 1.46%
2009-04-22 0 1.370 1.370 1.380 1.370 1.480 1,538,000 2,179,080 1.4168 0.154 0.154 0.155 0.154 0.167 13,667,675 0.1594 -6.16%
2009-04-21 0 1.460 1.450 1.460 1.420 1.500 720,000 1,052,680 1.4621 0.164 0.163 0.164 0.160 0.169 6,398,392 0.1645 -1.35%
2009-04-20 0 1.480 1.450 1.480 1.420 1.480 1,516,000 2,190,960 1.4452 0.167 0.163 0.167 0.160 0.167 13,472,169 0.1626 2.07%
2009-04-17 0 1.450 1.450 1.460 1.450 1.460 2,184,000 3,168,800 1.4509 0.163 0.163 0.164 0.163 0.164 19,408,454 0.1633 -0.68%
2009-04-16 0 1.460 1.450 1.470 1.420 1.580 2,632,000 3,824,400 1.4530 0.164 0.163 0.165 0.160 0.178 23,389,676 0.1635 -1.35%
2009-04-15 0 1.480 1.460 1.480 1.450 1.500 3,716,000 5,467,600 1.4714 0.167 0.164 0.167 0.163 0.169 33,022,810 0.1656 0.68%
2009-04-14 0 1.470 1.470 1.480 1.420 1.480 4,676,000 6,797,440 1.4537 0.165 0.165 0.167 0.160 0.167 41,553,998 0.1636 6.52%
2009-04-09 0 1.380 1.380 1.390 1.300 1.400 3,892,000 5,305,160 1.3631 0.155 0.155 0.156 0.146 0.158 34,586,861 0.1534 6.15%
2009-04-08 0 1.300 1.290 1.300 1.280 1.400 3,904,000 5,154,560 1.3203 0.146 0.145 0.146 0.144 0.158 34,693,501 0.1486 -7.14%
2009-04-07 0 1.400 1.400 1.410 1.350 1.450 7,582,000 10,703,200 1.4117 0.158 0.158 0.159 0.152 0.163 67,378,618 0.1589 5.26%
2009-04-06 0 1.330 1.330 1.340 1.300 1.360 3,794,000 5,062,980 1.3345 0.150 0.150 0.151 0.146 0.153 33,715,969 0.1502 3.10%
2009-04-03 0 1.290 1.280 1.300 1.260 1.300 3,592,000 4,618,120 1.2857 0.145 0.144 0.146 0.142 0.146 31,920,864 0.1447 3.20%
2009-04-02 0 1.250 1.240 1.260 1.240 1.300 16,306,000 20,571,440 1.2616 0.141 0.140 0.142 0.140 0.146 144,905,795 0.1420 1.63%
2009-04-01 0 1.230 1.220 1.230 1.200 1.250 3,606,000 4,445,680 1.2329 0.138 0.137 0.138 0.135 0.141 32,045,278 0.1387 3.36%
2009-03-31 0 1.190 1.190 1.220 1.150 1.210 620,000 742,000 1.1968 0.134 0.134 0.137 0.129 0.136 5,509,726 0.1347 1.71%
2009-03-30 0 1.170 1.160 1.170 1.140 1.200 756,000 887,480 1.1739 0.132 0.131 0.132 0.128 0.135 6,718,311 0.1321 -1.68%
2009-03-27 0 1.190 1.190 1.220 1.160 1.300 3,420,000 4,161,920 1.2169 0.134 0.134 0.137 0.131 0.146 30,392,360 0.1369 -4.80%
2009-03-26 0 1.250 1.200 1.250 1.130 1.250 1,532,000 1,815,000 1.1847 0.141 0.135 0.141 0.127 0.141 13,614,355 0.1333 7.76%
2009-03-25 0 1.160 1.150 1.160 1.130 1.170 1,254,000 1,451,000 1.1571 0.131 0.129 0.131 0.127 0.132 11,143,865 0.1302 -0.85%
2009-03-24 0 1.170 1.150 1.170 1.130 1.170 1,294,000 1,486,800 1.1490 0.132 0.129 0.132 0.127 0.132 11,499,331 0.1293 1.74%
2009-03-23 0 1.150 1.130 1.150 1.100 1.150 900,000 1,028,560 1.1428 0.129 0.127 0.129 0.124 0.129 7,997,989 0.1286 2.68%
2009-03-20 0 1.120 1.120 1.140 1.110 1.140 392,000 445,800 1.1372 0.126 0.126 0.128 0.125 0.128 3,483,569 0.1280 -1.75%
2009-03-19 0 1.140 1.150 1.170 1.100 1.180 696,000 797,040 1.1452 0.128 0.129 0.132 0.124 0.133 6,185,112 0.1289 -2.56%
2009-03-18 0 1.170 1.160 1.170 1.140 1.200 1,104,000 1,285,480 1.1644 0.132 0.131 0.132 0.128 0.135 9,810,867 0.1310 4.46%
2009-03-17 0 1.120 1.100 1.120 1.100 1.140 524,000 585,600 1.1176 0.126 0.124 0.126 0.124 0.128 4,656,607 0.1258 -0.88%
2009-03-16 0 1.130 1.130 1.140 1.100 1.150 264,000 299,160 1.1332 0.127 0.127 0.128 0.124 0.129 2,346,077 0.1275 2.73%
2009-03-13 0 1.100 1.100 1.130 1.100 1.140 80,000 91,000 1.1375 0.124 0.124 0.127 0.124 0.128 710,932 0.1280 0.00%
2009-03-12 0 1.100 1.090 1.110 1.090 1.120 1,604,000 1,753,480 1.0932 0.124 0.123 0.125 0.123 0.126 14,254,194 0.1230 -3.51%
2009-03-11 0 1.140 1.140 1.150 1.120 1.150 191,530 216,958 1.1328 0.128 0.128 0.129 0.126 0.129 1,702,061 0.1275 0.88%
2009-03-10 0 1.130 1.110 1.130 1.130 1.130 140,000 158,200 1.1300 0.127 0.125 0.127 0.127 0.127 1,244,132 0.1272 1.80%
2009-03-09 0 1.110 1.070 1.110 - - 20,000 21,400 1.0700 0.125 0.120 0.125 - - 177,733 0.1204 0.00%
2009-03-06 0 1.110 1.100 1.110 1.100 1.110 76,000 84,160 1.1074 0.125 0.124 0.125 0.124 0.125 675,386 0.1246 -2.63%
2009-03-05 0 1.140 1.120 1.140 1.120 1.150 152,000 172,480 1.1347 0.128 0.126 0.128 0.126 0.129 1,350,772 0.1277 -0.87%
2009-03-04 0 1.150 1.130 1.150 1.100 1.160 3,148,000 3,497,640 1.1111 0.129 0.127 0.129 0.124 0.131 27,975,190 0.1250 3.60%
2009-03-03 0 1.110 1.090 1.130 1.040 1.110 870,000 952,540 1.0949 0.125 0.123 0.127 0.117 0.125 7,731,390 0.1232 0.91%
2009-03-02 0 1.100 1.100 1.130 1.060 1.160 664,000 723,400 1.0895 0.124 0.124 0.127 0.119 0.131 5,900,739 0.1226 0.00%
2009-02-27 0 1.100 1.090 1.110 1.090 1.100 224,000 245,520 1.0961 0.124 0.123 0.125 0.123 0.124 1,990,611 0.1233 0.00%
2009-02-26 0 1.100 1.070 1.100 1.070 1.100 1,414,790 1,546,417 1.0930 0.124 0.120 0.124 0.120 0.124 12,572,751 0.1230 0.92%
2009-02-25 0 1.090 1.080 1.100 1.080 1.120 436,000 481,040 1.1033 0.123 0.122 0.124 0.122 0.126 3,874,582 0.1242 -1.80%
2009-02-24 0 1.110 1.090 1.110 1.080 1.160 1,416,000 1,571,840 1.1101 0.125 0.123 0.125 0.122 0.131 12,583,503 0.1249 -4.31%
2009-02-23 0 1.160 1.160 1.190 1.160 1.180 488,000 572,440 1.1730 0.131 0.131 0.134 0.131 0.133 4,336,688 0.1320 -3.33%
2009-02-20 0 1.200 1.200 1.230 1.190 1.250 1,540,000 1,905,040 1.2370 0.135 0.135 0.138 0.134 0.141 13,685,449 0.1392 -2.44%
2009-02-19 0 1.230 1.220 1.250 1.200 1.230 778,000 943,440 1.2126 0.138 0.137 0.141 0.135 0.138 6,913,818 0.1365 2.50%
2009-02-18 0 1.200 1.200 1.220 1.190 1.250 460,000 553,760 1.2038 0.135 0.135 0.137 0.134 0.141 4,087,861 0.1355 -4.00%
2009-02-17 0 1.250 1.220 1.250 1.240 1.270 446,000 559,440 1.2543 0.141 0.137 0.141 0.140 0.143 3,963,448 0.1411 -1.57%
2009-02-16 0 1.270 1.250 1.270 1.250 1.270 1,688,000 2,122,600 1.2575 0.143 0.141 0.143 0.141 0.143 15,000,674 0.1415 1.60%
2009-02-13 0 1.250 1.220 1.250 1.230 1.290 664,000 837,120 1.2607 0.141 0.137 0.141 0.138 0.145 5,900,739 0.1419 -0.79%
2009-02-12 0 1.260 1.220 1.260 1.230 1.290 2,492,000 3,124,280 1.2537 0.142 0.137 0.142 0.138 0.145 22,145,544 0.1411 0.00%
2009-02-11 0 1.260 1.250 1.260 1.240 1.290 1,556,000 1,958,280 1.2585 0.142 0.141 0.142 0.140 0.145 13,827,635 0.1416 0.80%
2009-02-10 0 1.250 1.250 1.270 1.250 1.290 104,000 130,880 1.2585 0.141 0.141 0.143 0.141 0.145 924,212 0.1416 -3.10%
2009-02-09 0 1.290 1.280 1.290 1.250 1.310 460,000 589,680 1.2819 0.145 0.144 0.145 0.141 0.147 4,087,861 0.1443 -0.77%
2009-02-06 0 1.300 1.270 1.300 1.250 1.300 188,000 240,120 1.2772 0.146 0.143 0.146 0.141 0.146 1,670,691 0.1437 0.00%
2009-02-05 0 1.300 1.250 1.300 1.230 1.300 416,000 534,920 1.2859 0.146 0.141 0.146 0.138 0.146 3,696,848 0.1447 0.78%
2009-02-04 0 1.290 1.220 1.290 1.200 1.300 1,040,000 1,316,400 1.2658 0.145 0.137 0.145 0.135 0.146 9,242,121 0.1424 4.03%
2009-02-03 0 1.240 1.240 1.250 1.200 1.250 472,000 579,560 1.2279 0.140 0.140 0.141 0.135 0.141 4,194,501 0.1382 0.00%
2009-02-02 0 1.240 1.220 1.240 1.200 1.240 596,000 722,400 1.2121 0.140 0.137 0.140 0.135 0.140 5,296,446 0.1364 0.00%
2009-01-30 0 1.240 1.230 1.240 1.200 1.240 616,000 752,200 1.2211 0.140 0.138 0.140 0.135 0.140 5,474,179 0.1374 0.00%
2009-01-29 0 1.240 1.230 1.240 1.220 1.240 108,000 133,760 1.2385 0.140 0.138 0.140 0.137 0.140 959,759 0.1394 1.64%
2009-01-23 0 1.220 1.200 1.220 1.200 1.230 1,058,000 1,282,340 1.2120 0.137 0.135 0.137 0.135 0.138 9,402,081 0.1364 1.67%
2009-01-22 0 1.200 1.170 1.220 1.160 1.230 1,916,000 2,297,040 1.1989 0.135 0.132 0.137 0.131 0.138 17,026,831 0.1349 2.56%
2009-01-21 0 1.170 1.150 1.170 1.060 1.170 1,788,000 2,059,200 1.1517 0.132 0.129 0.132 0.119 0.132 15,889,339 0.1296 5.41%
2009-01-20 0 1.110 1.100 1.140 1.070 1.140 204,000 223,280 1.0945 0.125 0.124 0.128 0.120 0.128 1,812,878 0.1232 0.91%
2009-01-19 0 1.100 1.080 1.140 1.100 1.170 116,000 128,160 1.1048 0.124 0.122 0.128 0.124 0.132 1,030,852 0.1243 -5.98%
2009-01-16 0 1.170 1.140 1.170 1.150 1.180 245,000 287,010 1.1715 0.132 0.128 0.132 0.129 0.133 2,177,230 0.1318 1.74%
2009-01-15 0 1.150 1.120 1.150 1.090 1.180 787,000 905,180 1.1502 0.129 0.126 0.129 0.123 0.133 6,993,797 0.1294 -2.54%
2009-01-14 0 1.180 1.170 1.200 1.140 1.200 536,000 629,480 1.1744 0.133 0.132 0.135 0.128 0.135 4,763,247 0.1322 1.72%
2009-01-13 0 1.160 1.140 1.190 1.140 1.190 290,000 341,400 1.1772 0.131 0.128 0.134 0.128 0.134 2,577,130 0.1325 -2.52%
2009-01-12 0 1.190 1.150 1.190 1.130 1.200 332,000 388,400 1.1699 0.134 0.129 0.134 0.127 0.135 2,950,369 0.1316 4.39%
2009-01-09 0 1.140 1.100 1.150 1.060 1.200 876,000 1,014,000 1.1575 0.128 0.124 0.129 0.119 0.135 7,784,710 0.1303 1.79%
2009-01-08 0 1.120 1.070 1.160 1.070 1.070 20,000 21,400 1.0700 0.126 0.120 0.131 0.120 0.120 177,733 0.1204 0.90%
2009-01-07 0 1.110 1.110 1.150 1.060 1.150 207,000 229,370 1.1081 0.125 0.125 0.129 0.119 0.129 1,839,538 0.1247 -5.93%
2009-01-06 0 1.180 1.160 1.210 1.130 1.220 856,000 1,004,720 1.1737 0.133 0.131 0.136 0.127 0.137 7,606,977 0.1321 4.42%
2009-01-05 0 1.130 1.100 1.140 1.030 1.130 642,000 691,640 1.0773 0.127 0.124 0.128 0.116 0.127 5,705,232 0.1212 3.67%
2009-01-02 0 1.090 1.070 1.120 1.050 1.100 600,000 646,800 1.0780 0.123 0.120 0.126 0.118 0.124 5,331,993 0.1213 3.81%
2008-12-31 0 1.050 1.030 1.050 1.050 1.080 120,000 126,440 1.0537 0.118 0.116 0.118 0.118 0.122 1,066,399 0.1186 1.94%
2008-12-30 0 1.030 1.030 1.050 1.010 1.060 228,000 233,680 1.0249 0.116 0.116 0.118 0.114 0.119 2,026,157 0.1153 -3.74%
2008-12-29 0 1.070 1.050 1.070 1.040 1.120 554,500 582,250 1.0500 0.120 0.118 0.120 0.117 0.126 4,927,650 0.1182 -4.46%
2008-12-24 0 1.120 1.080 1.130 1.060 1.130 20,000 22,080 1.1040 0.126 0.122 0.127 0.119 0.127 177,733 0.1242 -0.88%
2008-12-23 0 1.130 1.050 1.140 1.040 1.130 328,000 346,320 1.0559 0.127 0.118 0.128 0.117 0.127 2,914,823 0.1188 1.80%
2008-12-22 0 1.110 1.110 1.120 1.100 1.140 480,000 537,040 1.1188 0.125 0.125 0.126 0.124 0.128 4,265,594 0.1259 -0.89%
2008-12-19 0 1.120 1.090 1.120 1.050 1.130 676,000 740,360 1.0952 0.126 0.123 0.126 0.118 0.127 6,007,379 0.1232 0.90%
2008-12-18 0 1.110 1.070 1.110 1.060 1.150 524,000 572,720 1.0930 0.125 0.120 0.125 0.119 0.129 4,656,607 0.1230 0.91%
2008-12-17 0 1.100 1.100 1.110 1.030 1.160 492,000 535,760 1.0889 0.124 0.124 0.125 0.116 0.131 4,372,234 0.1225 -1.79%
2008-12-16 0 1.120 1.080 1.120 0.980 1.120 432,000 445,480 1.0312 0.126 0.122 0.126 0.110 0.126 3,839,035 0.1160 12.00%
2008-12-15 0 1.000 1.000 1.060 0.990 1.030 172,000 172,720 1.0042 0.113 0.113 0.119 0.111 0.116 1,528,505 0.1130 -2.91%
2008-12-12 0 1.030 1.010 1.030 0.990 1.090 292,000 294,640 1.0090 0.116 0.114 0.116 0.111 0.123 2,594,903 0.1135 -3.74%
2008-12-11 0 1.070 1.040 1.080 1.020 1.090 640,000 677,600 1.0588 0.120 0.117 0.122 0.115 0.123 5,687,459 0.1191 0.00%
2008-12-10 0 1.070 1.040 1.070 1.030 1.080 584,000 613,280 1.0501 0.120 0.117 0.120 0.116 0.122 5,189,806 0.1182 3.88%
2008-12-09 0 1.030 1.030 1.070 1.030 1.070 256,000 270,160 1.0553 0.116 0.116 0.120 0.116 0.120 2,274,984 0.1188 -2.83%
2008-12-08 0 1.060 1.050 1.070 1.020 1.070 828,000 876,960 1.0591 0.119 0.118 0.120 0.115 0.120 7,358,150 0.1192 3.92%
2008-12-05 0 1.020 1.020 1.030 0.990 1.030 352,000 357,840 1.0166 0.115 0.115 0.116 0.111 0.116 3,128,103 0.1144 -0.97%
2008-12-04 0 1.030 1.000 1.030 1.000 1.060 444,822 457,237 1.0279 0.116 0.113 0.116 0.113 0.119 3,952,980 0.1157 0.00%
2008-12-03 0 1.030 1.020 1.030 1.010 1.050 372,000 378,560 1.0176 0.116 0.115 0.116 0.114 0.118 3,305,836 0.1145 3.00%
2008-12-02 0 1.010 0.980 1.000 1.010 1.010 4,000 4,040 1.0100 0.113 0.109 0.111 0.113 0.113 35,902 0.1125 -1.94%
2008-12-01 0 1.030 1.030 1.040 1.000 1.040 982,000 1,009,000 1.0275 0.115 0.115 0.116 0.111 0.116 8,813,962 0.1145 0.98%
2008-11-28 0 1.020 1.010 1.030 1.020 1.050 166,000 171,260 1.0317 0.114 0.113 0.115 0.114 0.117 1,489,937 0.1149 -2.86%
2008-11-27 0 1.050 1.040 1.070 1.050 1.080 780,000 828,560 1.0623 0.117 0.116 0.119 0.117 0.120 7,000,907 0.1184 0.96%
2008-11-26 0 1.040 1.040 1.070 1.040 1.080 402,000 429,680 1.0689 0.116 0.116 0.119 0.116 0.120 3,608,160 0.1191 0.97%
2008-11-25 0 1.030 1.030 1.040 1.030 1.070 773,335 804,935 1.0409 0.115 0.115 0.116 0.115 0.119 6,941,085 0.1160 0.00%
2008-11-24 0 1.030 1.000 1.060 1.030 1.090 414,000 433,080 1.0461 0.115 0.111 0.118 0.115 0.121 3,715,866 0.1165 -5.50%
2008-11-21 0 1.090 1.010 1.100 0.960 1.150 696,665 756,478 1.0859 0.121 0.113 0.123 0.107 0.128 6,252,932 0.1210 5.83%
2008-11-20 0 1.030 0.990 1.030 1.000 1.100 116,000 119,240 1.0279 0.115 0.110 0.115 0.111 0.123 1,041,160 0.1145 -5.50%
2008-11-19 0 1.090 1.000 1.090 0.990 1.100 1,344,000 1,429,000 1.0632 0.121 0.111 0.121 0.110 0.123 12,063,101 0.1185 11.22%
2008-11-18 0 0.980 0.930 0.980 0.900 0.990 808,000 751,320 0.9299 0.109 0.104 0.109 0.100 0.110 7,252,221 0.1036 -3.92%
2008-11-17 0 1.020 1.020 1.030 1.000 1.090 44,000 45,680 1.0382 0.114 0.114 0.115 0.111 0.121 394,923 0.1157 2.00%
2008-11-14 0 1.000 0.990 1.010 0.990 1.030 304,000 307,640 1.0120 0.111 0.110 0.113 0.110 0.115 2,728,559 0.1127 -1.96%
2008-11-13 0 1.020 0.960 1.020 0.960 1.040 544,000 550,000 1.0110 0.114 0.107 0.114 0.107 0.116 4,882,684 0.1126 4.08%
2008-11-12 0 0.980 0.950 0.980 0.950 0.980 544,000 525,720 0.9664 0.109 0.106 0.109 0.106 0.109 4,882,684 0.1077 -1.01%
2008-11-11 0 0.990 0.950 0.990 0.950 1.010 438,000 434,080 0.9911 0.110 0.106 0.110 0.106 0.113 3,931,278 0.1104 -1.00%
2008-11-10 0 1.000 0.980 1.000 0.950 1.040 424,000 423,760 0.9994 0.111 0.109 0.111 0.106 0.116 3,805,621 0.1114 2.04%
2008-11-07 0 0.980 0.950 0.980 0.890 0.980 948,000 898,280 0.9476 0.109 0.106 0.109 0.099 0.109 8,508,794 0.1056 15.29%
2008-11-06 0 0.850 0.850 0.920 0.830 0.900 2,305,000 1,970,160 0.8547 0.095 0.095 0.103 0.092 0.100 20,688,577 0.0952 -2.30%
2008-11-05 0 0.870 0.870 0.890 0.860 0.900 2,020,000 1,768,960 0.8757 0.097 0.097 0.099 0.096 0.100 18,130,553 0.0976 4.82%
2008-11-04 0 0.830 0.820 0.830 0.810 0.840 1,116,000 916,600 0.8213 0.092 0.091 0.092 0.090 0.094 10,016,682 0.0915 5.06%
2008-11-03 0 0.790 0.790 0.830 0.790 0.880 2,484,000 2,061,200 0.8298 0.088 0.088 0.092 0.088 0.098 22,295,195 0.0925 0.00%
2008-10-31 0 0.790 0.780 0.790 0.770 0.830 992,000 798,000 0.8044 0.088 0.087 0.088 0.086 0.092 8,903,717 0.0896 -1.25%
2008-10-30 0 0.800 0.790 0.800 0.730 0.810 3,092,000 2,391,040 0.7733 0.089 0.088 0.089 0.081 0.090 27,752,312 0.0862 9.59%
2008-10-29 0 0.730 0.720 0.740 0.730 0.770 460,000 348,680 0.7580 0.081 0.080 0.082 0.081 0.086 4,128,740 0.0845 -3.95%
2008-10-28 0 0.760 0.750 0.760 0.700 0.760 2,280,000 1,683,480 0.7384 0.085 0.084 0.085 0.078 0.085 20,464,189 0.0823 5.56%
2008-10-27 0 0.720 0.720 0.760 0.720 0.780 2,708,000 2,065,680 0.7628 0.080 0.080 0.085 0.080 0.087 24,305,712 0.0850 -7.69%
2008-10-24 0 0.780 0.780 0.800 0.750 0.800 1,204,000 929,040 0.7716 0.087 0.087 0.089 0.084 0.089 10,806,528 0.0860 0.00%
2008-10-23 0 0.780 0.750 0.760 0.720 0.780 1,228,000 908,520 0.7398 0.087 0.084 0.085 0.080 0.087 11,021,940 0.0824 4.00%
2008-10-22 0 0.750 0.750 0.810 0.720 0.810 2,972,000 2,248,120 0.7564 0.084 0.084 0.090 0.080 0.090 26,675,250 0.0843 -1.32%
2008-10-21 0 0.760 0.750 0.760 0.700 0.820 1,612,000 1,249,040 0.7748 0.085 0.084 0.085 0.078 0.091 14,468,541 0.0863 -5.00%
2008-10-20 0 0.800 0.790 0.800 0.800 0.820 2,334,589 1,882,782 0.8065 0.089 0.088 0.089 0.089 0.091 20,954,154 0.0899 -2.44%
2008-10-17 0 0.820 0.790 0.820 0.800 0.860 1,620,000 1,330,360 0.8212 0.091 0.088 0.091 0.089 0.096 14,540,345 0.0915 -3.53%
2008-10-16 0 0.850 0.810 0.850 0.800 0.860 1,640,000 1,353,240 0.8251 0.095 0.090 0.095 0.089 0.096 14,719,855 0.0919 -6.59%
2008-10-15 0 0.910 0.890 0.910 0.890 0.920 1,008,000 908,080 0.9009 0.101 0.099 0.101 0.099 0.103 9,047,326 0.1004 -2.15%
2008-10-14 0 0.930 0.880 0.940 0.880 0.930 496,000 443,960 0.8951 0.104 0.098 0.105 0.098 0.104 4,451,859 0.0997 10.71%
2008-10-13 0 0.840 0.840 0.880 0.800 0.920 4,008,000 3,436,760 0.8575 0.094 0.094 0.098 0.089 0.103 35,973,890 0.0955 5.00%
2008-10-10 0 0.800 0.780 0.800 0.790 0.870 2,964,000 2,454,080 0.8280 0.089 0.087 0.089 0.088 0.097 26,603,446 0.0922 -11.11%
2008-10-09 0 0.900 0.880 0.900 0.850 0.900 2,884,000 2,590,200 0.8981 0.100 0.098 0.100 0.095 0.100 25,885,404 0.1001 3.45%
2008-10-08 0 0.870 0.860 0.880 0.860 0.920 4,882,589 4,386,010 0.8983 0.097 0.096 0.098 0.096 0.103 43,823,782 0.1001 -7.45%
2008-10-06 0 0.940 0.940 0.970 0.940 0.980 1,824,000 1,742,920 0.9555 0.105 0.105 0.108 0.105 0.109 16,371,351 0.1065 -3.09%
2008-10-03 0 0.970 0.950 0.990 0.950 1.000 1,808,000 1,756,120 0.9713 0.108 0.106 0.110 0.106 0.111 16,227,743 0.1082 -4.90%
2008-10-02 0 1.020 1.020 1.090 0.980 1.020 2,432,000 2,439,360 1.0030 0.114 0.114 0.121 0.109 0.114 21,828,468 0.1118 0.00%
2008-09-30 0 1.020 1.020 1.060 0.990 1.100 760,000 772,120 1.0159 0.114 0.114 0.118 0.110 0.123 6,821,396 0.1132 -7.27%
2008-09-29 0 1.100 1.090 1.100 1.090 1.150 2,383,000 2,692,460 1.1299 0.123 0.121 0.123 0.121 0.128 21,388,668 0.1259 -3.51%
2008-09-26 0 1.140 1.120 1.140 1.120 1.160 232,000 265,960 1.1464 0.127 0.125 0.127 0.125 0.129 2,082,321 0.1277 -3.39%
2008-09-25 0 1.180 1.170 1.180 1.150 1.220 804,000 955,320 1.1882 0.131 0.130 0.131 0.128 0.136 7,216,319 0.1324 0.00%
2008-09-24 0 1.180 1.170 1.180 1.150 1.200 972,000 1,153,080 1.1863 0.131 0.130 0.131 0.128 0.134 8,724,207 0.1322 1.72%
2008-09-23 0 1.160 1.110 1.160 1.100 1.160 184,000 211,720 1.1507 0.129 0.124 0.129 0.123 0.129 1,651,496 0.1282 -3.33%
2008-09-22 0 1.200 1.150 1.200 1.150 1.250 556,000 647,320 1.1642 0.134 0.128 0.134 0.128 0.139 4,990,390 0.1297 0.00%
2008-09-19 0 1.200 1.150 1.200 1.150 1.250 384,000 451,360 1.1754 0.134 0.128 0.134 0.128 0.139 3,446,600 0.1310 4.35%
2008-09-18 0 1.150 1.090 1.150 1.050 1.260 996,000 1,097,000 1.1014 0.128 0.121 0.128 0.117 0.140 8,939,619 0.1227 -2.13%
2008-09-17 0 1.190 1.190 1.230 1.190 1.260 952,000 1,155,000 1.2132 0.131 0.131 0.135 0.131 0.139 8,653,778 0.1335 -4.03%
2008-09-16 0 1.240 1.210 1.240 1.180 1.260 1,440,000 1,743,120 1.2105 0.136 0.133 0.136 0.130 0.139 13,089,748 0.1332 -5.34%
2008-09-12 0 1.310 1.300 1.330 1.250 1.310 544,000 694,000 1.2757 0.144 0.143 0.146 0.138 0.144 4,945,016 0.1403 0.77%
2008-09-11 0 1.300 1.260 1.300 1.240 1.300 188,000 235,800 1.2543 0.143 0.139 0.143 0.136 0.143 1,708,939 0.1380 -0.76%
2008-09-10 0 1.310 1.290 1.310 1.220 1.340 700,000 907,440 1.2963 0.144 0.142 0.144 0.134 0.147 6,363,072 0.1426 1.55%
2008-09-09 0 1.290 1.220 1.290 1.260 1.310 364,000 469,000 1.2885 0.142 0.134 0.142 0.139 0.144 3,308,797 0.1417 -1.53%
2008-09-08 0 1.310 1.300 1.320 1.310 1.350 680,000 896,320 1.3181 0.144 0.143 0.145 0.144 0.149 6,181,270 0.1450 0.77%
2008-09-05 0 1.300 1.260 1.300 1.250 1.330 502,000 638,840 1.2726 0.143 0.139 0.143 0.138 0.146 4,563,232 0.1400 1.56%
2008-09-04 0 1.280 1.270 1.320 1.250 1.320 272,000 349,400 1.2846 0.141 0.140 0.145 0.138 0.145 2,472,508 0.1413 -7.25%
2008-09-03 0 1.380 1.270 1.380 1.270 1.400 3,480,000 4,543,800 1.3057 0.152 0.140 0.152 0.140 0.154 31,633,557 0.1436 -3.50%
2008-09-02 0 1.430 1.420 1.430 1.410 1.440 476,000 678,800 1.4261 0.157 0.156 0.157 0.155 0.158 4,326,889 0.1569 0.00%
2008-09-01 0 1.430 1.430 1.450 1.380 1.450 632,000 901,960 1.4272 0.157 0.157 0.160 0.152 0.160 5,744,945 0.1570 1.42%
2008-08-29 0 1.410 1.390 1.420 1.370 1.420 518,000 720,180 1.3903 0.155 0.153 0.156 0.151 0.156 4,708,673 0.1529 0.71%
2008-08-28 0 1.400 1.380 1.420 1.380 1.400 100,000 138,400 1.3840 0.154 0.152 0.156 0.152 0.154 909,010 0.1523 -2.10%
2008-08-27 0 1.430 1.420 1.440 1.400 1.440 328,000 465,160 1.4182 0.157 0.156 0.158 0.154 0.158 2,981,554 0.1560 3.62%
2008-08-26 0 1.380 1.370 1.380 1.330 1.380 216,000 294,240 1.3622 0.152 0.151 0.152 0.146 0.152 1,963,462 0.1499 2.99%
2008-08-25 0 1.340 1.330 1.340 1.300 1.350 176,000 233,480 1.3266 0.147 0.146 0.147 0.143 0.149 1,599,858 0.1459 2.29%
2008-08-21 0 1.310 1.310 1.350 1.310 1.330 80,000 105,160 1.3145 0.144 0.144 0.149 0.144 0.146 727,208 0.1446 -1.50%
2008-08-20 0 1.330 1.310 1.330 1.280 1.350 488,000 639,160 1.3098 0.146 0.144 0.146 0.141 0.149 4,435,970 0.1441 3.91%
2008-08-19 0 1.280 1.270 1.280 1.200 1.290 352,000 450,200 1.2790 0.141 0.140 0.141 0.132 0.142 3,199,716 0.1407 -0.78%
2008-08-18 0 1.290 1.290 1.300 1.280 1.320 348,000 452,400 1.3000 0.142 0.142 0.143 0.141 0.145 3,163,356 0.1430 -1.53%
2008-08-15 0 1.310 1.280 1.310 1.260 1.310 896,000 1,147,620 1.2808 0.144 0.141 0.144 0.139 0.144 8,144,732 0.1409 2.34%
2008-08-14 0 1.280 1.250 1.280 1.210 1.280 1,552,000 1,937,760 1.2486 0.141 0.138 0.141 0.133 0.141 14,107,839 0.1374 2.40%
2008-08-13 0 1.250 1.240 1.250 1.230 1.320 2,720,000 3,457,240 1.2710 0.138 0.136 0.138 0.135 0.145 24,725,079 0.1398 -7.41%
2008-08-12 0 1.350 1.330 1.350 1.300 1.350 540,000 721,440 1.3360 0.149 0.146 0.149 0.143 0.149 4,908,655 0.1470 -0.74%
2008-08-11 0 1.360 1.320 1.360 1.310 1.390 860,000 1,149,160 1.3362 0.150 0.145 0.150 0.144 0.153 7,817,488 0.1470 -2.86%
2008-08-08 0 1.400 1.380 1.400 1.350 1.400 1,368,000 1,890,320 1.3818 0.154 0.152 0.154 0.149 0.154 12,435,260 0.1520 -2.78%
2008-08-07 0 1.440 1.430 1.440 1.400 1.450 368,000 520,320 1.4139 0.158 0.157 0.158 0.154 0.160 3,345,158 0.1555 -1.37%
2008-08-05 0 1.460 1.430 1.480 1.440 1.480 1,264,000 1,878,920 1.4865 0.161 0.157 0.163 0.158 0.163 11,489,890 0.1635 -2.67%
2008-08-04 0 1.500 1.480 1.500 1.470 1.530 308,000 460,920 1.4965 0.165 0.163 0.165 0.162 0.168 2,799,752 0.1646 0.00%
2008-08-01 0 1.500 1.490 1.500 1.470 1.530 284,000 423,400 1.4908 0.165 0.164 0.165 0.162 0.168 2,581,589 0.1640 -0.66%
2008-07-31 0 1.510 1.490 1.510 1.480 1.530 464,000 693,520 1.4947 0.166 0.164 0.166 0.163 0.168 4,217,808 0.1644 0.00%
2008-07-30 0 1.510 1.500 1.510 1.500 1.530 300,000 454,440 1.5148 0.166 0.165 0.166 0.165 0.168 2,727,031 0.1666 2.72%
2008-07-29 0 1.470 1.450 1.470 1.440 1.470 100,000 145,040 1.4504 0.162 0.160 0.162 0.158 0.162 909,010 0.1596 -0.68%
2008-07-28 0 1.480 1.450 1.480 1.450 1.490 204,000 296,320 1.4525 0.163 0.160 0.163 0.160 0.164 1,854,381 0.1598 2.07%
2008-07-25 0 1.450 1.440 1.450 1.400 1.450 808,000 1,148,320 1.4212 0.160 0.158 0.160 0.154 0.160 7,344,803 0.1563 0.00%
2008-07-24 0 1.450 1.420 1.450 1.430 1.470 534,000 775,500 1.4522 0.160 0.156 0.160 0.157 0.162 4,854,115 0.1598 -1.36%
2008-07-23 0 1.470 1.470 1.510 1.460 1.500 540,000 802,720 1.4865 0.162 0.162 0.166 0.161 0.165 4,908,655 0.1635 -2.00%
2008-07-22 0 1.500 1.470 1.500 1.480 1.520 448,000 668,600 1.4924 0.165 0.162 0.165 0.163 0.167 4,072,366 0.1642 -2.60%
2008-07-21 0 1.540 1.520 1.550 1.510 1.550 436,000 666,600 1.5289 0.169 0.167 0.171 0.166 0.171 3,963,285 0.1682 1.32%
2008-07-18 0 1.520 1.460 1.520 1.450 1.520 396,000 580,360 1.4656 0.167 0.161 0.167 0.160 0.167 3,599,681 0.1612 2.70%
2008-07-17 0 1.480 1.460 1.480 1.460 1.500 3,692,000 5,461,400 1.4793 0.163 0.161 0.163 0.161 0.165 33,560,659 0.1627 0.00%
2008-07-16 0 1.480 1.450 1.480 1.450 1.480 296,000 433,400 1.4642 0.163 0.160 0.163 0.160 0.163 2,690,670 0.1611 0.00%
2008-07-15 0 1.480 1.460 1.480 1.400 1.480 628,000 916,000 1.4586 0.163 0.161 0.163 0.154 0.163 5,708,584 0.1605 2.07%
2008-07-14 0 1.450 1.430 1.450 1.420 1.450 660,000 942,160 1.4275 0.160 0.157 0.160 0.156 0.160 5,999,468 0.1570 2.11%
2008-07-11 0 1.420 1.420 1.450 1.410 1.450 1,504,000 2,143,160 1.4250 0.156 0.156 0.160 0.155 0.160 13,671,514 0.1568 1.43%
2008-07-10 0 1.400 1.380 1.400 1.370 1.420 464,000 649,040 1.3988 0.154 0.152 0.154 0.151 0.156 4,217,808 0.1539 0.72%
2008-07-09 0 1.390 1.380 1.390 1.380 1.480 2,208,000 3,108,560 1.4079 0.153 0.152 0.153 0.152 0.163 20,070,947 0.1549 2.96%
2008-07-08 0 1.350 1.340 1.350 1.350 1.390 1,476,000 2,015,320 1.3654 0.149 0.147 0.149 0.149 0.153 13,416,991 0.1502 -4.26%
2008-07-07 0 1.410 1.410 1.420 1.370 1.440 1,330,000 1,865,340 1.4025 0.155 0.155 0.156 0.151 0.158 12,089,836 0.1543 0.00%
2008-07-04 0 1.410 1.400 1.410 1.400 1.500 1,772,000 2,521,120 1.4228 0.155 0.154 0.155 0.154 0.165 16,107,662 0.1565 -6.00%
2008-07-03 0 1.500 1.480 1.500 1.480 1.560 1,948,000 2,936,720 1.5076 0.165 0.163 0.165 0.163 0.172 17,707,520 0.1658 -3.85%
2008-07-02 0 1.560 1.520 1.560 1.520 1.560 436,000 671,720 1.5406 0.172 0.167 0.172 0.167 0.172 3,963,285 0.1695 -1.27%
2008-06-30 0 1.580 1.570 1.580 1.520 1.580 200,000 314,000 1.5700 0.174 0.173 0.174 0.167 0.174 1,818,021 0.1727 0.64%
2008-06-27 0 1.570 1.520 1.580 1.510 1.570 588,000 903,520 1.5366 0.173 0.167 0.174 0.166 0.173 5,344,980 0.1690 0.64%
2008-06-26 0 1.560 1.560 1.590 1.560 1.600 724,000 1,142,480 1.5780 0.172 0.172 0.175 0.172 0.176 6,581,234 0.1736 -1.27%
2008-06-25 0 1.580 1.560 1.580 1.550 1.580 1,554,158 2,406,654 1.5485 0.174 0.172 0.174 0.171 0.174 14,127,456 0.1704 1.94%
2008-06-24 0 1.550 1.520 1.550 1.520 1.620 356,000 550,880 1.5474 0.171 0.167 0.171 0.167 0.178 3,236,077 0.1702 -2.52%
2008-06-23 0 1.590 1.560 1.590 1.550 1.590 584,000 915,880 1.5683 0.175 0.172 0.175 0.171 0.175 5,308,620 0.1725 -0.62%
2008-06-20 0 1.600 1.580 1.600 1.590 1.640 796,000 1,278,840 1.6066 0.176 0.174 0.176 0.175 0.180 7,235,722 0.1767 0.63%
2008-06-19 0 1.590 1.550 1.590 1.550 1.600 1,384,000 2,188,876 1.5816 0.175 0.171 0.175 0.171 0.176 12,580,702 0.1740 -0.62%
2008-06-18 0 1.600 1.580 1.600 1.540 1.600 904,000 1,429,480 1.5813 0.176 0.174 0.176 0.169 0.176 8,217,453 0.1740 3.90%
2008-06-17 0 1.560 1.550 1.560 1.540 1.600 1,096,000 1,708,440 1.5588 0.169 0.168 0.169 0.167 0.174 10,092,139 0.1693 -1.89%
2008-06-16 0 1.590 1.580 1.590 1.590 1.630 456,000 734,920 1.6117 0.173 0.172 0.173 0.173 0.177 4,198,919 0.1750 -0.62%
2008-06-13 0 1.600 1.600 1.620 1.590 1.680 1,476,000 2,380,000 1.6125 0.174 0.174 0.176 0.173 0.182 13,591,238 0.1751 -1.84%
2008-06-12 0 1.630 1.600 1.630 1.540 1.650 2,396,000 3,805,320 1.5882 0.177 0.174 0.177 0.167 0.179 22,062,741 0.1725 3.16%
2008-06-11 0 1.580 1.570 1.580 1.570 1.660 2,956,000 4,771,320 1.6141 0.172 0.171 0.172 0.171 0.180 27,219,309 0.1753 -2.47%
2008-06-10 0 1.620 1.620 1.630 1.600 1.690 3,052,000 4,962,680 1.6260 0.176 0.176 0.177 0.174 0.184 28,103,292 0.1766 -4.14%
2008-06-06 0 1.690 1.690 1.700 1.690 1.710 1,536,000 2,608,760 1.6984 0.184 0.184 0.185 0.184 0.186 14,143,727 0.1844 0.60%
2008-06-05 0 1.680 1.670 1.680 1.670 1.780 13,943,000 23,913,280 1.7151 0.182 0.181 0.182 0.181 0.193 128,389,317 0.1863 0.60%
2008-06-04 0 1.670 1.660 1.670 1.660 1.710 4,748,000 8,010,400 1.6871 0.181 0.180 0.181 0.180 0.186 43,720,324 0.1832 0.00%
2008-06-03 0 1.670 1.630 1.670 1.610 1.670 2,040,000 3,345,920 1.6402 0.181 0.177 0.181 0.175 0.181 18,784,638 0.1781 0.00%
2008-06-02 0 1.670 1.650 1.670 1.620 1.670 2,280,000 3,764,400 1.6511 0.181 0.179 0.181 0.176 0.181 20,994,595 0.1793 0.91%
2008-05-30 0 1.670 1.670 1.690 1.670 1.710 1,344,000 2,258,800 1.6807 0.180 0.180 0.182 0.180 0.184 12,487,929 0.1809 -1.76%
2008-05-29 0 1.700 1.690 1.700 1.670 1.730 3,872,000 6,584,960 1.7007 0.183 0.182 0.183 0.180 0.186 35,977,127 0.1830 1.80%
2008-05-28 0 1.670 1.660 1.670 1.650 1.680 1,652,000 2,751,920 1.6658 0.180 0.179 0.180 0.178 0.181 15,349,745 0.1793 0.00%
2008-05-27 0 1.670 1.660 1.670 1.650 1.680 1,212,000 2,020,880 1.6674 0.180 0.179 0.180 0.178 0.181 11,261,436 0.1795 0.00%
2008-05-26 0 1.670 1.660 1.670 1.660 1.700 3,548,000 5,934,880 1.6727 0.180 0.179 0.180 0.179 0.183 32,966,645 0.1800 -1.76%
2008-05-23 0 1.700 1.690 1.700 1.690 1.760 8,136,000 13,921,360 1.7111 0.183 0.182 0.183 0.182 0.189 75,596,567 0.1842 0.00%
2008-05-22 0 1.700 1.690 1.700 1.650 1.760 7,552,000 12,886,720 1.7064 0.183 0.182 0.183 0.178 0.189 70,170,265 0.1836 0.00%
2008-05-21 0 1.700 1.690 1.700 1.670 1.740 8,236,000 14,066,520 1.7079 0.183 0.182 0.183 0.180 0.187 76,525,729 0.1838 -2.30%
2008-05-20 0 1.740 1.730 1.740 1.690 1.800 9,216,000 15,993,680 1.7354 0.187 0.186 0.187 0.182 0.194 85,631,510 0.1868 -3.33%
2008-05-19 0 1.800 1.790 1.800 1.670 1.880 16,692,000 29,878,880 1.7900 0.194 0.193 0.194 0.180 0.202 155,095,612 0.1926 11.11%
2008-05-16 0 1.620 1.610 1.620 1.580 1.700 16,124,000 26,320,720 1.6324 0.174 0.173 0.174 0.170 0.183 149,817,976 0.1757 8.00%
2008-05-15 0 1.500 1.490 1.500 1.490 1.520 1,516,000 2,275,400 1.5009 0.161 0.160 0.161 0.160 0.164 14,086,086 0.1615 0.67%
2008-05-14 0 1.490 1.490 1.500 1.450 1.550 1,784,000 2,640,560 1.4801 0.160 0.160 0.161 0.156 0.167 16,576,238 0.1593 -0.67%
2008-05-13 0 1.500 1.490 1.500 1.500 1.510 908,000 1,362,840 1.5009 0.161 0.160 0.161 0.161 0.163 8,436,785 0.1615 0.00%
2008-05-09 0 1.500 1.480 1.510 1.480 1.520 308,000 461,280 1.4977 0.161 0.159 0.163 0.159 0.164 2,861,817 0.1612 1.35%
2008-05-08 0 1.480 1.480 1.500 1.450 1.480 660,000 967,160 1.4654 0.159 0.159 0.161 0.156 0.159 6,132,465 0.1577 -2.63%
2008-05-07 0 1.520 1.500 1.520 1.470 1.520 784,000 1,174,600 1.4982 0.164 0.161 0.164 0.158 0.164 7,284,625 0.1612 1.33%
2008-05-06 0 1.500 1.480 1.500 1.490 1.500 576,000 863,000 1.4983 0.161 0.159 0.161 0.160 0.161 5,351,969 0.1612 0.00%
2008-05-05 0 1.500 1.490 1.500 1.490 1.500 256,000 383,680 1.4988 0.161 0.160 0.161 0.160 0.161 2,378,653 0.1613 0.00%
2008-05-02 0 1.500 1.490 1.500 1.480 1.520 364,000 545,280 1.4980 0.161 0.160 0.161 0.159 0.164 3,382,147 0.1612 -0.66%
2008-04-30 0 1.510 1.480 1.510 1.500 1.520 264,000 397,680 1.5064 0.163 0.159 0.163 0.161 0.164 2,452,986 0.1621 0.00%
2008-04-29 0 1.510 1.500 1.510 1.500 1.510 284,000 426,640 1.5023 0.163 0.161 0.163 0.161 0.163 2,638,818 0.1617 0.00%
2008-04-28 0 1.510 1.470 1.510 1.510 1.510 8,000 12,080 1.5100 0.163 0.158 0.163 0.163 0.163 74,333 0.1625 -0.66%
2008-04-25 0 1.520 1.480 1.520 1.520 1.520 15,440 23,125 1.4977 0.164 0.159 0.164 0.164 0.164 143,463 0.1612 0.00%
2008-04-24 0 1.520 1.490 1.520 1.480 1.520 592,000 894,080 1.5103 0.164 0.160 0.164 0.159 0.164 5,500,635 0.1625 2.70%
2008-04-23 0 1.480 1.480 1.550 1.470 1.540 260,000 390,360 1.5014 0.159 0.159 0.167 0.158 0.166 2,415,820 0.1616 -3.27%
2008-04-22 0 1.530 1.540 1.570 1.530 1.580 336,000 514,520 1.5313 0.165 0.166 0.169 0.165 0.170 3,121,982 0.1648 0.00%
2008-04-21 0 1.530 1.450 1.530 1.490 1.530 236,000 353,880 1.4995 0.165 0.156 0.165 0.160 0.165 2,192,821 0.1614 2.00%
2008-04-18 0 1.500 1.470 1.500 1.500 1.550 436,000 665,240 1.5258 0.161 0.158 0.161 0.161 0.167 4,051,143 0.1642 -1.32%
2008-04-17 0 1.520 1.500 1.520 1.500 1.520 456,000 688,480 1.5098 0.164 0.161 0.164 0.161 0.164 4,236,976 0.1625 -3.80%
2008-04-16 0 1.580 1.510 1.580 1.570 1.590 64,000 100,960 1.5775 0.170 0.163 0.170 0.169 0.171 594,663 0.1698 0.00%
2008-04-15 0 1.580 1.540 1.580 1.500 1.590 60,000 91,760 1.5293 0.170 0.166 0.170 0.161 0.171 557,497 0.1646 1.94%
2008-04-14 0 1.550 1.500 1.550 1.570 1.580 42,000 65,900 1.5690 0.167 0.161 0.167 0.169 0.170 390,248 0.1689 -1.27%
2008-04-11 0 1.570 1.540 1.570 1.570 1.640 20,000 31,720 1.5860 0.169 0.166 0.169 0.169 0.177 185,832 0.1707 2.61%
2008-04-10 0 1.530 1.480 1.540 1.530 1.550 44,000 67,160 1.5264 0.165 0.159 0.166 0.165 0.167 408,831 0.1643 -1.29%
2008-04-09 0 1.550 1.480 1.550 1.480 1.550 64,000 97,240 1.5194 0.167 0.159 0.167 0.159 0.167 594,663 0.1635 3.33%
2008-04-08 0 1.500 1.500 1.570 1.500 1.580 176,000 273,360 1.5532 0.161 0.161 0.169 0.161 0.170 1,635,324 0.1672 -2.60%
2008-04-07 0 1.540 1.540 1.550 1.480 1.580 640,786 981,480 1.5317 0.166 0.166 0.167 0.159 0.170 5,953,936 0.1648 4.05%
2008-04-03 0 1.480 1.440 1.480 1.430 1.490 52,000 75,400 1.4500 0.159 0.155 0.159 0.154 0.160 483,164 0.1561 2.07%
2008-04-02 0 1.450 1.450 1.520 1.450 1.540 52,000 76,320 1.4677 0.156 0.156 0.164 0.156 0.166 483,164 0.1580 -3.97%
2008-04-01 0 1.510 1.460 1.520 1.510 1.530 44,000 66,800 1.5182 0.163 0.157 0.164 0.163 0.165 408,831 0.1634 -1.31%
2008-03-31 0 1.530 1.530 1.550 1.510 1.530 220,000 335,480 1.5249 0.165 0.165 0.167 0.163 0.165 2,044,155 0.1641 0.66%
2008-03-28 0 1.520 1.450 1.530 1.430 1.520 728,000 1,073,000 1.4739 0.164 0.156 0.165 0.154 0.164 6,764,295 0.1586 0.00%
2008-03-27 0 1.520 1.500 1.520 1.480 1.530 204,000 306,480 1.5024 0.164 0.161 0.164 0.159 0.165 1,895,489 0.1617 2.01%
2008-03-26 0 1.490 1.470 1.500 1.400 1.490 136,000 199,320 1.4656 0.160 0.158 0.161 0.151 0.160 1,263,659 0.1577 1.36%
2008-03-25 0 1.470 1.440 1.470 1.470 1.480 60,000 88,520 1.4753 0.158 0.155 0.158 0.158 0.159 557,497 0.1588 2.08%
2008-03-20 0 1.440 1.350 1.440 1.390 1.480 144,000 205,440 1.4267 0.155 0.145 0.155 0.150 0.159 1,337,992 0.1535 -2.70%
2008-03-19 0 1.480 1.400 1.480 1.390 1.480 92,000 133,080 1.4465 0.159 0.151 0.159 0.150 0.159 854,828 0.1557 6.47%
2008-03-18 0 1.390 1.360 1.400 1.370 1.410 264,000 365,120 1.3830 0.150 0.146 0.151 0.147 0.152 2,452,986 0.1488 -3.47%
2008-03-17 0 1.440 1.440 1.450 1.390 1.440 176,000 248,040 1.4093 0.155 0.155 0.156 0.150 0.155 1,635,324 0.1517 -3.36%
2008-03-14 0 1.490 1.440 1.500 1.480 1.500 628,000 936,520 1.4913 0.160 0.155 0.161 0.159 0.161 5,835,133 0.1605 0.68%
2008-03-13 0 1.480 1.420 1.480 1.440 1.480 190,000 277,480 1.4604 0.159 0.153 0.159 0.155 0.159 1,765,407 0.1572 0.00%
2008-03-12 0 1.480 1.420 1.490 1.480 1.490 20,000 29,680 1.4840 0.159 0.153 0.160 0.159 0.160 185,832 0.1597 -0.67%
2008-03-11 0 1.490 1.490 1.500 1.420 1.440 180,000 257,720 1.4318 0.160 0.160 0.161 0.153 0.155 1,672,490 0.1541 3.47%
2008-03-10 0 1.440 1.410 1.440 1.400 1.440 312,000 439,480 1.4086 0.155 0.152 0.155 0.151 0.155 2,898,983 0.1516 0.70%
2008-03-07 0 1.430 1.430 1.500 1.370 1.500 460,000 674,640 1.4666 0.154 0.154 0.161 0.147 0.161 4,274,142 0.1578 -2.72%
2008-03-06 0 1.470 1.470 1.530 1.470 1.520 112,000 166,520 1.4868 0.158 0.158 0.165 0.158 0.164 1,040,661 0.1600 -1.34%
2008-03-05 0 1.490 1.470 1.520 1.470 1.510 164,000 242,920 1.4812 0.160 0.158 0.164 0.158 0.163 1,523,825 0.1594 0.68%
2008-03-04 0 1.480 1.480 1.520 1.480 1.500 176,000 261,880 1.4880 0.159 0.159 0.164 0.159 0.161 1,635,324 0.1601 -3.90%
2008-03-03 0 1.540 1.460 1.540 1.450 1.550 312,000 470,520 1.5081 0.166 0.157 0.166 0.156 0.167 2,898,983 0.1623 2.67%
2008-02-29 0 1.500 1.470 1.510 1.410 1.530 1,232,000 1,828,360 1.4841 0.161 0.158 0.163 0.152 0.165 11,447,268 0.1597 2.04%
2008-02-28 0 1.470 1.450 1.470 1.430 1.470 360,000 524,760 1.4577 0.158 0.156 0.158 0.154 0.158 3,344,981 0.1569 4.26%
2008-02-27 0 1.410 1.410 1.430 1.340 1.440 778,588 1,094,183 1.4053 0.152 0.152 0.154 0.144 0.155 7,234,339 0.1512 0.00%
2008-02-26 0 1.410 1.400 1.410 1.350 1.420 264,000 364,840 1.3820 0.152 0.151 0.152 0.145 0.153 2,452,986 0.1487 1.44%
2008-02-25 0 1.390 1.390 1.400 1.370 1.480 172,000 236,920 1.3774 0.150 0.150 0.151 0.147 0.159 1,598,158 0.1482 1.46%
2008-02-22 0 1.370 1.370 1.390 1.340 1.370 76,000 103,120 1.3568 0.147 0.147 0.150 0.144 0.147 706,163 0.1460 2.24%
2008-02-21 0 1.340 1.340 1.360 1.330 1.390 1,128,000 1,509,720 1.3384 0.144 0.144 0.146 0.143 0.150 10,480,940 0.1440 -2.19%
2008-02-20 0 1.370 1.350 1.370 1.310 1.390 228,000 306,560 1.3446 0.147 0.145 0.147 0.141 0.150 2,118,488 0.1447 0.74%
2008-02-19 0 1.360 1.380 1.400 1.340 1.390 792,000 1,069,120 1.3499 0.146 0.149 0.151 0.144 0.150 7,358,958 0.1453 0.74%
2008-02-18 0 1.350 1.350 1.380 1.350 1.390 196,000 265,080 1.3524 0.145 0.145 0.149 0.145 0.150 1,821,156 0.1456 0.00%
2008-02-15 0 1.350 1.340 1.400 1.350 1.420 832,000 1,126,960 1.3545 0.145 0.144 0.151 0.145 0.153 7,730,622 0.1458 -0.74%
2008-02-14 0 1.360 1.350 1.420 1.320 1.450 3,140,000 4,295,560 1.3680 0.146 0.145 0.153 0.142 0.156 29,175,666 0.1472 -2.16%
2008-02-13 0 1.390 1.380 1.420 1.380 1.400 484,000 670,440 1.3852 0.150 0.149 0.153 0.149 0.151 4,497,141 0.1491 -2.11%
2008-02-12 0 1.420 1.420 1.430 1.370 1.420 380,000 534,560 1.4067 0.153 0.153 0.154 0.147 0.153 3,530,813 0.1514 4.41%
2008-02-11 0 1.360 1.360 1.370 1.310 1.370 324,500 437,835 1.3493 0.146 0.146 0.147 0.141 0.147 3,015,129 0.1452 0.74%
2008-02-06 0 1.350 1.300 1.350 - - 32,000 43,200 1.3500 0.145 0.140 0.145 - - 297,332 0.1453 -0.74%
2008-02-05 0 1.360 1.330 1.360 1.330 1.360 136,000 182,160 1.3394 0.146 0.143 0.146 0.143 0.146 1,263,659 0.1442 0.74%
2008-02-04 0 1.350 1.340 1.350 1.310 1.400 40,000 53,560 1.3390 0.145 0.144 0.145 0.141 0.151 371,665 0.1441 3.85%
2008-02-01 0 1.300 1.300 1.310 1.300 1.320 716,000 938,560 1.3108 0.140 0.140 0.141 0.140 0.142 6,652,795 0.1411 -1.52%
2008-01-31 0 1.320 1.280 1.320 - - 0 0 - 0.142 0.138 0.142 - - 0 - 0.00%
2008-01-30 0 1.320 1.300 1.320 1.300 1.350 88,000 115,080 1.3077 0.142 0.140 0.142 0.140 0.145 817,662 0.1407 -2.22%
2008-01-29 0 1.350 1.340 1.350 1.290 1.360 232,000 313,920 1.3531 0.145 0.144 0.145 0.139 0.146 2,155,654 0.1456 0.00%
2008-01-28 0 1.350 1.340 1.350 1.280 1.350 140,000 182,520 1.3037 0.145 0.144 0.145 0.138 0.145 1,300,826 0.1403 -1.46%
2008-01-25 0 1.370 1.370 1.380 1.330 1.370 568,000 766,560 1.3496 0.147 0.147 0.149 0.143 0.147 5,277,636 0.1452 3.01%
2008-01-24 0 1.330 1.310 1.340 1.280 1.340 608,000 796,800 1.3105 0.143 0.141 0.144 0.138 0.144 5,649,301 0.1410 5.56%
2008-01-23 0 1.260 1.290 1.300 1.210 1.320 1,400,000 1,761,560 1.2583 0.136 0.139 0.140 0.130 0.142 13,008,259 0.1354 3.28%
2008-01-22 0 1.220 1.200 1.260 1.220 1.360 2,876,000 3,734,120 1.2984 0.131 0.129 0.136 0.131 0.146 26,722,680 0.1397 -14.69%
2008-01-21 0 1.430 1.420 1.430 1.400 1.430 184,000 259,120 1.4083 0.154 0.153 0.154 0.151 0.154 1,709,657 0.1516 -0.69%
2008-01-18 0 1.440 1.440 1.450 1.360 1.460 388,000 552,760 1.4246 0.155 0.155 0.156 0.146 0.157 3,605,146 0.1533 2.86%
2008-01-17 0 1.400 1.400 1.480 1.390 1.480 1,788,000 2,561,880 1.4328 0.151 0.151 0.159 0.150 0.159 16,613,405 0.1542 0.00%
2008-01-16 0 1.400 1.390 1.400 1.400 1.480 1,724,000 2,438,360 1.4144 0.151 0.150 0.151 0.151 0.159 16,018,742 0.1522 -7.28%
2008-01-15 0 1.510 1.510 1.530 1.500 1.570 344,000 523,360 1.5214 0.163 0.163 0.165 0.161 0.169 3,196,315 0.1637 -2.58%
2008-01-14 0 1.550 1.550 1.560 1.500 1.620 1,188,000 1,836,120 1.5456 0.167 0.167 0.168 0.161 0.174 11,038,437 0.1663 -3.73%
2008-01-11 0 1.610 1.600 1.610 1.590 1.620 372,000 594,680 1.5986 0.173 0.172 0.173 0.171 0.174 3,456,480 0.1720 0.00%
2008-01-10 0 1.610 1.600 1.620 1.580 1.620 368,000 589,400 1.6016 0.173 0.172 0.174 0.170 0.174 3,419,314 0.1724 -0.62%
2008-01-09 0 1.620 1.590 1.620 1.580 1.620 800,000 1,278,000 1.5975 0.174 0.171 0.174 0.170 0.174 7,433,291 0.1719 1.89%
2008-01-08 0 1.590 1.580 1.600 1.520 1.590 532,000 836,840 1.5730 0.171 0.170 0.172 0.164 0.171 4,943,138 0.1693 0.00%
2008-01-07 0 1.590 1.580 1.590 1.500 1.600 972,000 1,521,160 1.5650 0.171 0.170 0.171 0.161 0.172 9,031,448 0.1684 4.61%
2008-01-04 0 1.520 1.510 1.520 1.500 1.590 340,000 519,960 1.5293 0.164 0.163 0.164 0.161 0.171 3,159,149 0.1646 2.01%
2008-01-03 0 1.490 1.470 1.500 1.460 1.490 44,000 65,200 1.4818 0.160 0.158 0.161 0.157 0.160 408,831 0.1595 -0.67%
2008-01-02 0 1.500 1.480 1.520 1.480 1.500 76,000 113,320 1.4911 0.161 0.159 0.164 0.159 0.161 706,163 0.1605 1.35%
2007-12-31 0 1.480 1.480 1.500 1.420 1.510 24,000 34,880 1.4533 0.159 0.159 0.161 0.153 0.163 222,999 0.1564 -0.67%
2007-12-28 0 1.490 1.490 1.500 1.490 1.490 16,000 23,840 1.4900 0.160 0.160 0.161 0.160 0.160 148,666 0.1604 -0.67%
2007-12-27 0 1.500 1.480 1.510 1.480 1.500 36,000 53,360 1.4822 0.161 0.159 0.163 0.159 0.161 334,498 0.1595 -1.32%
2007-12-24 0 1.520 1.520 1.540 1.520 1.520 12,000 18,240 1.5200 0.164 0.164 0.166 0.164 0.164 111,499 0.1636 0.00%
2007-12-21 0 1.520 1.510 1.530 1.480 1.540 48,000 72,880 1.5183 0.164 0.163 0.165 0.159 0.166 445,997 0.1634 0.00%
2007-12-20 0 1.520 1.470 1.560 1.470 1.580 804,000 1,223,800 1.5221 0.164 0.158 0.168 0.158 0.170 7,470,457 0.1638 3.40%
2007-12-19 0 1.470 1.470 1.480 1.350 1.480 992,000 1,431,160 1.4427 0.158 0.158 0.159 0.145 0.159 9,217,281 0.1553 -0.68%
2007-12-18 0 1.480 1.480 1.500 1.460 1.490 260,000 380,040 1.4617 0.159 0.159 0.161 0.157 0.160 2,415,820 0.1573 -1.33%
2007-12-17 0 1.500 1.480 1.500 1.480 1.530 440,000 663,040 1.5069 0.161 0.159 0.161 0.159 0.165 4,088,310 0.1622 -2.60%
2007-12-14 0 1.540 1.540 1.550 1.500 1.570 488,000 751,960 1.5409 0.166 0.166 0.167 0.161 0.169 4,534,307 0.1658 1.32%
2007-12-13 0 1.520 1.510 1.530 1.520 1.580 284,000 437,760 1.5414 0.164 0.163 0.165 0.164 0.170 2,638,818 0.1659 -1.94%
2007-12-12 0 1.550 1.550 1.590 1.540 1.580 84,000 132,040 1.5719 0.167 0.167 0.171 0.166 0.170 780,496 0.1692 -1.90%
2007-12-11 0 1.580 1.550 1.580 1.550 1.580 184,000 286,600 1.5576 0.170 0.167 0.170 0.167 0.170 1,709,657 0.1676 0.00%
2007-12-10 0 1.580 1.530 1.580 1.530 1.600 136,000 215,720 1.5862 0.170 0.165 0.170 0.165 0.172 1,263,659 0.1707 0.64%
2007-12-07 0 1.570 1.540 1.570 1.550 1.620 418,000 668,600 1.5995 0.169 0.166 0.169 0.167 0.174 3,883,894 0.1721 -1.87%
2007-12-06 0 1.600 1.590 1.600 1.510 1.630 1,480,000 2,344,760 1.5843 0.172 0.171 0.172 0.163 0.175 13,751,588 0.1705 2.56%
2007-12-05 0 1.560 1.540 1.570 1.520 1.560 366,800 566,892 1.5455 0.168 0.166 0.169 0.164 0.168 3,408,164 0.1663 0.65%
2007-12-04 0 1.550 1.550 1.560 1.530 1.580 548,000 851,160 1.5532 0.167 0.167 0.168 0.165 0.170 5,091,804 0.1672 1.97%
2007-12-03 0 1.520 1.500 1.530 1.500 1.520 448,000 673,200 1.5027 0.164 0.161 0.165 0.161 0.164 4,162,643 0.1617 2.70%
2007-11-30 0 1.480 1.520 1.540 1.480 1.610 1,764,710 2,663,366 1.5092 0.159 0.164 0.166 0.159 0.173 16,397,003 0.1624 0.00%
2007-11-29 0 1.480 1.490 1.500 1.470 1.640 1,296,000 1,943,680 1.4998 0.159 0.160 0.161 0.158 0.177 12,041,931 0.1614 -1.33%
2007-11-28 0 1.500 1.480 1.500 1.470 1.500 620,000 927,040 1.4952 0.161 0.159 0.161 0.158 0.161 5,760,800 0.1609 1.69%
2007-11-27 0 1.490 1.490 1.510 1.490 1.530 960,000 1,441,520 1.5016 0.159 0.159 0.161 0.159 0.163 9,010,660 0.1600 -3.87%
2007-11-26 0 1.550 1.520 1.550 1.500 1.570 296,000 453,640 1.5326 0.165 0.162 0.165 0.160 0.167 2,778,287 0.1633 0.65%
2007-11-23 0 1.540 1.530 1.540 1.530 1.570 1,064,000 1,644,480 1.5456 0.164 0.163 0.164 0.163 0.167 9,986,815 0.1647 -1.28%
2007-11-22 0 1.560 1.550 1.560 1.530 1.570 1,032,000 1,593,640 1.5442 0.166 0.165 0.166 0.163 0.167 9,686,460 0.1645 -0.64%
2007-11-21 0 1.570 1.560 1.570 1.560 1.600 2,120,000 3,322,400 1.5672 0.167 0.166 0.167 0.166 0.170 19,898,541 0.1670 -0.63%
2007-11-20 0 1.580 1.570 1.590 1.570 1.640 2,188,000 3,488,680 1.5945 0.168 0.167 0.169 0.167 0.175 20,536,797 0.1699 -3.66%
2007-11-19 0 1.640 1.630 1.640 1.630 1.660 2,484,000 4,089,320 1.6463 0.175 0.174 0.175 0.174 0.177 23,315,083 0.1754 -0.61%
2007-11-16 0 1.650 1.650 1.660 1.650 1.740 2,540,000 4,226,240 1.6639 0.176 0.176 0.177 0.176 0.185 23,840,705 0.1773 -2.37%
2007-11-15 0 1.690 1.660 1.690 1.660 1.740 4,728,000 7,952,800 1.6821 0.180 0.177 0.180 0.177 0.185 44,377,502 0.1792 0.00%
2007-11-14 0 1.690 1.690 1.700 1.660 1.710 10,868,000 18,417,000 1.6946 0.180 0.180 0.181 0.177 0.182 102,008,183 0.1805 2.42%
2007-11-13 0 1.650 1.640 1.650 1.630 1.700 828,000 1,377,480 1.6636 0.176 0.175 0.176 0.174 0.181 7,771,694 0.1772 -0.60%
2007-11-12 0 1.660 1.650 1.660 1.650 1.750 2,864,000 4,768,760 1.6651 0.177 0.176 0.177 0.176 0.186 26,881,803 0.1774 -4.05%
2007-11-09 0 1.730 1.660 1.730 1.640 1.730 1,644,000 2,774,320 1.6875 0.184 0.177 0.184 0.175 0.184 15,430,756 0.1798 4.22%
2007-11-08 0 1.660 1.610 1.660 1.600 1.660 724,000 1,174,560 1.6223 0.177 0.172 0.177 0.170 0.177 6,795,540 0.1728 0.00%
2007-11-07 0 1.660 1.620 1.660 1.600 1.700 2,388,560 3,905,182 1.6350 0.177 0.173 0.177 0.170 0.181 22,419,274 0.1742 -1.78%
2007-11-06 0 1.690 1.670 1.690 1.540 1.700 1,596,000 2,580,200 1.6167 0.180 0.178 0.180 0.164 0.181 14,980,223 0.1722 8.33%
2007-11-05 0 1.560 1.550 1.570 1.540 1.570 130,000 202,940 1.5611 0.166 0.165 0.167 0.164 0.167 1,220,194 0.1663 -1.27%
2007-11-02 0 1.580 1.570 1.580 1.540 1.590 340,000 532,360 1.5658 0.168 0.167 0.168 0.164 0.169 3,191,276 0.1668 0.00%
2007-11-01 0 1.580 1.570 1.590 1.520 1.590 543,000 848,310 1.5623 0.168 0.167 0.169 0.162 0.169 5,096,655 0.1664 3.27%
2007-10-31 0 1.530 1.490 1.530 1.450 1.530 502,000 749,740 1.4935 0.163 0.159 0.163 0.154 0.163 4,711,824 0.1591 2.68%
2007-10-30 0 1.490 1.450 1.490 1.390 1.550 912,000 1,336,440 1.4654 0.159 0.154 0.159 0.148 0.165 8,560,127 0.1561 -0.67%
2007-10-29 0 1.500 1.490 1.530 1.500 1.530 574,000 870,880 1.5172 0.160 0.159 0.163 0.160 0.163 5,387,624 0.1616 -1.32%
2007-10-26 0 1.520 1.510 1.520 1.510 1.570 296,000 451,440 1.5251 0.162 0.161 0.162 0.161 0.167 2,778,287 0.1625 0.00%
2007-10-25 0 1.520 1.500 1.520 1.470 1.520 312,000 465,200 1.4910 0.162 0.160 0.162 0.157 0.162 2,928,465 0.1589 2.01%
2007-10-24 0 1.490 1.490 1.520 1.490 1.570 634,000 959,140 1.5128 0.159 0.159 0.162 0.159 0.167 5,950,790 0.1612 -0.67%
2007-10-23 0 1.500 1.500 1.550 1.500 1.600 652,000 1,020,800 1.5656 0.160 0.160 0.165 0.160 0.170 6,119,740 0.1668 -2.60%
2007-10-22 0 1.540 1.500 1.540 1.470 1.550 546,000 817,860 1.4979 0.164 0.160 0.164 0.157 0.165 5,124,813 0.1596 -0.65%
2007-10-18 0 1.550 1.540 1.570 1.520 1.600 1,360,000 2,113,040 1.5537 0.165 0.164 0.167 0.162 0.170 12,765,102 0.1655 -1.90%
2007-10-17 0 1.580 1.540 1.580 1.500 1.600 1,162,000 1,797,440 1.5469 0.168 0.164 0.168 0.160 0.170 10,906,653 0.1648 3.95%
2007-10-16 0 1.520 1.480 1.520 1.420 1.520 752,000 1,093,880 1.4546 0.162 0.158 0.162 0.151 0.162 7,058,351 0.1550 4.83%
2007-10-15 0 1.450 1.440 1.470 1.420 1.480 810,000 1,173,100 1.4483 0.154 0.153 0.157 0.151 0.158 7,602,745 0.1543 -3.33%
2007-10-12 0 1.500 1.500 1.510 1.480 1.510 804,000 1,197,200 1.4891 0.160 0.160 0.161 0.158 0.161 7,546,428 0.1586 0.00%
2007-10-11 0 1.500 1.500 1.540 1.490 1.570 2,364,000 3,603,360 1.5243 0.160 0.160 0.164 0.159 0.167 22,188,751 0.1624 -4.46%
2007-10-10 0 1.570 1.560 1.570 1.550 1.590 358,000 559,200 1.5620 0.167 0.166 0.167 0.165 0.169 3,360,225 0.1664 -0.63%
2007-10-09 0 1.580 1.570 1.580 1.570 1.610 588,000 935,360 1.5907 0.168 0.167 0.168 0.167 0.172 5,519,029 0.1695 -0.63%
2007-10-08 0 1.590 1.560 1.590 1.540 1.610 316,000 501,920 1.5884 0.169 0.166 0.169 0.164 0.172 2,966,009 0.1692 0.63%
2007-10-05 0 1.580 1.550 1.580 1.530 1.580 364,000 569,120 1.5635 0.168 0.165 0.168 0.163 0.168 3,416,542 0.1666 3.27%
2007-10-04 0 1.530 1.520 1.570 1.460 1.660 1,632,000 2,571,440 1.5756 0.163 0.162 0.167 0.156 0.177 15,318,122 0.1679 0.66%
2007-10-03 0 1.520 1.520 1.540 1.510 1.620 1,812,000 2,827,040 1.5602 0.162 0.162 0.164 0.161 0.173 17,007,621 0.1662 -6.17%
2007-10-02 0 1.620 1.620 1.650 1.600 1.650 784,000 1,273,120 1.6239 0.173 0.173 0.176 0.170 0.176 7,358,706 0.1730 -4.14%
2007-09-28 0 1.690 1.660 1.690 1.640 1.690 524,000 870,720 1.6617 0.180 0.177 0.180 0.175 0.180 4,918,319 0.1770 0.60%
2007-09-27 0 1.680 1.650 1.680 1.650 1.680 580,000 965,840 1.6652 0.179 0.176 0.179 0.176 0.179 5,443,941 0.1774 1.20%
2007-09-25 0 1.660 1.660 1.670 1.640 1.710 892,000 1,498,640 1.6801 0.177 0.177 0.178 0.175 0.182 8,372,405 0.1790 -2.92%
2007-09-24 0 1.710 1.710 1.720 1.690 1.820 1,330,000 2,280,180 1.7144 0.182 0.182 0.183 0.180 0.194 12,483,519 0.1827 -1.16%
2007-09-21 0 1.730 1.730 1.740 1.730 1.770 1,284,000 2,254,560 1.7559 0.184 0.184 0.185 0.184 0.189 12,051,758 0.1871 -2.81%
2007-09-20 0 1.780 1.750 1.780 1.720 1.780 356,000 624,520 1.7543 0.190 0.186 0.190 0.183 0.190 3,341,453 0.1869 1.14%
2007-09-19 0 1.760 1.760 1.790 1.750 1.810 2,384,000 4,253,240 1.7841 0.188 0.188 0.191 0.186 0.193 22,376,473 0.1901 1.44%
2007-09-18 0 1.750 1.750 1.760 1.700 1.790 688,000 1,210,440 1.7594 0.185 0.185 0.186 0.180 0.189 6,513,470 0.1858 -2.23%
2007-09-17 0 1.790 1.790 1.800 1.770 1.820 1,940,000 3,486,880 1.7974 0.189 0.189 0.190 0.187 0.192 18,366,470 0.1899 1.13%
2007-09-14 0 1.770 1.770 1.780 1.750 1.820 3,804,000 6,791,440 1.7853 0.187 0.187 0.188 0.185 0.192 36,013,428 0.1886 1.72%
2007-09-13 0 1.740 1.730 1.750 1.720 1.780 1,192,000 2,074,240 1.7401 0.184 0.183 0.185 0.182 0.188 11,284,965 0.1838 1.75%
2007-09-12 0 1.710 1.710 1.730 1.700 1.780 1,044,000 1,798,320 1.7225 0.181 0.181 0.183 0.180 0.188 9,883,811 0.1819 -1.72%
2007-09-11 0 1.740 1.740 1.770 1.740 1.840 1,600,000 2,838,480 1.7741 0.184 0.184 0.187 0.184 0.194 15,147,604 0.1874 -2.79%
2007-09-10 0 1.790 1.780 1.810 1.760 1.830 2,130,000 3,845,320 1.8053 0.189 0.188 0.191 0.186 0.193 20,165,247 0.1907 -3.24%
2007-09-07 0 1.850 1.830 1.850 1.820 1.890 2,848,000 5,246,880 1.8423 0.195 0.193 0.195 0.192 0.200 26,962,735 0.1946 4.52%
2007-09-06 0 1.770 1.770 1.780 1.720 1.810 896,000 1,578,520 1.7617 0.187 0.187 0.188 0.182 0.191 8,482,658 0.1861 -2.21%
2007-09-05 0 1.810 1.810 1.820 1.780 1.850 724,000 1,303,120 1.7999 0.191 0.191 0.192 0.188 0.195 6,854,291 0.1901 1.69%
2007-09-04 0 1.780 1.770 1.810 1.780 1.850 1,744,000 3,157,640 1.8106 0.188 0.187 0.191 0.188 0.195 16,510,888 0.1912 -1.66%
2007-09-03 0 1.810 1.810 1.820 1.760 1.860 1,332,000 2,428,280 1.8230 0.191 0.191 0.192 0.186 0.196 12,610,380 0.1926 1.69%
2007-08-31 0 1.780 1.750 1.780 1.680 1.830 1,324,000 2,330,520 1.7602 0.188 0.185 0.188 0.177 0.193 12,534,642 0.1859 1.71%
2007-08-30 0 1.750 1.750 1.770 1.630 1.750 2,452,000 4,149,360 1.6922 0.185 0.185 0.187 0.172 0.185 23,213,703 0.1787 8.70%
2007-08-29 0 1.610 1.600 1.610 1.560 1.620 736,000 1,171,880 1.5922 0.170 0.169 0.170 0.165 0.171 6,967,898 0.1682 -1.83%
2007-08-28 0 1.640 1.640 1.670 1.620 1.700 1,092,000 1,821,880 1.6684 0.173 0.173 0.176 0.171 0.180 10,338,240 0.1762 -0.61%
2007-08-27 0 1.650 1.650 1.670 1.620 1.700 2,022,000 3,338,240 1.6510 0.174 0.174 0.176 0.171 0.180 19,142,784 0.1744 -0.60%
2007-08-24 0 1.660 1.650 1.700 1.620 1.700 916,000 1,521,200 1.6607 0.175 0.174 0.180 0.171 0.180 8,672,003 0.1754 4.40%
2007-08-23 0 1.590 1.590 1.630 1.500 1.650 1,112,000 1,776,920 1.5979 0.168 0.168 0.172 0.158 0.174 10,527,585 0.1688 7.43%
2007-08-22 0 1.480 1.480 1.510 1.480 1.520 300,000 449,360 1.4979 0.156 0.156 0.159 0.156 0.161 2,840,176 0.1582 0.00%
2007-08-21 0 1.480 1.480 1.530 1.460 1.530 1,288,000 1,939,720 1.5060 0.156 0.156 0.162 0.154 0.162 12,193,821 0.1591 1.37%
2007-08-20 0 1.460 1.450 1.500 1.430 1.550 492,000 728,680 1.4811 0.154 0.153 0.158 0.151 0.164 4,657,888 0.1564 6.57%
2007-08-17 0 1.370 1.370 1.400 1.230 1.430 2,744,000 3,648,280 1.3295 0.145 0.145 0.148 0.130 0.151 25,978,140 0.1404 -2.84%
2007-08-16 0 1.410 1.410 1.440 1.390 1.560 2,140,000 3,033,680 1.4176 0.149 0.149 0.152 0.147 0.165 20,259,920 0.1497 -10.19%
2007-08-15 0 1.570 1.560 1.570 1.550 1.670 2,744,000 4,362,480 1.5898 0.166 0.165 0.166 0.164 0.176 25,978,140 0.1679 -7.65%
2007-08-14 0 1.700 1.680 1.710 1.680 1.730 752,000 1,276,720 1.6978 0.180 0.177 0.181 0.177 0.183 7,119,374 0.1793 -1.16%
2007-08-13 0 1.720 1.710 1.720 1.720 1.810 868,000 1,534,520 1.7679 0.182 0.181 0.182 0.182 0.191 8,217,575 0.1867 -4.44%
2007-08-10 0 1.800 1.780 1.820 1.680 1.810 560,000 1,001,120 1.7877 0.190 0.188 0.192 0.177 0.191 5,301,661 0.1888 -3.23%
2007-08-09 0 1.860 1.840 1.870 1.840 1.980 1,984,000 3,737,840 1.8840 0.196 0.194 0.198 0.194 0.209 18,783,029 0.1990 -2.11%
2007-08-08 0 1.900 1.900 1.930 1.810 1.950 2,472,000 4,634,000 1.8746 0.201 0.201 0.204 0.191 0.206 23,403,048 0.1980 4.97%
2007-08-07 0 1.810 1.810 1.830 1.800 1.920 3,700,000 6,917,960 1.8697 0.191 0.191 0.193 0.190 0.203 35,028,834 0.1975 -1.09%
2007-08-06 0 1.830 1.820 1.850 1.740 1.910 5,468,000 10,135,800 1.8537 0.193 0.192 0.195 0.184 0.202 51,766,936 0.1958 -5.18%
2007-08-03 0 1.930 1.900 1.930 1.820 2.050 8,324,000 16,196,840 1.9458 0.204 0.201 0.204 0.192 0.217 78,805,409 0.2055 -3.50%
2007-08-02 0 2.000 2.000 2.010 1.950 2.170 9,752,000 20,117,200 2.0629 0.211 0.211 0.212 0.206 0.229 92,324,645 0.2179 -1.48%
2007-08-01 0 2.030 2.000 2.030 1.970 2.080 7,818,000 15,659,960 2.0031 0.214 0.211 0.214 0.208 0.220 74,014,979 0.2116 -2.40%
2007-07-31 0 2.080 2.070 2.080 1.870 2.200 15,110,000 31,481,960 2.0835 0.220 0.219 0.220 0.198 0.232 143,050,183 0.2201 12.43%
2007-07-30 0 1.850 1.850 1.870 1.620 2.040 14,120,000 25,837,600 1.8299 0.195 0.195 0.198 0.171 0.215 133,677,603 0.1933 14.20%
2007-07-27 0 1.620 1.600 1.620 1.560 1.630 1,884,000 2,999,120 1.5919 0.171 0.169 0.171 0.165 0.172 17,836,303 0.1681 -2.41%
2007-07-26 0 1.660 1.650 1.670 1.640 1.670 2,176,000 3,598,480 1.6537 0.175 0.174 0.176 0.173 0.176 20,600,741 0.1747 0.00%
2007-07-25 0 1.660 1.630 1.700 1.640 1.700 2,464,000 4,092,600 1.6610 0.175 0.172 0.180 0.173 0.180 23,327,310 0.1754 -3.49%
2007-07-24 0 1.720 1.690 1.720 1.670 1.730 2,846,000 4,841,260 1.7011 0.182 0.179 0.182 0.176 0.183 26,943,800 0.1797 0.58%
2007-07-23 0 1.710 1.710 1.720 1.710 1.740 748,000 1,285,640 1.7188 0.181 0.181 0.182 0.181 0.184 7,081,505 0.1815 -1.16%
2007-07-20 0 1.730 1.730 1.740 1.720 1.740 1,108,000 1,916,360 1.7296 0.183 0.183 0.184 0.182 0.184 10,489,716 0.1827 0.58%
2007-07-19 0 1.720 1.720 1.730 1.720 1.740 720,000 1,239,640 1.7217 0.182 0.182 0.183 0.182 0.184 6,816,422 0.1819 -1.15%
2007-07-18 0 1.740 1.730 1.740 1.720 1.750 1,708,000 2,966,600 1.7369 0.184 0.183 0.184 0.182 0.185 16,170,067 0.1835 0.58%
2007-07-17 0 1.730 1.730 1.740 1.690 1.750 2,320,000 4,026,600 1.7356 0.183 0.183 0.184 0.179 0.185 21,964,025 0.1833 1.76%
2007-07-16 0 1.700 1.690 1.700 1.680 1.800 1,748,000 2,989,560 1.7103 0.180 0.179 0.180 0.177 0.190 16,548,757 0.1807 -1.16%
2007-07-13 0 1.720 1.700 1.720 1.700 1.750 2,072,000 3,563,160 1.7197 0.182 0.180 0.182 0.180 0.185 19,616,147 0.1816 0.58%
2007-07-12 0 1.710 1.700 1.750 1.710 1.790 3,988,000 6,960,440 1.7453 0.181 0.180 0.185 0.181 0.189 37,755,402 0.1844 -2.84%
2007-07-11 0 1.760 1.750 1.760 1.720 1.790 4,472,000 7,886,240 1.7635 0.186 0.185 0.186 0.182 0.189 42,337,552 0.1863 1.73%
2007-07-10 0 1.730 1.720 1.740 1.680 1.750 10,026,000 17,366,000 1.7321 0.183 0.182 0.184 0.177 0.185 94,918,672 0.1830 2.98%
2007-07-09 0 1.680 1.670 1.680 1.620 1.690 4,012,000 6,705,160 1.6713 0.177 0.176 0.177 0.171 0.179 37,982,616 0.1765 5.00%
2007-07-06 0 1.600 1.600 1.620 1.590 1.670 7,488,000 12,306,040 1.6434 0.169 0.169 0.171 0.168 0.176 70,890,786 0.1736 -1.23%
2007-07-05 0 1.620 1.610 1.620 1.580 1.630 2,552,000 4,098,440 1.6060 0.171 0.170 0.171 0.167 0.172 24,160,428 0.1696 0.62%
2007-07-04 0 1.610 1.600 1.610 1.550 1.620 4,400,000 6,959,720 1.5818 0.170 0.169 0.170 0.164 0.171 41,655,910 0.1671 2.55%
2007-07-03 0 1.570 1.560 1.580 1.560 1.610 2,724,000 4,304,080 1.5801 0.166 0.165 0.167 0.165 0.170 25,788,795 0.1669 0.00%
2007-06-29 0 1.570 1.570 1.590 1.550 1.590 1,580,000 2,491,120 1.5767 0.166 0.166 0.168 0.164 0.168 14,958,259 0.1665 0.00%
2007-06-28 0 1.570 1.570 1.590 1.570 1.610 2,748,000 4,366,920 1.5891 0.166 0.166 0.168 0.166 0.170 26,016,009 0.1679 -2.48%
2007-06-27 0 1.610 1.610 1.630 1.610 1.650 2,348,000 3,810,320 1.6228 0.170 0.170 0.172 0.170 0.174 22,229,109 0.1714 -2.42%
2007-06-26 0 1.650 1.640 1.660 1.620 1.680 2,564,000 4,216,520 1.6445 0.174 0.173 0.175 0.171 0.177 24,274,035 0.1737 -1.79%
2007-06-25 0 1.680 1.640 1.690 1.630 1.690 2,247,000 3,718,880 1.6550 0.177 0.173 0.179 0.172 0.179 21,272,916 0.1748 0.60%
2007-06-22 0 1.670 1.660 1.680 1.630 1.690 2,164,000 3,607,040 1.6668 0.176 0.175 0.177 0.172 0.179 20,487,134 0.1761 0.00%
2007-06-21 0 1.670 1.660 1.670 1.620 1.690 2,720,000 4,481,560 1.6476 0.176 0.175 0.176 0.171 0.179 25,750,926 0.1740 0.00%
2007-06-20 0 1.670 1.670 1.680 1.650 1.700 5,008,000 8,407,520 1.6788 0.176 0.176 0.177 0.174 0.180 47,412,000 0.1773 4.37%
2007-06-18 0 1.600 1.580 1.600 1.520 1.650 3,838,000 6,132,600 1.5979 0.169 0.167 0.169 0.161 0.174 36,335,314 0.1688 -1.84%
2007-06-15 0 1.630 1.620 1.630 1.620 1.700 5,012,000 8,410,720 1.6781 0.172 0.171 0.172 0.171 0.180 47,449,869 0.1773 -1.81%
2007-06-14 0 1.660 1.660 1.670 1.640 1.700 3,662,000 6,157,600 1.6815 0.175 0.175 0.176 0.173 0.180 34,669,078 0.1776 1.84%
2007-06-13 0 1.630 1.630 1.640 1.610 1.720 7,510,000 12,542,940 1.6702 0.172 0.172 0.173 0.170 0.182 71,099,065 0.1764 -2.98%
2007-06-12 0 1.680 1.670 1.680 1.660 1.810 16,746,000 28,718,820 1.7150 0.177 0.176 0.177 0.175 0.191 158,538,608 0.1811 5.00%
2007-06-11 0 1.620 1.600 1.620 1.460 1.680 13,696,000 21,849,420 1.5953 0.169 0.167 0.169 0.152 0.175 131,284,282 0.1664 10.20%
2007-06-08 0 1.470 1.460 1.470 1.410 1.470 1,908,000 2,740,160 1.4361 0.153 0.152 0.153 0.147 0.153 18,289,311 0.1498 2.08%
2007-06-07 0 1.440 1.430 1.450 1.420 1.460 1,820,000 2,616,440 1.4376 0.150 0.149 0.151 0.148 0.152 17,445,779 0.1500 0.00%
2007-06-06 0 1.440 1.430 1.440 1.440 1.460 1,796,000 2,604,800 1.4503 0.150 0.149 0.150 0.150 0.152 17,215,725 0.1513 0.00%
2007-06-05 0 1.440 1.430 1.440 1.410 1.480 2,376,000 3,403,760 1.4326 0.150 0.149 0.150 0.147 0.154 22,775,369 0.1494 -0.69%
2007-06-04 0 1.450 1.440 1.460 1.420 1.470 3,976,000 5,765,600 1.4501 0.151 0.150 0.152 0.148 0.153 38,112,318 0.1513 3.57%
2007-06-01 0 1.400 1.390 1.400 1.390 1.430 1,508,000 2,115,200 1.4027 0.146 0.145 0.146 0.145 0.149 14,455,074 0.1463 -1.41%
2007-05-31 0 1.420 1.410 1.420 1.380 1.430 2,460,000 3,459,440 1.4063 0.148 0.147 0.148 0.144 0.149 23,580,559 0.1467 2.90%
2007-05-30 0 1.390 1.350 1.390 1.320 1.390 876,000 1,173,000 1.3390 0.144 0.140 0.144 0.137 0.144 8,457,827 0.1387 4.51%
2007-05-29 0 1.330 1.350 1.360 1.330 1.420 860,000 1,172,880 1.3638 0.138 0.140 0.141 0.138 0.147 8,303,346 0.1413 -2.92%
2007-05-28 0 1.370 1.360 1.370 1.350 1.380 352,000 480,680 1.3656 0.142 0.141 0.142 0.140 0.143 3,398,579 0.1414 -2.14%
2007-05-25 0 1.400 1.360 1.400 1.350 1.400 1,448,000 1,978,120 1.3661 0.145 0.141 0.145 0.140 0.145 13,980,518 0.1415 0.00%
2007-05-23 0 1.400 1.390 1.400 1.370 1.400 774,000 1,074,720 1.3885 0.145 0.144 0.145 0.142 0.145 7,473,012 0.1438 1.45%
2007-05-22 0 1.380 1.370 1.380 1.370 1.400 512,000 708,440 1.3837 0.143 0.142 0.143 0.142 0.145 4,943,388 0.1433 -1.43%
2007-05-21 0 1.400 1.390 1.400 1.380 1.400 696,000 967,080 1.3895 0.145 0.144 0.145 0.143 0.145 6,719,917 0.1439 0.00%
2007-05-18 0 1.400 1.400 1.410 1.370 1.420 1,660,000 2,315,200 1.3947 0.145 0.145 0.146 0.142 0.147 16,027,389 0.1445 -2.78%
2007-05-17 0 1.440 1.440 1.450 1.430 1.510 1,944,000 2,822,640 1.4520 0.149 0.149 0.150 0.148 0.156 18,769,425 0.1504 -3.36%
2007-05-16 0 1.490 1.480 1.490 1.430 1.520 4,728,000 7,010,920 1.4829 0.154 0.153 0.154 0.148 0.157 45,649,094 0.1536 4.20%
2007-05-15 0 1.430 1.430 1.450 1.420 1.490 2,914,440 4,240,202 1.4549 0.148 0.148 0.150 0.147 0.154 28,139,075 0.1507 0.70%
2007-05-14 0 1.420 1.380 1.420 1.350 1.500 6,788,000 9,669,560 1.4245 0.147 0.143 0.147 0.140 0.155 65,538,505 0.1475 5.19%
2007-05-11 0 1.350 1.330 1.340 1.330 1.350 1,208,000 1,619,040 1.3403 0.140 0.138 0.139 0.138 0.140 11,663,305 0.1388 0.00%
2007-05-10 0 1.350 1.320 1.350 1.300 1.350 858,000 1,136,140 1.3242 0.140 0.137 0.140 0.135 0.140 8,284,036 0.1371 1.50%
2007-05-09 0 1.330 1.290 1.330 1.300 1.370 1,104,000 1,454,960 1.3179 0.138 0.134 0.138 0.135 0.142 10,659,179 0.1365 0.00%
2007-05-08 0 1.330 1.310 1.330 1.310 1.330 480,000 635,440 1.3238 0.138 0.136 0.138 0.136 0.138 4,634,426 0.1371 -0.75%
2007-05-07 0 1.340 1.330 1.340 1.320 1.370 2,912,000 3,929,720 1.3495 0.139 0.138 0.139 0.137 0.142 28,115,517 0.1398 -2.19%
2007-05-04 0 1.370 1.370 1.380 1.350 1.380 896,000 1,219,880 1.3615 0.142 0.142 0.143 0.140 0.143 8,650,928 0.1410 -2.14%
2007-05-03 0 1.400 1.390 1.410 1.400 1.430 2,620,000 3,708,040 1.4153 0.145 0.144 0.146 0.145 0.148 25,296,241 0.1466 0.00%
2007-05-02 0 1.400 1.400 1.410 1.340 1.420 6,204,000 8,579,560 1.3829 0.145 0.145 0.146 0.139 0.147 59,899,954 0.1432 5.26%
2007-04-30 0 1.330 1.320 1.330 1.280 1.350 3,272,000 4,268,680 1.3046 0.138 0.137 0.138 0.133 0.140 31,591,336 0.1351 1.53%
2007-04-27 0 1.310 1.290 1.310 1.250 1.340 658,000 856,600 1.3018 0.136 0.134 0.136 0.129 0.139 6,353,025 0.1348 3.15%
2007-04-26 0 1.270 1.260 1.270 1.280 1.300 632,000 812,660 1.2859 0.132 0.131 0.132 0.133 0.135 6,101,994 0.1332 -0.78%
2007-04-25 0 1.280 1.270 1.280 1.260 1.280 886,000 1,126,780 1.2718 0.133 0.132 0.133 0.131 0.133 8,554,378 0.1317 2.40%
2007-04-24 0 1.250 1.240 1.260 1.240 1.260 488,000 612,480 1.2551 0.129 0.128 0.131 0.128 0.131 4,711,666 0.1300 -0.79%
2007-04-23 0 1.260 1.260 1.270 1.250 1.270 1,086,000 1,368,820 1.2604 0.131 0.131 0.132 0.129 0.132 10,485,388 0.1305 0.00%
2007-04-20 0 1.260 1.250 1.270 1.250 1.300 1,028,000 1,303,760 1.2682 0.131 0.129 0.132 0.129 0.135 9,925,395 0.1314 1.61%
2007-04-19 0 1.240 1.240 1.260 1.230 1.240 296,000 365,880 1.2361 0.128 0.128 0.131 0.127 0.128 2,857,896 0.1280 -1.59%
2007-04-18 0 1.260 1.240 1.270 1.230 1.260 232,000 290,200 1.2509 0.131 0.128 0.132 0.127 0.131 2,239,972 0.1296 0.00%
2007-04-17 0 1.260 1.250 1.280 1.240 1.260 178,000 222,600 1.2506 0.131 0.129 0.133 0.128 0.131 1,718,600 0.1295 0.80%
2007-04-16 0 1.250 1.250 1.260 1.240 1.250 244,000 303,160 1.2425 0.129 0.129 0.131 0.128 0.129 2,355,833 0.1287 -0.79%
2007-04-13 0 1.260 1.250 1.270 1.240 1.260 128,000 160,360 1.2528 0.131 0.129 0.132 0.128 0.131 1,235,847 0.1298 0.00%
2007-04-12 0 1.260 1.260 1.270 1.220 1.270 628,000 788,320 1.2553 0.131 0.131 0.132 0.126 0.132 6,063,374 0.1300 0.00%
2007-04-11 0 1.260 1.250 1.260 1.250 1.270 800,000 1,003,280 1.2541 0.131 0.129 0.131 0.129 0.132 7,724,043 0.1299 -0.79%
2007-04-10 0 1.270 1.260 1.280 1.260 1.300 1,078,000 1,366,800 1.2679 0.132 0.131 0.133 0.131 0.135 10,408,148 0.1313 -2.31%
2007-04-04 0 1.300 1.290 1.310 1.280 1.360 2,772,000 3,614,680 1.3040 0.135 0.134 0.136 0.133 0.141 26,763,809 0.1351 -4.41%
2007-04-03 0 1.360 1.350 1.370 1.350 1.390 1,192,000 1,630,600 1.3680 0.141 0.140 0.142 0.140 0.144 11,508,824 0.1417 -0.73%
2007-04-02 0 1.370 1.350 1.370 1.340 1.440 2,796,000 3,860,480 1.3807 0.142 0.140 0.142 0.139 0.149 26,995,530 0.1430 3.01%
2007-03-30 0 1.330 1.320 1.340 1.310 1.350 808,000 1,079,560 1.3361 0.138 0.137 0.139 0.136 0.140 7,801,283 0.1384 0.00%
2007-03-29 0 1.330 1.320 1.330 1.300 1.390 1,956,000 2,634,400 1.3468 0.138 0.137 0.138 0.135 0.144 18,885,285 0.1395 2.31%
2007-03-28 0 1.300 1.290 1.310 1.260 1.300 1,208,000 1,546,160 1.2799 0.135 0.134 0.136 0.131 0.135 11,663,305 0.1326 1.56%
2007-03-27 0 1.280 1.270 1.280 1.250 1.290 140,000 178,400 1.2743 0.133 0.132 0.133 0.129 0.134 1,351,708 0.1320 -0.78%
2007-03-26 0 1.290 1.280 1.300 1.290 1.300 436,000 563,560 1.2926 0.134 0.133 0.135 0.134 0.135 4,209,603 0.1339 -0.77%
2007-03-23 0 1.300 1.280 1.310 1.290 1.310 412,000 535,240 1.2991 0.135 0.133 0.136 0.134 0.136 3,977,882 0.1346 0.78%
2007-03-22 0 1.290 1.280 1.290 1.270 1.300 220,000 283,720 1.2896 0.134 0.133 0.134 0.132 0.135 2,124,112 0.1336 0.00%
2007-03-21 0 1.290 1.250 1.300 1.270 1.290 424,000 541,680 1.2775 0.134 0.129 0.135 0.132 0.134 4,093,743 0.1323 0.78%
2007-03-20 0 1.280 1.280 1.300 1.280 1.280 352,000 450,560 1.2800 0.133 0.133 0.135 0.133 0.133 3,398,579 0.1326 0.00%
2007-03-19 0 1.280 1.280 1.290 1.280 1.290 240,000 307,240 1.2802 0.133 0.133 0.134 0.133 0.134 2,317,213 0.1326 0.00%
2007-03-16 0 1.280 1.280 1.300 1.250 1.290 420,000 537,120 1.2789 0.133 0.133 0.135 0.129 0.134 4,055,123 0.1325 -1.54%
2007-03-15 0 1.300 1.270 1.300 1.300 1.320 196,000 255,240 1.3022 0.135 0.132 0.135 0.135 0.137 1,892,391 0.1349 -1.52%
2007-03-14 0 1.320 1.270 1.320 1.250 1.320 312,000 394,480 1.2644 0.137 0.132 0.137 0.129 0.137 3,012,377 0.1310 0.00%
2007-03-13 0 1.320 1.290 1.330 1.320 1.330 164,000 216,920 1.3227 0.137 0.134 0.138 0.137 0.138 1,583,429 0.1370 -0.75%
2007-03-12 0 1.330 1.270 1.330 1.320 1.340 276,000 366,840 1.3291 0.138 0.132 0.138 0.137 0.139 2,664,795 0.1377 0.76%
2007-03-09 0 1.320 1.280 1.350 1.300 1.350 332,000 439,920 1.3251 0.137 0.133 0.140 0.135 0.140 3,205,478 0.1372 -1.49%
2007-03-08 0 1.340 1.320 1.340 1.320 1.350 360,000 482,360 1.3399 0.139 0.137 0.139 0.137 0.140 3,475,819 0.1388 -0.74%
2007-03-07 0 1.350 1.340 1.350 1.310 1.350 688,000 919,880 1.3370 0.140 0.139 0.140 0.136 0.140 6,642,677 0.1385 3.85%
2007-03-06 0 1.300 1.300 1.310 1.260 1.310 562,000 723,400 1.2872 0.135 0.135 0.136 0.131 0.136 5,426,140 0.1333 4.84%
2007-03-05 0 1.240 1.240 1.260 1.210 1.250 696,560 851,248 1.2221 0.128 0.128 0.131 0.125 0.129 6,725,324 0.1266 -8.15%
2007-03-02 0 1.350 1.350 1.360 1.310 1.390 1,618,000 2,158,020 1.3338 0.140 0.140 0.141 0.136 0.144 15,621,877 0.1381 -0.74%
2007-03-01 0 1.360 1.360 1.370 1.290 1.400 1,256,000 1,679,920 1.3375 0.141 0.141 0.142 0.134 0.145 12,126,748 0.1385 -2.16%
2007-02-28 0 1.390 1.390 1.400 1.200 1.410 2,072,000 2,757,680 1.3309 0.144 0.144 0.145 0.124 0.146 20,005,272 0.1378 -2.80%
2007-02-27 0 1.430 1.410 1.430 1.380 1.530 2,696,000 3,864,480 1.4334 0.148 0.146 0.148 0.143 0.158 26,030,025 0.1485 -4.03%
2007-02-26 0 1.490 1.450 1.500 1.490 1.540 1,992,000 3,005,960 1.5090 0.154 0.150 0.155 0.154 0.160 19,232,867 0.1563 -0.67%
2007-02-23 0 1.500 1.480 1.500 1.350 1.500 2,620,000 3,721,920 1.4206 0.155 0.153 0.155 0.140 0.155 25,296,241 0.1471 7.14%
2007-02-22 0 1.400 1.380 1.400 1.360 1.410 1,660,000 2,308,040 1.3904 0.145 0.143 0.145 0.141 0.146 16,027,389 0.1440 2.19%
2007-02-21 0 1.370 1.350 1.380 1.350 1.420 364,000 503,320 1.3827 0.142 0.140 0.143 0.140 0.147 3,514,440 0.1432 1.48%
2007-02-16 0 1.350 1.350 1.360 1.350 1.380 302,000 413,180 1.3681 0.140 0.140 0.141 0.140 0.143 2,915,826 0.1417 -1.46%
2007-02-15 0 1.370 1.360 1.380 1.360 1.420 4,688,000 6,633,960 1.4151 0.142 0.141 0.143 0.141 0.147 45,262,892 0.1466 -1.44%
2007-02-14 0 1.390 1.380 1.400 1.310 1.400 3,822,000 5,201,720 1.3610 0.144 0.143 0.145 0.136 0.145 36,901,616 0.1410 3.73%
2007-02-13 0 1.340 1.310 1.340 1.310 1.370 1,824,000 2,435,520 1.3353 0.139 0.136 0.139 0.136 0.142 17,610,818 0.1383 -2.19%
2007-02-12 0 1.370 1.360 1.380 1.310 1.430 2,568,000 3,565,280 1.3883 0.142 0.141 0.143 0.136 0.148 24,794,178 0.1438 5.38%
2007-02-09 0 1.300 1.270 1.310 1.130 1.300 4,488,000 5,455,280 1.2155 0.135 0.132 0.136 0.117 0.135 43,331,882 0.1259 13.04%
2007-02-08 0 1.150 1.140 1.150 1.100 1.150 1,102,000 1,250,660 1.1349 0.119 0.118 0.119 0.114 0.119 10,639,869 0.1175 3.60%
2007-02-07 0 1.110 1.100 1.120 1.030 1.120 354,000 388,780 1.0982 0.115 0.114 0.116 0.107 0.116 3,417,889 0.1137 0.00%
2007-02-06 0 1.110 1.080 1.120 1.080 1.120 278,000 306,220 1.1015 0.115 0.112 0.116 0.112 0.116 2,684,105 0.1141 2.78%
2007-02-05 0 1.080 1.080 1.090 1.080 1.090 212,000 229,080 1.0806 0.112 0.112 0.113 0.112 0.113 2,046,871 0.1119 0.00%
2007-02-02 0 1.080 1.070 1.090 1.050 1.090 688,000 736,560 1.0706 0.112 0.111 0.113 0.109 0.113 6,642,677 0.1109 -0.92%
2007-02-01 0 1.090 1.080 1.090 1.080 1.090 620,000 672,920 1.0854 0.113 0.112 0.113 0.112 0.113 5,986,133 0.1124 -0.91%
2007-01-31 0 1.100 1.100 1.120 1.090 1.130 560,000 615,680 1.0994 0.114 0.114 0.116 0.113 0.117 5,406,830 0.1139 0.00%
2007-01-30 0 1.100 1.090 1.100 1.070 1.100 452,000 495,400 1.0960 0.114 0.113 0.114 0.111 0.114 4,364,084 0.1135 2.80%
2007-01-29 0 1.070 1.060 1.070 1.060 1.080 904,000 966,760 1.0694 0.111 0.110 0.111 0.110 0.112 8,728,169 0.1108 -0.93%
2007-01-26 0 1.080 1.070 1.080 1.030 1.100 628,000 668,560 1.0646 0.112 0.111 0.112 0.107 0.114 6,063,374 0.1103 -1.82%
2007-01-25 0 1.100 1.070 1.100 1.080 1.130 2,580,000 2,903,760 1.1255 0.114 0.111 0.114 0.112 0.117 24,910,039 0.1166 -2.65%
2007-01-24 0 1.130 1.130 1.140 1.130 1.160 676,000 773,840 1.1447 0.117 0.117 0.118 0.117 0.120 6,526,816 0.1186 -1.74%
2007-01-23 0 1.150 1.140 1.150 1.120 1.150 480,000 544,280 1.1339 0.119 0.118 0.119 0.116 0.119 4,634,426 0.1174 0.88%
2007-01-22 0 1.140 1.140 1.160 1.130 1.190 682,000 784,780 1.1507 0.118 0.118 0.120 0.117 0.123 6,584,747 0.1192 0.00%
2007-01-19 0 1.140 1.140 1.150 1.110 1.160 1,100,000 1,262,320 1.1476 0.118 0.118 0.119 0.115 0.120 10,620,559 0.1189 0.00%
2007-01-18 0 1.140 1.130 1.140 1.130 1.160 2,666,000 3,062,340 1.1487 0.118 0.117 0.118 0.117 0.120 25,740,373 0.1190 0.00%
2007-01-17 0 1.140 1.130 1.140 1.100 1.180 1,624,000 1,860,520 1.1456 0.118 0.117 0.118 0.114 0.122 15,679,807 0.1187 4.59%
2007-01-16 0 1.090 1.080 1.090 1.050 1.100 1,324,000 1,435,760 1.0844 0.113 0.112 0.113 0.109 0.114 12,783,291 0.1123 5.83%
2007-01-15 0 1.030 1.030 1.050 0.970 1.060 1,456,000 1,521,480 1.0450 0.107 0.107 0.109 0.100 0.110 14,057,758 0.1082 5.10%
2007-01-12 0 0.980 0.980 1.000 0.960 0.990 196,000 191,880 0.9790 0.102 0.102 0.104 0.099 0.103 1,892,391 0.1014 1.03%
2007-01-11 0 0.970 0.960 0.970 0.960 0.980 578,000 560,680 0.9700 0.100 0.099 0.100 0.099 0.102 5,580,621 0.1005 1.04%
2007-01-10 0 0.960 0.950 0.960 0.910 0.980 964,000 921,880 0.9563 0.099 0.098 0.099 0.094 0.102 9,307,472 0.0990 -1.03%
2007-01-09 0 0.970 0.960 0.970 0.950 0.980 428,000 415,440 0.9707 0.100 0.099 0.100 0.098 0.102 4,132,363 0.1005 1.04%
2007-01-08 0 0.960 0.950 0.960 0.960 0.980 282,000 272,760 0.9672 0.099 0.098 0.099 0.099 0.102 2,722,725 0.1002 -1.03%
2007-01-05 0 0.970 0.960 0.970 0.950 0.970 296,000 283,680 0.9584 0.100 0.099 0.100 0.098 0.100 2,857,896 0.0993 1.04%
2007-01-04 0 0.960 0.940 0.960 0.930 0.960 736,000 701,200 0.9527 0.099 0.097 0.099 0.096 0.099 7,106,120 0.0987 1.05%
2007-01-03 0 0.950 0.950 0.960 0.940 0.950 418,000 395,980 0.9473 0.098 0.098 0.099 0.097 0.098 4,035,812 0.0981 1.06%
2007-01-02 0 0.940 0.930 0.940 0.910 0.950 500,000 464,240 0.9285 0.097 0.096 0.097 0.094 0.098 4,827,527 0.0962 2.17%
2006-12-29 0 0.920 0.920 0.950 0.900 0.930 1,012,000 921,600 0.9107 0.095 0.095 0.098 0.093 0.096 9,770,914 0.0943 -2.13%
2006-12-28 0 0.940 0.930 0.960 0.920 0.960 220,000 206,960 0.9407 0.097 0.096 0.099 0.095 0.099 2,124,112 0.0974 -1.05%
2006-12-27 0 0.950 0.950 0.960 0.950 0.960 340,000 323,840 0.9525 0.098 0.098 0.099 0.098 0.099 3,282,718 0.0986 -1.04%
2006-12-22 0 0.960 0.960 0.970 0.930 0.960 614,000 585,740 0.9540 0.099 0.099 0.100 0.096 0.099 5,928,203 0.0988 2.13%
2006-12-21 0 0.940 0.940 0.950 0.930 0.950 256,000 241,640 0.9439 0.097 0.097 0.098 0.096 0.098 2,471,694 0.0978 -1.05%
2006-12-20 0 0.950 0.940 0.950 0.950 0.980 410,000 390,000 0.9512 0.098 0.097 0.098 0.098 0.102 3,958,572 0.0985 1.06%
2006-12-19 0 0.940 0.930 0.960 0.900 0.970 324,000 302,800 0.9346 0.097 0.096 0.099 0.093 0.100 3,128,237 0.0968 -2.08%
2006-12-18 0 0.960 0.950 0.980 0.950 0.960 148,000 141,160 0.9538 0.099 0.098 0.102 0.098 0.099 1,428,948 0.0988 2.13%
2006-12-15 0 0.940 0.940 0.980 0.940 0.970 170,000 161,280 0.9487 0.097 0.097 0.102 0.097 0.100 1,641,359 0.0983 -4.08%
2006-12-14 0 0.980 0.970 0.980 0.970 0.980 36,000 35,120 0.9756 0.102 0.100 0.102 0.100 0.102 347,582 0.1010 2.08%
2006-12-13 0 0.960 0.950 0.960 0.960 0.980 96,000 92,760 0.9663 0.099 0.098 0.099 0.099 0.102 926,885 0.1001 -1.03%
2006-12-12 0 0.970 0.960 0.970 0.970 0.980 96,000 93,480 0.9738 0.100 0.099 0.100 0.100 0.102 926,885 0.1009 -2.02%
2006-12-11 0 0.990 0.970 0.990 0.940 0.990 110,731 107,833 0.9738 0.103 0.100 0.103 0.097 0.103 1,069,114 0.1009 5.32%
2006-12-08 0 0.940 0.940 0.980 0.920 1.000 136,000 132,280 0.9726 0.097 0.097 0.102 0.095 0.104 1,313,087 0.1007 -6.00%
2006-12-07 0 1.000 0.990 1.000 0.940 1.000 1,008,000 981,680 0.9739 0.104 0.103 0.104 0.097 0.104 9,732,294 0.1009 6.38%
2006-12-06 0 0.940 0.940 0.960 0.910 0.970 3,026,731 2,766,833 0.9141 0.097 0.097 0.099 0.094 0.100 29,223,251 0.0947 0.00%
2006-12-05 0 0.940 0.930 0.940 0.880 0.970 5,668,000 5,237,360 0.9240 0.097 0.096 0.097 0.091 0.100 54,724,845 0.0957 -3.09%
2006-12-04 0 0.970 0.970 0.990 0.970 1.040 2,704,000 2,713,240 1.0034 0.100 0.100 0.103 0.100 0.108 26,107,266 0.1039 -4.90%
2006-12-01 0 1.030 1.030 1.040 1.020 1.050 548,000 564,120 1.0294 0.106 0.106 0.107 0.105 0.108 5,342,842 0.1056 0.00%
2006-11-30 0 1.030 1.020 1.030 1.000 1.030 534,000 537,280 1.0061 0.106 0.105 0.106 0.103 0.106 5,206,346 0.1032 1.98%
2006-11-29 0 1.010 1.010 1.030 1.000 1.030 505,269 509,658 1.0087 0.104 0.104 0.106 0.103 0.106 4,926,227 0.1035 0.00%
2006-11-28 0 1.010 1.010 1.020 1.010 1.040 520,000 531,800 1.0227 0.104 0.104 0.105 0.104 0.107 5,069,850 0.1049 -1.94%
2006-11-27 0 1.030 1.030 1.040 1.020 1.040 702,000 722,860 1.0297 0.106 0.106 0.107 0.105 0.107 6,844,297 0.1056 0.00%
2006-11-24 0 1.030 1.030 1.050 1.030 1.050 679,269 706,807 1.0405 0.106 0.106 0.108 0.106 0.108 6,622,677 0.1067 0.00%
2006-11-23 0 1.030 1.030 1.050 1.020 1.050 2,484,000 2,561,120 1.0310 0.106 0.106 0.108 0.105 0.108 24,218,283 0.1058 -1.90%
2006-11-22 0 1.050 1.040 1.060 1.040 1.080 1,384,000 1,469,840 1.0620 0.108 0.107 0.109 0.107 0.111 13,493,600 0.1089 -0.94%
2006-11-21 0 1.060 1.060 1.070 1.050 1.060 364,000 383,920 1.0547 0.109 0.109 0.110 0.108 0.109 3,548,895 0.1082 0.95%
2006-11-20 0 1.050 1.050 1.060 1.030 1.070 712,000 748,120 1.0507 0.108 0.108 0.109 0.106 0.110 6,941,794 0.1078 -2.78%
2006-11-17 0 1.080 1.070 1.090 1.080 1.100 136,000 147,280 1.0829 0.111 0.110 0.112 0.111 0.113 1,325,961 0.1111 0.93%
2006-11-16 0 1.070 1.070 1.090 1.050 1.090 280,000 301,200 1.0757 0.110 0.110 0.112 0.108 0.112 2,729,919 0.1103 -0.93%
2006-11-15 0 1.080 1.070 1.080 1.040 1.120 204,000 219,720 1.0771 0.111 0.110 0.111 0.107 0.115 1,988,941 0.1105 0.93%
2006-11-14 0 1.070 1.070 1.080 1.060 1.090 496,000 533,120 1.0748 0.110 0.110 0.111 0.109 0.112 4,835,857 0.1102 -1.83%
2006-11-13 0 1.090 1.080 1.110 1.090 1.110 288,000 316,160 1.0978 0.112 0.111 0.114 0.112 0.114 2,807,917 0.1126 -0.91%
2006-11-10 0 1.100 1.100 1.110 1.070 1.100 272,000 297,400 1.0934 0.113 0.113 0.114 0.110 0.113 2,651,921 0.1121 0.00%
2006-11-09 0 1.100 1.090 1.100 1.080 1.100 174,000 189,760 1.0906 0.113 0.112 0.113 0.111 0.113 1,696,450 0.1119 1.85%
2006-11-08 0 1.080 1.080 1.100 1.070 1.100 780,000 847,320 1.0863 0.111 0.111 0.113 0.110 0.113 7,604,775 0.1114 -0.92%
2006-11-07 0 1.090 1.070 1.090 1.080 1.100 360,000 392,200 1.0894 0.112 0.110 0.112 0.111 0.113 3,509,896 0.1117 -0.91%
2006-11-06 0 1.100 1.080 1.100 1.080 1.100 484,000 530,520 1.0961 0.113 0.111 0.113 0.111 0.113 4,718,860 0.1124 0.00%
2006-11-03 0 1.100 1.090 1.100 1.100 1.100 360,000 396,000 1.1000 0.113 0.112 0.113 0.113 0.113 3,509,896 0.1128 0.00%
2006-11-02 0 1.100 1.100 1.130 1.090 1.150 736,000 808,320 1.0983 0.113 0.113 0.116 0.112 0.118 7,175,787 0.1126 1.85%
2006-11-01 0 1.080 1.080 1.100 1.070 1.180 964,000 1,062,480 1.1022 0.111 0.111 0.113 0.110 0.121 9,398,722 0.1130 -4.42%
2006-10-31 0 1.130 1.120 1.150 1.120 1.150 324,500 368,455 1.1355 0.116 0.115 0.118 0.115 0.118 3,163,781 0.1165 -0.88%
2006-10-27 0 1.140 1.120 1.140 1.120 1.160 438,000 500,020 1.1416 0.117 0.115 0.117 0.115 0.119 4,270,374 0.1171 0.00%
2006-10-26 0 1.140 1.130 1.150 1.140 1.160 136,000 155,480 1.1432 0.117 0.116 0.118 0.117 0.119 1,325,961 0.1173 0.88%
2006-10-25 0 1.130 1.130 1.140 1.130 1.150 376,000 426,040 1.1331 0.116 0.116 0.117 0.116 0.118 3,665,891 0.1162 0.00%
2006-10-24 0 1.130 1.130 1.140 1.130 1.150 684,000 777,760 1.1371 0.116 0.116 0.117 0.116 0.118 6,668,802 0.1166 -2.59%
2006-10-23 0 1.160 1.150 1.170 1.150 1.180 1,048,000 1,224,160 1.1681 0.119 0.118 0.120 0.118 0.121 10,217,697 0.1198 -0.85%
2006-10-20 0 1.170 1.170 1.180 1.140 1.180 808,000 946,600 1.1715 0.120 0.120 0.121 0.117 0.121 7,877,767 0.1202 2.63%
2006-10-19 0 1.140 1.130 1.140 1.120 1.150 816,000 920,920 1.1286 0.117 0.116 0.117 0.115 0.118 7,955,764 0.1158 3.64%
2006-10-18 0 1.100 1.090 1.130 1.100 1.130 484,000 535,040 1.1055 0.113 0.112 0.116 0.113 0.116 4,718,860 0.1134 -0.90%
2006-10-17 0 1.110 1.110 1.120 1.100 1.140 392,000 439,520 1.1212 0.114 0.114 0.115 0.113 0.117 3,821,887 0.1150 -1.77%
2006-10-16 0 1.130 1.130 1.140 1.120 1.140 640,000 724,200 1.1316 0.116 0.116 0.117 0.115 0.117 6,239,815 0.1161 1.80%
2006-10-13 0 1.110 1.090 1.110 1.090 1.140 1,900,000 2,108,320 1.1096 0.114 0.112 0.114 0.112 0.117 18,524,451 0.1138 1.83%
2006-10-12 0 1.090 1.090 1.130 1.050 1.130 1,306,000 1,416,540 1.0846 0.112 0.112 0.116 0.108 0.116 12,733,123 0.1112 0.93%
2006-10-11 0 1.080 1.090 1.100 1.070 1.110 404,000 439,360 1.0875 0.111 0.112 0.113 0.110 0.114 3,938,883 0.1115 -1.82%
2006-10-10 0 1.100 1.090 1.150 1.080 1.110 232,000 255,040 1.0993 0.113 0.112 0.118 0.111 0.114 2,261,933 0.1128 -0.90%
2006-10-09 0 1.110 1.100 1.110 1.090 1.130 354,000 392,880 1.1098 0.114 0.113 0.114 0.112 0.116 3,451,398 0.1138 1.83%
2006-10-06 0 1.090 1.080 1.120 1.080 1.150 200,000 219,320 1.0966 0.112 0.111 0.115 0.111 0.118 1,949,942 0.1125 -0.91%
2006-10-05 0 1.100 1.100 1.110 1.090 1.150 322,000 356,400 1.1068 0.113 0.113 0.114 0.112 0.118 3,139,407 0.1135 -3.51%
2006-10-04 0 1.140 1.090 1.150 1.050 1.200 1,384,000 1,528,840 1.1047 0.117 0.112 0.118 0.108 0.123 13,493,600 0.1133 -5.00%
2006-10-03 0 1.200 1.160 1.200 1.120 1.200 608,000 704,640 1.1589 0.123 0.119 0.123 0.115 0.123 5,927,824 0.1189 1.69%
2006-09-29 0 1.180 1.160 1.180 1.140 1.180 268,000 312,520 1.1661 0.121 0.119 0.121 0.117 0.121 2,612,923 0.1196 0.85%
2006-09-28 0 1.180 1.170 1.180 1.150 1.190 484,000 565,440 1.1683 0.120 0.119 0.120 0.117 0.121 4,759,192 0.1188 1.72%
2006-09-27 0 1.160 1.160 1.180 1.140 1.180 548,000 635,520 1.1597 0.118 0.118 0.120 0.116 0.120 5,388,507 0.1179 1.75%
2006-09-26 0 1.140 1.130 1.140 1.110 1.150 1,140,000 1,293,560 1.1347 0.116 0.115 0.116 0.113 0.117 11,209,668 0.1154 1.79%
2006-09-25 0 1.120 1.090 1.130 1.030 1.150 1,100,000 1,210,360 1.1003 0.114 0.111 0.115 0.105 0.117 10,816,346 0.1119 8.74%
2006-09-22 0 1.030 1.030 1.070 1.030 1.100 2,000,000 2,112,060 1.0560 0.105 0.105 0.109 0.105 0.112 19,666,084 0.1074 -6.36%
2006-09-21 0 1.100 1.070 1.110 1.070 1.100 1,580,000 1,714,080 1.0849 0.112 0.109 0.113 0.109 0.112 15,536,206 0.1103 0.92%
2006-09-20 0 1.090 1.070 1.100 1.070 1.130 1,216,000 1,319,840 1.0854 0.111 0.109 0.112 0.109 0.115 11,956,979 0.1104 -3.54%
2006-09-19 0 1.130 1.090 1.130 1.100 1.170 1,040,000 1,160,960 1.1163 0.115 0.111 0.115 0.112 0.119 10,226,364 0.1135 -2.59%
2006-09-18 0 1.160 1.130 1.160 1.120 1.200 668,000 776,760 1.1628 0.118 0.115 0.118 0.114 0.122 6,568,472 0.1183 -1.69%
2006-09-15 0 1.180 1.150 1.180 1.140 1.200 746,000 876,340 1.1747 0.120 0.117 0.120 0.116 0.122 7,335,449 0.1195 3.51%
2006-09-14 0 1.140 1.130 1.140 1.050 1.200 1,436,000 1,653,840 1.1517 0.116 0.115 0.116 0.107 0.122 14,120,248 0.1171 -5.00%
2006-09-13 0 1.200 1.180 1.190 1.180 1.220 2,076,000 2,475,400 1.1924 0.122 0.120 0.121 0.120 0.124 20,413,395 0.1213 -2.44%
2006-09-12 0 1.230 1.220 1.240 1.200 1.270 300,000 373,760 1.2459 0.125 0.124 0.126 0.122 0.129 2,949,913 0.1267 -3.15%
2006-09-11 0 1.270 1.250 1.280 1.250 1.290 312,000 393,120 1.2600 0.129 0.127 0.130 0.127 0.131 3,067,909 0.1281 -0.78%
2006-09-08 0 1.280 1.260 1.300 1.260 1.280 496,000 629,040 1.2682 0.130 0.128 0.132 0.128 0.130 4,877,189 0.1290 -0.78%
2006-09-07 0 1.290 1.270 1.290 1.270 1.290 544,000 695,720 1.2789 0.131 0.129 0.131 0.129 0.131 5,349,175 0.1301 0.78%
2006-09-06 0 1.280 1.270 1.290 1.260 1.300 720,000 922,200 1.2808 0.130 0.129 0.131 0.128 0.132 7,079,790 0.1303 0.79%
2006-09-05 0 1.270 1.260 1.280 1.260 1.400 1,960,000 2,537,480 1.2946 0.129 0.128 0.130 0.128 0.142 19,272,762 0.1317 -7.97%
2006-09-04 0 1.380 1.350 1.380 1.350 1.570 2,440,000 3,555,640 1.4572 0.140 0.137 0.140 0.137 0.160 23,992,623 0.1482 -1.43%
2006-09-01 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2006-08-30 0 1.400 1.320 1.390 1.310 1.400 328,000 446,640 1.3617 0.142 0.134 0.141 0.133 0.142 3,225,238 0.1385 6.87%
2006-08-29 0 1.310 1.310 1.320 1.280 1.300 122,000 156,460 1.2825 0.133 0.133 0.134 0.130 0.132 1,199,631 0.1304 -2.24%
2006-08-28 0 1.340 1.280 1.340 1.310 1.340 36,000 47,800 1.3278 0.136 0.130 0.136 0.133 0.136 353,990 0.1350 2.29%
2006-08-25 0 1.310 1.300 1.320 1.310 1.310 56,000 73,360 1.3100 0.133 0.132 0.134 0.133 0.133 550,650 0.1332 0.00%
2006-08-24 0 1.310 1.300 1.330 1.310 1.310 32,000 41,920 1.3100 0.133 0.132 0.135 0.133 0.133 314,657 0.1332 -3.68%
2006-08-23 0 1.360 1.300 1.310 1.300 1.360 212,000 280,400 1.3226 0.138 0.132 0.133 0.132 0.138 2,084,605 0.1345 3.82%
2006-08-22 0 1.310 1.310 1.330 1.310 1.310 12,000 15,720 1.3100 0.133 0.133 0.135 0.133 0.133 117,997 0.1332 0.00%
2006-08-21 0 1.310 1.310 1.330 1.300 1.330 52,000 68,440 1.3162 0.133 0.133 0.135 0.132 0.135 511,318 0.1339 -1.50%
2006-08-18 0 1.330 1.290 1.330 1.300 1.330 258,000 337,360 1.3076 0.135 0.131 0.135 0.132 0.135 2,536,925 0.1330 2.31%
2006-08-17 0 1.300 1.300 1.310 1.300 1.300 40,000 51,920 1.2980 0.132 0.132 0.133 0.132 0.132 393,322 0.1320 -2.26%
2006-08-16 0 1.330 1.300 1.340 1.270 1.330 172,000 223,960 1.3021 0.135 0.132 0.136 0.129 0.135 1,691,283 0.1324 2.31%
2006-08-15 0 1.300 1.260 1.300 1.300 1.310 20,000 26,040 1.3020 0.132 0.128 0.132 0.132 0.133 196,661 0.1324 -1.52%
2006-08-14 0 1.320 1.300 1.330 1.310 1.350 896,000 1,182,720 1.3200 0.134 0.132 0.135 0.133 0.137 8,810,406 0.1342 -2.22%
2006-08-11 0 1.350 1.300 1.350 - - 4,000 5,040 1.2600 0.137 0.132 0.137 - - 39,332 0.1281 -1.46%
2006-08-10 0 1.370 1.330 1.370 1.320 1.390 288,000 384,280 1.3343 0.139 0.135 0.139 0.134 0.141 2,831,916 0.1357 2.24%
2006-08-09 0 1.340 1.340 1.350 1.340 1.340 216,000 289,440 1.3400 0.136 0.136 0.137 0.136 0.136 2,123,937 0.1363 0.00%
2006-08-08 0 1.340 1.300 1.350 1.300 1.340 692,000 914,760 1.3219 0.136 0.132 0.137 0.132 0.136 6,804,465 0.1344 3.08%
2006-08-07 0 1.300 1.290 1.400 1.260 1.330 476,000 608,960 1.2793 0.132 0.131 0.142 0.128 0.135 4,680,528 0.1301 3.17%
2006-08-04 0 1.260 1.230 1.260 1.230 1.260 200,000 248,800 1.2440 0.128 0.125 0.128 0.125 0.128 1,966,608 0.1265 0.00%
2006-08-03 0 1.260 1.250 1.260 1.250 1.260 148,000 186,000 1.2568 0.128 0.127 0.128 0.127 0.128 1,455,290 0.1278 0.80%
2006-08-02 0 1.250 1.250 1.260 1.240 1.260 204,000 254,360 1.2469 0.127 0.127 0.128 0.126 0.128 2,005,941 0.1268 -0.79%
2006-08-01 0 1.260 1.250 1.260 1.240 1.260 204,000 254,520 1.2476 0.128 0.127 0.128 0.126 0.128 2,005,941 0.1269 0.00%
2006-07-31 0 1.260 1.250 1.270 1.260 1.270 68,000 85,800 1.2618 0.128 0.127 0.129 0.128 0.129 668,647 0.1283 -0.79%
2006-07-28 0 1.270 1.260 1.270 1.250 1.270 86,000 108,260 1.2588 0.129 0.128 0.129 0.127 0.129 845,642 0.1280 0.00%
2006-07-27 0 1.270 1.260 1.270 1.260 1.270 104,000 131,520 1.2646 0.129 0.128 0.129 0.128 0.129 1,022,636 0.1286 -0.78%
2006-07-26 0 1.280 1.260 1.280 1.250 1.280 48,000 60,320 1.2567 0.130 0.128 0.130 0.127 0.130 471,986 0.1278 0.00%
2006-07-25 0 1.280 1.270 1.280 1.250 1.290 52,000 65,920 1.2677 0.130 0.129 0.130 0.127 0.131 511,318 0.1289 -0.78%
2006-07-24 0 1.290 1.260 1.290 1.260 1.290 32,000 41,000 1.2813 0.131 0.128 0.131 0.128 0.131 314,657 0.1303 2.38%
2006-07-21 0 1.260 1.260 1.290 1.250 1.260 60,000 75,400 1.2567 0.128 0.128 0.131 0.127 0.128 589,983 0.1278 0.80%
2006-07-20 0 1.250 1.240 1.290 1.230 1.260 248,000 310,400 1.2516 0.127 0.126 0.131 0.125 0.128 2,438,594 0.1273 -0.79%
2006-07-19 0 1.260 1.260 1.290 1.260 1.260 64,000 80,640 1.2600 0.128 0.128 0.131 0.128 0.128 629,315 0.1281 0.00%
2006-07-18 0 1.260 1.260 1.290 1.250 1.260 74,000 92,880 1.2551 0.128 0.128 0.131 0.127 0.128 727,645 0.1276 0.80%
2006-07-17 0 1.250 1.250 1.300 1.250 1.270 60,000 75,960 1.2660 0.127 0.127 0.132 0.127 0.129 589,983 0.1287 -2.34%
2006-07-14 0 1.280 1.260 1.290 1.270 1.290 128,000 162,920 1.2728 0.130 0.128 0.131 0.129 0.131 1,258,629 0.1294 -1.54%
2006-07-13 0 1.300 1.280 1.300 1.290 1.300 72,000 93,000 1.2917 0.132 0.130 0.132 0.131 0.132 707,979 0.1314 0.00%
2006-07-12 0 1.300 1.280 1.300 1.280 1.300 36,000 46,440 1.2900 0.132 0.130 0.132 0.130 0.132 353,990 0.1312 2.36%
2006-07-11 0 1.270 1.260 1.330 1.270 1.310 412,000 529,520 1.2852 0.129 0.128 0.135 0.129 0.133 4,051,213 0.1307 -0.78%
2006-07-10 0 1.280 1.270 1.280 1.270 1.280 184,000 235,440 1.2796 0.130 0.129 0.130 0.129 0.130 1,809,280 0.1301 -1.54%
2006-07-07 0 1.300 1.300 1.310 1.300 1.330 256,000 333,400 1.3023 0.132 0.132 0.133 0.132 0.135 2,517,259 0.1324 -1.52%
2006-07-06 0 1.320 1.310 1.320 1.300 1.320 100,000 131,440 1.3144 0.134 0.133 0.134 0.132 0.134 983,304 0.1337 0.76%
2006-07-05 0 1.310 1.300 1.320 1.290 1.320 112,000 146,640 1.3093 0.133 0.132 0.134 0.131 0.134 1,101,301 0.1332 0.77%
2006-07-04 0 1.300 1.300 1.310 1.300 1.320 426,000 555,820 1.3047 0.132 0.132 0.133 0.132 0.134 4,188,876 0.1327 -1.52%
2006-07-03 0 1.320 1.310 1.330 1.320 1.350 188,000 250,360 1.3317 0.134 0.133 0.135 0.134 0.137 1,848,612 0.1354 0.00%
2006-06-30 0 1.320 1.310 1.330 1.320 1.340 252,000 335,280 1.3305 0.134 0.133 0.135 0.134 0.136 2,477,927 0.1353 1.54%
2006-06-29 0 1.300 1.300 1.340 1.300 1.300 84,000 109,200 1.3000 0.132 0.132 0.136 0.132 0.132 825,976 0.1322 0.00%
2006-06-28 0 1.300 1.270 1.300 1.280 1.300 236,000 304,800 1.2915 0.132 0.129 0.132 0.130 0.132 2,320,598 0.1313 0.00%
2006-06-27 0 1.300 1.280 1.300 1.290 1.320 180,000 234,360 1.3020 0.132 0.130 0.132 0.131 0.134 1,769,948 0.1324 -1.52%
2006-06-26 0 1.320 1.290 1.320 1.270 1.320 132,000 169,400 1.2833 0.134 0.131 0.134 0.129 0.134 1,297,962 0.1305 3.94%
2006-06-23 0 1.270 1.270 1.280 1.270 1.280 328,000 416,600 1.2701 0.129 0.129 0.130 0.129 0.130 3,225,238 0.1292 0.00%
2006-06-22 0 1.270 1.270 1.300 1.270 1.290 860,000 1,094,120 1.2722 0.129 0.129 0.132 0.129 0.131 8,456,416 0.1294 0.00%
2006-06-21 0 1.270 1.260 1.270 1.260 1.270 552,000 697,960 1.2644 0.129 0.128 0.129 0.128 0.129 5,427,839 0.1286 0.79%
2006-06-20 0 1.260 1.260 1.270 1.250 1.260 1,356,000 1,697,400 1.2518 0.128 0.128 0.129 0.127 0.128 13,333,605 0.1273 -1.56%
2006-06-19 0 1.280 1.280 1.290 1.270 1.290 418,000 535,760 1.2817 0.130 0.130 0.131 0.129 0.131 4,110,212 0.1303 -0.78%
2006-06-16 0 1.290 1.280 1.290 1.280 1.300 1,964,200 2,528,250 1.2872 0.131 0.130 0.131 0.130 0.132 19,314,061 0.1309 0.78%
2006-06-15 0 1.280 1.280 1.320 1.280 1.340 68,000 87,680 1.2894 0.130 0.130 0.134 0.130 0.136 668,647 0.1311 -3.76%
2006-06-14 0 1.330 1.270 1.330 1.270 1.330 347,800 446,234 1.2830 0.135 0.129 0.135 0.129 0.135 3,419,932 0.1305 4.72%
2006-06-13 0 1.270 1.270 1.290 1.270 1.280 2,920,000 3,645,440 1.2484 0.129 0.129 0.131 0.129 0.130 28,712,483 0.1270 -2.31%
2006-06-12 0 1.300 1.300 1.330 1.280 1.300 112,000 144,460 1.2898 0.132 0.132 0.135 0.130 0.132 1,101,301 0.1312 0.78%
2006-06-09 0 1.290 1.290 1.340 1.280 1.300 204,000 264,800 1.2980 0.131 0.131 0.136 0.130 0.132 2,005,941 0.1320 0.78%
2006-06-08 0 1.280 1.280 1.300 1.280 1.300 412,000 533,720 1.2954 0.130 0.130 0.132 0.130 0.132 4,051,213 0.1317 0.00%
2006-06-07 0 1.290 1.290 1.330 1.290 1.350 360,000 482,480 1.3402 0.130 0.130 0.134 0.130 0.136 3,567,551 0.1352 -4.44%
2006-06-06 0 1.350 1.330 1.350 1.330 1.350 184,000 245,320 1.3333 0.136 0.134 0.136 0.134 0.136 1,823,415 0.1345 0.00%
2006-06-05 0 1.350 1.350 1.370 1.330 1.370 308,000 416,040 1.3508 0.136 0.136 0.138 0.134 0.138 3,052,238 0.1363 1.50%
2006-06-02 0 1.330 1.310 1.330 1.200 1.330 1,012,000 1,320,840 1.3052 0.134 0.132 0.134 0.121 0.134 10,028,781 0.1317 3.10%
2006-06-01 0 1.290 1.290 1.310 1.290 1.320 490,000 638,000 1.3020 0.130 0.130 0.132 0.130 0.133 4,855,833 0.1314 -2.27%
2006-05-30 0 1.320 1.290 1.320 1.260 1.320 556,000 720,080 1.2951 0.133 0.130 0.133 0.127 0.133 5,509,884 0.1307 3.13%
2006-05-29 0 1.280 1.280 1.310 1.250 1.290 698,000 893,740 1.2804 0.129 0.129 0.132 0.126 0.130 6,917,084 0.1292 -0.78%
2006-05-26 0 1.290 1.280 1.300 1.290 1.300 236,000 305,040 1.2925 0.130 0.129 0.131 0.130 0.131 2,338,728 0.1304 0.39%
2006-05-25 0 1.300 1.280 1.300 1.270 1.330 1,332,000 1,734,280 1.3020 0.130 0.128 0.130 0.127 0.133 13,354,022 0.1299 -2.26%
2006-05-24 0 1.330 1.310 1.330 1.320 1.360 334,000 443,820 1.3288 0.133 0.131 0.133 0.132 0.136 3,348,531 0.1325 0.00%
2006-05-23 0 1.330 1.310 1.350 1.300 1.330 668,000 877,760 1.3140 0.133 0.131 0.135 0.130 0.133 6,697,062 0.1311 1.53%
2006-05-22 0 1.310 1.310 1.350 1.310 1.400 986,000 1,322,480 1.3413 0.131 0.131 0.135 0.131 0.140 9,885,184 0.1338 -3.68%
2006-05-19 0 1.360 1.340 1.360 1.320 1.430 620,000 840,000 1.3548 0.136 0.134 0.136 0.132 0.143 6,215,836 0.1351 3.03%
2006-05-18 0 1.320 1.300 1.320 1.290 1.330 2,900,000 3,782,040 1.3042 0.132 0.130 0.132 0.129 0.133 29,074,072 0.1301 1.54%
2006-05-17 0 1.300 1.290 1.300 1.280 1.340 3,056,000 3,979,480 1.3022 0.130 0.129 0.130 0.128 0.134 30,638,056 0.1299 1.56%
2006-05-16 0 1.280 1.280 1.300 1.270 1.320 786,000 1,025,980 1.3053 0.128 0.128 0.130 0.127 0.132 7,880,076 0.1302 -0.78%
2006-05-15 0 1.290 1.280 1.300 1.190 1.390 2,424,000 3,109,200 1.2827 0.129 0.128 0.130 0.119 0.139 24,301,914 0.1279 -8.51%
2006-05-12 0 1.410 1.400 1.410 1.370 1.570 5,900,000 8,561,480 1.4511 0.141 0.140 0.141 0.137 0.157 59,150,698 0.1447 -11.32%
2006-05-11 0 1.590 1.580 1.590 1.590 1.610 600,000 958,120 1.5969 0.159 0.158 0.159 0.159 0.161 6,015,325 0.1593 -0.62%
2006-05-10 0 1.600 1.590 1.600 1.590 1.610 360,000 575,440 1.5984 0.160 0.159 0.160 0.159 0.161 3,609,195 0.1594 0.00%
2006-05-09 0 1.600 1.600 1.610 1.600 1.640 548,000 885,560 1.6160 0.160 0.160 0.161 0.160 0.164 5,493,997 0.1612 -1.23%
2006-05-08 0 1.620 1.620 1.640 1.620 1.650 548,000 893,360 1.6302 0.162 0.162 0.164 0.162 0.165 5,493,997 0.1626 0.00%
2006-05-04 0 1.620 1.620 1.640 1.620 1.630 592,000 962,640 1.6261 0.162 0.162 0.164 0.162 0.163 5,935,121 0.1622 0.62%
2006-05-03 0 1.610 1.610 1.620 1.590 1.620 392,000 627,800 1.6015 0.161 0.161 0.162 0.159 0.162 3,930,012 0.1597 0.62%
2006-05-02 0 1.600 1.590 1.600 1.590 1.600 236,000 376,880 1.5969 0.160 0.159 0.160 0.159 0.160 2,366,028 0.1593 1.27%
2006-04-28 0 1.580 1.580 1.590 1.560 1.580 160,000 251,480 1.5718 0.158 0.158 0.159 0.156 0.158 1,604,087 0.1568 0.64%
2006-04-27 0 1.570 1.570 1.580 1.570 1.600 96,000 151,280 1.5758 0.157 0.157 0.158 0.157 0.160 962,452 0.1572 0.00%
2006-04-26 0 1.570 1.570 1.590 1.560 1.600 580,000 916,920 1.5809 0.157 0.157 0.159 0.156 0.160 5,814,814 0.1577 0.64%
2006-04-25 0 1.560 1.560 1.580 1.550 1.600 1,760,000 2,759,320 1.5678 0.156 0.156 0.158 0.155 0.160 17,644,954 0.1564 -3.11%
2006-04-24 0 1.610 1.610 1.620 1.600 1.620 1,414,000 2,273,360 1.6078 0.161 0.161 0.162 0.160 0.162 14,176,116 0.1604 -1.23%
2006-04-21 0 1.630 1.630 1.640 1.580 1.640 7,732,000 12,588,560 1.6281 0.163 0.163 0.164 0.158 0.164 77,517,491 0.1624 1.87%
2006-04-20 0 1.600 1.590 1.610 1.590 1.640 1,312,000 2,115,800 1.6127 0.160 0.159 0.161 0.159 0.164 13,153,511 0.1609 -1.84%
2006-04-19 0 1.630 1.630 1.640 1.600 1.660 1,068,000 1,757,640 1.6457 0.163 0.163 0.164 0.160 0.166 10,707,279 0.1642 0.62%
2006-04-18 0 1.620 1.610 1.640 1.600 1.660 4,116,000 6,699,160 1.6276 0.162 0.161 0.164 0.160 0.166 41,265,131 0.1623 0.62%
2006-04-13 0 1.610 1.600 1.620 1.590 1.720 7,024,000 11,545,440 1.6437 0.161 0.160 0.162 0.159 0.172 70,419,407 0.1640 -5.29%
2006-04-12 0 1.700 1.690 1.710 1.690 1.760 7,668,000 13,300,800 1.7346 0.170 0.169 0.171 0.169 0.176 76,875,856 0.1730 -1.73%
2006-04-11 0 1.730 1.730 1.740 1.700 1.750 1,582,000 2,742,380 1.7335 0.173 0.173 0.174 0.170 0.175 15,860,408 0.1729 1.17%
2006-04-10 0 1.710 1.700 1.710 1.710 1.740 1,004,000 1,728,440 1.7216 0.171 0.170 0.171 0.171 0.174 10,065,644 0.1717 0.59%
2006-04-07 0 1.700 1.690 1.710 1.690 1.710 272,000 461,040 1.6950 0.170 0.169 0.171 0.169 0.171 2,726,947 0.1691 0.00%
2006-04-06 0 1.700 1.690 1.700 1.690 1.730 1,160,000 1,977,840 1.7050 0.170 0.169 0.170 0.169 0.173 11,629,629 0.1701 0.00%
2006-04-04 0 1.700 1.700 1.720 1.700 1.750 1,260,000 2,179,840 1.7300 0.170 0.170 0.172 0.170 0.175 12,632,183 0.1726 -2.30%
2006-04-03 0 1.740 1.730 1.740 1.740 1.760 1,244,000 2,175,960 1.7492 0.174 0.173 0.174 0.174 0.176 12,471,774 0.1745 -2.25%
2006-03-31 0 1.780 1.770 1.790 1.670 1.780 2,464,000 4,273,000 1.7342 0.178 0.177 0.179 0.167 0.178 24,702,936 0.1730 6.59%
2006-03-30 0 1.670 1.660 1.680 1.670 1.670 132,000 220,440 1.6700 0.167 0.166 0.168 0.167 0.167 1,323,372 0.1666 0.00%
2006-03-29 0 1.670 1.660 1.670 1.640 1.680 676,000 1,121,760 1.6594 0.167 0.166 0.167 0.164 0.168 6,777,266 0.1655 1.83%
2006-03-28 0 1.640 1.640 1.660 1.630 1.690 1,548,000 2,555,360 1.6507 0.164 0.164 0.166 0.163 0.169 15,519,539 0.1647 -1.80%
2006-03-27 0 1.670 1.670 1.700 1.670 1.700 708,000 1,191,880 1.6834 0.167 0.167 0.170 0.167 0.170 7,098,084 0.1679 -0.60%
2006-03-24 0 1.680 1.680 1.700 1.670 1.690 868,000 1,461,760 1.6841 0.168 0.168 0.170 0.167 0.169 8,702,170 0.1680 -0.59%
2006-03-23 0 1.690 1.690 1.700 1.680 1.720 890,000 1,512,480 1.6994 0.169 0.169 0.170 0.168 0.172 8,922,732 0.1695 -0.59%
2006-03-22 0 1.700 1.670 1.710 1.640 1.720 1,286,000 2,166,380 1.6846 0.170 0.167 0.171 0.164 0.172 12,892,847 0.1680 3.03%
2006-03-21 0 1.650 1.640 1.650 1.650 1.690 1,304,000 2,160,400 1.6567 0.165 0.164 0.165 0.165 0.169 13,073,307 0.1653 -1.79%
2006-03-20 0 1.680 1.680 1.690 1.660 1.690 772,000 1,290,600 1.6718 0.168 0.168 0.169 0.166 0.169 7,739,718 0.1668 -0.59%
2006-03-17 0 1.690 1.680 1.690 1.680 1.700 840,000 1,419,480 1.6899 0.169 0.168 0.169 0.168 0.170 8,421,455 0.1686 1.20%
2006-03-16 0 1.670 1.670 1.690 1.650 1.690 824,000 1,375,320 1.6691 0.167 0.167 0.169 0.165 0.169 8,261,047 0.1665 -0.60%
2006-03-15 0 1.680 1.670 1.680 1.660 1.710 716,000 1,198,680 1.6741 0.168 0.167 0.168 0.166 0.171 7,178,288 0.1670 0.00%
2006-03-14 0 1.680 1.680 1.690 1.680 1.720 636,000 1,074,120 1.6889 0.168 0.168 0.169 0.168 0.172 6,376,245 0.1685 -1.18%
2006-03-13 0 1.700 1.690 1.700 1.700 1.740 1,132,000 1,930,760 1.7056 0.170 0.169 0.170 0.170 0.174 11,348,914 0.1701 0.59%
2006-03-10 0 1.690 1.690 1.700 1.690 1.750 1,238,000 2,137,940 1.7269 0.169 0.169 0.170 0.169 0.175 12,411,621 0.1723 -2.87%
2006-03-09 0 1.740 1.720 1.740 1.650 1.750 1,300,000 2,201,160 1.6932 0.174 0.172 0.174 0.165 0.175 13,033,205 0.1689 5.45%
2006-03-08 0 1.650 1.630 1.660 1.610 1.670 1,682,000 2,730,940 1.6236 0.165 0.163 0.166 0.161 0.167 16,862,962 0.1619 0.00%
2006-03-07 0 1.650 1.650 1.660 1.630 1.720 3,816,000 6,346,240 1.6631 0.165 0.165 0.166 0.163 0.172 38,257,468 0.1659 -4.07%
2006-03-06 0 1.720 1.720 1.730 1.720 1.750 1,292,000 2,243,400 1.7364 0.172 0.172 0.173 0.172 0.175 12,953,000 0.1732 -1.71%
2006-03-03 0 1.750 1.740 1.750 1.730 1.770 1,348,000 2,356,120 1.7479 0.175 0.174 0.175 0.173 0.177 13,514,431 0.1743 -1.13%
2006-03-02 0 1.770 1.770 1.780 1.740 1.800 1,832,000 3,239,240 1.7681 0.177 0.177 0.178 0.174 0.180 18,366,793 0.1764 -0.56%
2006-03-01 0 1.780 1.770 1.780 1.760 1.800 1,160,000 2,065,680 1.7808 0.178 0.177 0.178 0.176 0.180 11,629,629 0.1776 -1.11%
2006-02-28 0 1.800 1.780 1.800 1.770 1.820 1,632,000 2,929,480 1.7950 0.180 0.178 0.180 0.177 0.182 16,361,685 0.1790 0.00%
2006-02-27 0 1.800 1.800 1.810 1.790 1.860 3,836,000 6,932,680 1.8073 0.180 0.180 0.181 0.179 0.186 38,457,979 0.1803 -2.17%
2006-02-24 0 1.840 1.840 1.850 1.840 1.900 4,124,000 7,654,360 1.8561 0.184 0.184 0.185 0.184 0.190 41,345,335 0.1851 -3.16%
2006-02-23 0 1.900 1.890 1.900 1.830 1.910 15,400,000 28,792,880 1.8697 0.190 0.189 0.190 0.183 0.191 154,393,347 0.1865 3.83%
2006-02-22 0 1.830 1.820 1.830 1.790 1.860 22,448,000 40,970,940 1.8251 0.183 0.182 0.183 0.179 0.186 225,053,368 0.1820 3.39%
2006-02-21 0 1.770 1.760 1.770 1.690 1.770 2,684,000 4,636,360 1.7274 0.177 0.176 0.177 0.169 0.177 26,908,555 0.1723 3.51%
2006-02-20 0 1.710 1.690 1.710 1.660 1.720 1,540,000 2,594,920 1.6850 0.171 0.169 0.171 0.166 0.172 15,439,335 0.1681 0.00%
2006-02-17 0 1.710 1.690 1.710 1.690 1.760 1,528,000 2,633,520 1.7235 0.171 0.169 0.171 0.169 0.176 15,319,028 0.1719 -2.29%
2006-02-16 0 1.750 1.740 1.750 1.730 1.760 3,172,000 5,544,240 1.7479 0.175 0.174 0.175 0.173 0.176 31,801,019 0.1743 0.00%
2006-02-15 0 1.750 1.740 1.750 1.710 1.800 8,128,000 14,292,040 1.7584 0.175 0.174 0.175 0.171 0.180 81,487,606 0.1754 2.34%
2006-02-14 0 1.710 1.690 1.710 1.690 1.770 3,276,000 5,645,720 1.7234 0.171 0.169 0.171 0.169 0.177 32,843,676 0.1719 -2.84%
2006-02-13 0 1.760 1.750 1.760 1.680 1.810 23,388,000 40,862,080 1.7471 0.176 0.175 0.176 0.168 0.181 234,477,377 0.1743 5.39%
2006-02-10 0 1.670 1.670 1.680 1.620 1.680 56,968,000 89,695,440 1.5745 0.167 0.167 0.168 0.162 0.168 571,135,079 0.1570 3.09%
2006-02-09 0 1.620 1.600 1.620 1.610 1.630 152,000 246,480 1.6216 0.162 0.160 0.162 0.161 0.163 1,523,882 0.1617 0.00%
2006-02-08 0 1.620 1.610 1.620 1.620 1.650 340,000 557,520 1.6398 0.162 0.161 0.162 0.162 0.165 3,408,684 0.1636 -2.99%
2006-02-07 0 1.670 1.640 1.650 1.550 1.670 1,168,000 1,898,000 1.6250 0.167 0.164 0.165 0.155 0.167 11,709,833 0.1621 4.37%
2006-02-06 0 1.600 1.580 1.600 1.580 1.600 220,000 350,400 1.5927 0.160 0.158 0.160 0.158 0.160 2,205,619 0.1589 1.27%
2006-02-03 0 1.580 1.540 1.580 1.520 1.590 236,000 365,120 1.5471 0.158 0.154 0.158 0.152 0.159 2,366,028 0.1543 1.28%
2006-02-02 0 1.560 1.540 1.590 1.540 1.600 132,000 208,760 1.5815 0.156 0.154 0.159 0.154 0.160 1,323,372 0.1577 0.65%
2006-02-01 0 1.550 1.550 1.570 1.520 1.550 76,000 117,160 1.5416 0.155 0.155 0.157 0.152 0.155 761,941 0.1538 -1.27%
2006-01-27 0 1.570 1.560 1.580 1.570 1.570 104,000 163,480 1.5719 0.157 0.156 0.158 0.157 0.157 1,042,656 0.1568 0.00%
2006-01-26 0 1.570 1.570 1.600 1.570 1.600 40,000 63,360 1.5840 0.157 0.157 0.160 0.157 0.160 401,022 0.1580 -1.87%
2006-01-25 0 1.600 1.570 1.610 1.570 1.610 1,916,000 3,067,840 1.6012 0.160 0.157 0.161 0.157 0.161 19,208,939 0.1597 5.26%
2006-01-24 0 1.520 1.510 1.550 1.490 1.520 74,000 111,220 1.5030 0.152 0.151 0.155 0.149 0.152 741,890 0.1499 2.01%
2006-01-23 0 1.490 1.490 1.500 1.460 1.500 934,700 1,388,221 1.4852 0.149 0.149 0.150 0.146 0.150 9,370,874 0.1481 -4.49%
2006-01-20 0 1.560 1.520 1.570 1.530 1.600 2,468,000 3,838,380 1.5553 0.156 0.152 0.157 0.153 0.160 24,743,038 0.1551 -0.64%
2006-01-19 0 1.570 1.600 1.620 1.540 1.600 1,700,000 2,637,540 1.5515 0.157 0.160 0.162 0.154 0.160 17,043,421 0.1548 3.29%
2006-01-18 0 1.520 1.520 1.530 1.520 1.580 708,000 1,090,560 1.5403 0.152 0.152 0.153 0.152 0.158 7,098,084 0.1536 -3.80%
2006-01-17 0 1.580 1.580 1.600 1.580 1.620 1,102,000 1,742,720 1.5814 0.158 0.158 0.160 0.158 0.162 11,048,147 0.1577 0.00%
2006-01-16 0 1.580 1.570 1.610 1.580 1.590 700,000 1,106,500 1.5807 0.158 0.157 0.161 0.158 0.159 7,017,879 0.1577 -1.86%
2006-01-13 0 1.610 1.600 1.620 1.590 1.610 100,000 160,000 1.6000 0.161 0.160 0.162 0.159 0.161 1,002,554 0.1596 0.62%
2006-01-12 0 1.600 1.600 1.630 1.600 1.620 1,724,000 2,779,280 1.6121 0.160 0.160 0.163 0.160 0.162 17,284,034 0.1608 -0.62%
2006-01-11 0 1.610 1.590 1.610 1.590 1.620 72,000 116,080 1.6122 0.161 0.159 0.161 0.159 0.162 721,839 0.1608 0.62%
2006-01-10 0 1.600 1.610 1.620 1.590 1.610 300,000 480,920 1.6031 0.160 0.161 0.162 0.159 0.161 3,007,663 0.1599 -0.62%
2006-01-09 0 1.610 1.600 1.610 1.590 1.620 404,000 651,160 1.6118 0.161 0.160 0.161 0.159 0.162 4,050,319 0.1608 0.00%
2006-01-06 0 1.610 1.590 1.610 1.580 1.610 962,000 1,532,120 1.5926 0.161 0.159 0.161 0.158 0.161 9,644,571 0.1589 0.00%
2006-01-05 0 1.610 1.600 1.610 1.580 1.610 1,270,000 2,018,320 1.5892 0.161 0.160 0.161 0.158 0.161 12,732,438 0.1585 0.00%
2006-01-04 0 1.610 1.600 1.620 1.600 1.620 288,000 462,520 1.6060 0.161 0.160 0.162 0.160 0.162 2,887,356 0.1602 0.62%
2006-01-03 0 1.600 1.600 1.610 1.590 1.600 556,000 888,840 1.5986 0.160 0.160 0.161 0.159 0.160 5,574,201 0.1595 0.63%
2005-12-30 0 1.590 1.590 1.610 1.590 1.620 260,000 413,520 1.5905 0.159 0.159 0.161 0.159 0.162 2,606,641 0.1586 0.00%
2005-12-29 0 1.590 1.590 1.600 1.580 1.600 358,000 569,440 1.5906 0.159 0.159 0.160 0.158 0.160 3,589,144 0.1587 0.00%
2005-12-28 0 1.590 1.590 1.600 1.590 1.600 68,000 108,440 1.5947 0.159 0.159 0.160 0.159 0.160 681,737 0.1591 0.63%
2005-12-23 0 1.580 1.580 1.600 1.580 1.600 84,000 133,440 1.5886 0.158 0.158 0.160 0.158 0.160 842,146 0.1585 0.00%
2005-12-22 0 1.580 1.580 1.590 - - 1,000 1,560 1.5600 0.158 0.158 0.159 - - 10,026 0.1556 0.00%
2005-12-21 0 1.580 1.580 1.590 1.580 1.590 324,000 512,080 1.5805 0.158 0.158 0.159 0.158 0.159 3,248,276 0.1576 0.00%
2005-12-20 0 1.580 1.580 1.590 1.580 1.590 56,000 88,680 1.5836 0.158 0.158 0.159 0.158 0.159 561,430 0.1580 0.00%
2005-12-19 0 1.580 1.580 1.590 1.580 1.580 116,000 183,280 1.5800 0.158 0.158 0.159 0.158 0.158 1,162,963 0.1576 0.00%
2005-12-16 0 1.580 1.580 1.610 1.580 1.630 318,736 504,585 1.5831 0.158 0.158 0.161 0.158 0.163 3,195,501 0.1579 -0.63%
2005-12-15 0 1.590 1.590 1.610 1.590 1.610 28,000 44,600 1.5929 0.159 0.159 0.161 0.159 0.161 280,715 0.1589 0.00%
2005-12-14 0 1.590 1.580 1.590 1.590 1.590 16,000 25,800 1.6125 0.159 0.158 0.159 0.159 0.159 160,409 0.1608 0.63%
2005-12-13 0 1.580 1.580 1.590 1.580 1.590 564,000 891,240 1.5802 0.158 0.158 0.159 0.158 0.159 5,654,406 0.1576 0.64%
2005-12-12 0 1.570 1.570 1.590 1.560 1.600 74,500 116,960 1.5699 0.157 0.157 0.159 0.156 0.160 746,903 0.1566 0.64%
2005-12-09 0 1.560 1.560 1.600 1.560 1.600 189,000 301,730 1.5965 0.156 0.156 0.160 0.156 0.160 1,894,827 0.1592 -3.70%
2005-12-08 0 1.620 1.600 1.620 1.620 1.630 958,000 1,552,380 1.6204 0.162 0.160 0.162 0.162 0.163 9,604,469 0.1616 0.00%
2005-12-07 0 1.620 1.620 1.630 1.600 1.620 310,000 500,460 1.6144 0.162 0.162 0.163 0.160 0.162 3,107,918 0.1610 0.00%
2005-12-06 0 1.620 1.620 1.630 1.620 1.630 290,000 469,720 1.6197 0.162 0.162 0.163 0.162 0.163 2,907,407 0.1616 -0.61%
2005-12-05 0 1.630 1.620 1.630 1.620 1.630 254,000 412,940 1.6257 0.163 0.162 0.163 0.162 0.163 2,546,488 0.1622 -1.21%
2005-12-02 0 1.650 1.650 1.660 1.640 1.650 244,000 402,560 1.6498 0.165 0.165 0.166 0.164 0.165 2,446,232 0.1646 0.00%
2005-12-01 0 1.650 1.650 1.660 1.630 1.660 2,552,000 4,198,160 1.6450 0.165 0.165 0.166 0.163 0.166 25,585,183 0.1641 1.85%
2005-11-30 0 1.620 1.610 1.640 1.620 1.630 396,000 641,960 1.6211 0.162 0.161 0.164 0.162 0.163 3,970,115 0.1617 -0.61%
2005-11-29 0 1.630 1.630 1.640 1.610 1.630 512,000 831,040 1.6231 0.163 0.163 0.164 0.161 0.163 5,133,078 0.1619 0.00%
2005-11-28 0 1.630 1.620 1.630 1.620 1.640 568,000 923,240 1.6254 0.163 0.162 0.163 0.162 0.164 5,694,508 0.1621 0.00%
2005-11-25 0 1.630 1.610 1.630 1.610 1.660 272,000 441,000 1.6213 0.163 0.161 0.163 0.161 0.166 2,726,947 0.1617 0.93%
2005-11-24 0 1.680 1.670 1.690 1.680 1.690 260,000 437,920 1.6843 0.161 0.160 0.162 0.161 0.162 2,711,552 0.1615 0.60%
2005-11-23 0 1.670 1.670 1.680 1.650 1.700 2,172,000 3,665,920 1.6878 0.160 0.160 0.161 0.158 0.163 22,651,890 0.1618 -0.60%
2005-11-22 0 1.680 1.680 1.690 1.680 1.690 104,000 175,320 1.6858 0.161 0.161 0.162 0.161 0.162 1,084,621 0.1616 0.00%
2005-11-21 0 1.680 1.670 1.680 1.680 1.700 600,000 1,016,480 1.6941 0.161 0.160 0.161 0.161 0.163 6,257,428 0.1624 -1.18%
2005-11-18 0 1.700 1.690 1.700 1.670 1.700 1,144,000 1,928,560 1.6858 0.163 0.162 0.163 0.160 0.163 11,930,830 0.1616 0.59%
2005-11-17 0 1.690 1.690 1.700 1.690 1.700 612,000 1,037,800 1.6958 0.162 0.162 0.163 0.162 0.163 6,382,577 0.1626 -0.59%
2005-11-16 0 1.700 1.690 1.700 1.690 1.700 1,258,000 2,138,080 1.6996 0.163 0.162 0.163 0.162 0.163 13,119,741 0.1630 0.59%
2005-11-15 0 1.690 1.690 1.700 1.670 1.700 1,064,000 1,800,040 1.6918 0.162 0.162 0.163 0.160 0.163 11,096,506 0.1622 -0.59%
2005-11-14 0 1.700 1.690 1.700 1.680 1.700 732,000 1,239,680 1.6936 0.163 0.162 0.163 0.161 0.163 7,634,062 0.1624 0.59%
2005-11-11 0 1.690 1.690 1.700 1.690 1.710 4,420,000 7,525,320 1.7026 0.162 0.162 0.163 0.162 0.164 46,096,387 0.1633 -0.59%
2005-11-10 0 1.700 1.690 1.700 1.690 1.770 4,260,000 7,313,280 1.7167 0.163 0.162 0.163 0.162 0.170 44,427,740 0.1646 1.80%
2005-11-09 0 1.670 1.670 1.690 1.670 1.670 61,000 101,810 1.6690 0.160 0.160 0.162 0.160 0.160 636,172 0.1600 0.00%
2005-11-08 0 1.670 1.660 1.670 1.650 1.670 96,000 159,760 1.6642 0.160 0.159 0.160 0.158 0.160 1,001,188 0.1596 0.60%
2005-11-07 0 1.660 1.660 1.690 1.640 1.650 20,000 32,920 1.6460 0.159 0.159 0.162 0.157 0.158 208,581 0.1578 -2.92%
2005-11-04 0 1.710 1.700 1.710 1.690 1.710 4,572,000 7,781,200 1.7019 0.164 0.163 0.164 0.162 0.164 47,681,602 0.1632 0.59%
2005-11-03 0 1.700 1.700 1.730 1.700 1.710 1,304,000 2,221,080 1.7033 0.163 0.163 0.166 0.163 0.164 13,599,477 0.1633 5.59%
2005-11-02 0 1.610 1.610 1.670 1.610 1.700 236,000 390,440 1.6544 0.154 0.154 0.160 0.154 0.163 2,461,255 0.1586 -5.29%
2005-11-01 0 1.700 1.610 1.700 1.690 1.700 77,000 130,660 1.6969 0.163 0.154 0.163 0.162 0.163 803,037 0.1627 0.00%
2005-10-31 0 1.700 1.620 1.700 1.680 1.710 376,000 638,960 1.6994 0.163 0.155 0.163 0.161 0.164 3,921,322 0.1629 0.00%
2005-10-28 0 1.700 1.700 1.740 1.680 1.680 82,000 137,680 1.6790 0.163 0.163 0.167 0.161 0.161 855,182 0.1610 0.00%
2005-10-27 0 1.700 1.690 1.720 1.700 1.700 340,000 578,000 1.7000 0.163 0.162 0.165 0.163 0.163 3,545,876 0.1630 0.00%
2005-10-26 0 1.700 1.680 1.740 1.640 1.700 546,000 927,220 1.6982 0.163 0.161 0.167 0.157 0.163 5,694,260 0.1628 0.00%
2005-10-25 0 1.700 1.700 1.710 1.700 1.710 376,000 639,240 1.7001 0.163 0.163 0.164 0.163 0.164 3,921,322 0.1630 0.00%
2005-10-24 0 1.700 1.700 1.720 1.700 1.730 616,000 1,051,520 1.7070 0.163 0.163 0.165 0.163 0.166 6,424,293 0.1637 -0.58%
2005-10-21 0 1.710 1.700 1.730 1.700 1.710 272,000 462,800 1.7015 0.164 0.163 0.166 0.163 0.164 2,836,701 0.1631 0.59%
2005-10-20 0 1.700 1.700 1.740 1.680 1.700 266,000 451,560 1.6976 0.163 0.163 0.167 0.161 0.163 2,774,126 0.1628 0.00%
2005-10-19 0 1.700 1.680 1.700 1.680 1.700 208,000 350,200 1.6837 0.163 0.161 0.163 0.161 0.163 2,169,242 0.1614 0.00%
2005-10-18 0 1.700 1.690 1.720 1.600 1.710 112,000 189,360 1.6907 0.163 0.162 0.165 0.153 0.164 1,168,053 0.1621 -0.58%
2005-10-17 0 1.710 1.710 1.720 1.700 1.700 40,000 68,000 1.7000 0.164 0.164 0.165 0.163 0.163 417,162 0.1630 -1.16%
2005-10-14 0 1.730 1.730 1.740 1.680 1.730 282,000 480,860 1.7052 0.166 0.166 0.167 0.161 0.166 2,940,991 0.1635 -0.57%
2005-10-13 0 1.740 1.740 1.750 1.710 1.730 40,000 69,120 1.7280 0.167 0.167 0.168 0.164 0.166 417,162 0.1657 0.29%
2005-10-12 0 1.750 1.740 1.770 1.740 1.780 274,000 483,240 1.7636 0.166 0.165 0.168 0.165 0.169 2,882,264 0.1677 -2.23%
2005-10-10 0 1.790 1.790 1.800 1.710 1.800 144,000 255,840 1.7767 0.170 0.170 0.171 0.163 0.171 1,514,766 0.1689 -0.56%
2005-10-07 0 1.800 1.780 1.820 1.770 1.800 672,000 1,204,400 1.7923 0.171 0.169 0.173 0.168 0.171 7,068,910 0.1704 0.00%
2005-10-06 0 1.800 1.780 1.810 1.780 1.830 240,000 431,840 1.7993 0.171 0.169 0.172 0.169 0.174 2,524,611 0.1711 -0.55%
2005-10-05 0 1.810 1.800 1.830 1.800 1.920 1,768,000 3,215,240 1.8186 0.172 0.171 0.174 0.171 0.183 18,597,966 0.1729 -1.09%
2005-10-04 0 1.830 1.830 1.850 1.820 1.860 3,536,000 6,509,360 1.8409 0.174 0.174 0.176 0.173 0.177 37,195,932 0.1750 0.00%
2005-10-03 0 1.830 1.800 1.830 1.780 1.840 1,303,000 2,368,740 1.8179 0.174 0.171 0.174 0.169 0.175 13,706,533 0.1728 -0.54%
2005-09-30 0 1.840 1.820 1.840 1.700 1.870 170,118,000 295,915,200 1.7395 0.175 0.173 0.175 0.162 0.178 1,789,507,222 0.1654 5.75%
2005-09-29 0 1.740 1.740 1.770 1.730 1.760 2,088,000 3,643,120 1.7448 0.165 0.165 0.168 0.164 0.167 21,964,114 0.1659 -1.14%
2005-09-28 0 1.760 1.760 1.780 1.700 1.820 2,374,000 4,174,280 1.7583 0.167 0.167 0.169 0.162 0.173 24,972,608 0.1672 1.15%
2005-09-27 0 1.740 1.720 1.750 1.660 1.910 2,788,000 4,891,160 1.7544 0.165 0.164 0.166 0.158 0.182 29,327,562 0.1668 -7.94%
2005-09-26 0 1.890 1.870 1.900 1.810 1.910 4,140,000 7,749,760 1.8719 0.180 0.178 0.181 0.172 0.182 43,549,536 0.1780 5.00%
2005-09-23 0 1.800 1.800 1.830 1.800 1.830 1,280,000 2,313,640 1.8075 0.171 0.171 0.174 0.171 0.174 13,464,591 0.1718 -1.64%
2005-09-22 0 1.830 1.830 1.840 1.750 1.810 3,036,000 5,359,360 1.7653 0.174 0.174 0.175 0.166 0.172 31,936,326 0.1678 4.57%
2005-09-21 0 1.750 1.750 1.770 1.730 1.750 1,860,000 3,251,840 1.7483 0.166 0.166 0.168 0.164 0.166 19,565,733 0.1662 1.16%
2005-09-20 0 1.730 1.730 1.740 1.720 1.730 40,000 69,160 1.7290 0.164 0.164 0.165 0.164 0.164 420,768 0.1644 0.00%
2005-09-16 0 1.730 1.730 1.750 1.730 1.780 821,000 1,445,960 1.7612 0.164 0.164 0.166 0.164 0.169 8,636,273 0.1674 -1.14%
2005-09-15 0 1.750 1.740 1.750 1.740 1.760 100,000 174,320 1.7432 0.166 0.165 0.166 0.165 0.167 1,051,921 0.1657 -1.13%
2005-09-14 0 1.770 1.750 1.780 1.760 1.780 180,000 319,160 1.7731 0.168 0.166 0.169 0.167 0.169 1,893,458 0.1686 0.57%
2005-09-13 0 1.760 1.750 1.760 1.750 1.760 412,000 721,520 1.7513 0.167 0.166 0.167 0.166 0.167 4,333,915 0.1665 0.57%
2005-09-12 0 1.750 1.730 1.750 1.750 1.770 204,000 357,080 1.7504 0.166 0.164 0.166 0.166 0.168 2,145,919 0.1664 1.74%
2005-09-09 0 1.720 1.720 1.740 1.720 1.720 40,000 68,800 1.7200 0.164 0.164 0.165 0.164 0.164 420,768 0.1635 -1.71%
2005-09-08 0 1.750 1.720 1.750 1.750 1.750 28,000 49,000 1.7500 0.166 0.164 0.166 0.166 0.166 294,538 0.1664 0.00%
2005-09-07 0 1.750 1.730 1.750 1.730 1.750 120,000 209,440 1.7453 0.166 0.164 0.166 0.164 0.166 1,262,305 0.1659 2.34%
2005-09-06 0 1.710 1.690 1.720 1.700 1.710 316,000 539,240 1.7065 0.163 0.161 0.164 0.162 0.163 3,324,071 0.1622 0.00%
2005-09-05 0 1.710 1.690 1.720 1.690 1.710 272,000 464,560 1.7079 0.163 0.161 0.164 0.161 0.163 2,861,226 0.1624 0.59%
2005-09-02 0 1.700 1.700 1.730 1.700 1.720 568,000 971,360 1.7101 0.162 0.162 0.164 0.162 0.164 5,974,912 0.1626 0.00%
2005-09-01 0 1.700 1.700 1.720 1.670 1.710 1,298,000 2,206,460 1.6999 0.162 0.162 0.164 0.159 0.163 13,653,937 0.1616 0.00%
2005-08-31 0 1.700 1.670 1.710 1.690 1.700 328,000 557,120 1.6985 0.162 0.159 0.163 0.161 0.162 3,450,301 0.1615 0.59%
2005-08-30 0 1.690 1.660 1.690 1.680 1.710 228,000 385,440 1.6905 0.161 0.158 0.161 0.160 0.163 2,398,380 0.1607 0.60%
2005-08-29 0 1.680 1.660 1.700 1.630 1.700 1,128,000 1,881,520 1.6680 0.160 0.158 0.162 0.155 0.162 11,865,671 0.1586 1.82%
2005-08-26 0 1.650 1.640 1.700 1.650 1.650 36,000 59,400 1.6500 0.157 0.156 0.162 0.157 0.157 378,692 0.1569 -0.60%
2005-08-25 0 1.660 1.660 1.690 - - 0 0 - 0.158 0.158 0.161 - - 0 - 1.22%
2005-08-24 0 1.640 1.640 1.670 1.600 1.660 26,000 42,580 1.6377 0.156 0.156 0.159 0.152 0.158 273,499 0.1557 -1.80%
2005-08-23 0 1.670 1.670 1.700 1.650 1.750 104,000 175,040 1.6831 0.159 0.159 0.162 0.157 0.166 1,093,998 0.1600 2.45%
2005-08-22 0 1.630 1.620 1.650 1.630 1.640 152,000 249,120 1.6389 0.155 0.154 0.157 0.155 0.156 1,598,920 0.1558 0.00%
2005-08-19 0 1.630 1.630 1.660 1.630 1.650 112,000 183,440 1.6379 0.155 0.155 0.158 0.155 0.157 1,178,152 0.1557 -1.81%
2005-08-18 0 1.660 1.660 1.690 1.660 1.680 196,000 325,520 1.6608 0.158 0.158 0.161 0.158 0.160 2,061,765 0.1579 -1.78%
2005-08-17 0 1.690 1.680 1.700 1.680 1.690 152,000 256,600 1.6882 0.161 0.160 0.162 0.160 0.161 1,598,920 0.1605 -0.59%
2005-08-16 0 1.700 1.690 1.720 1.680 1.700 1,338,000 2,267,900 1.6950 0.162 0.161 0.164 0.160 0.162 14,074,705 0.1611 -0.58%
2005-08-15 0 1.710 1.710 1.720 1.690 1.750 1,228,000 2,096,880 1.7076 0.163 0.163 0.164 0.161 0.166 12,917,592 0.1623 0.59%
2005-08-12 0 1.700 1.680 1.700 1.670 1.710 1,724,000 2,894,520 1.6790 0.162 0.160 0.162 0.159 0.163 18,135,121 0.1596 0.59%
2005-08-11 0 1.690 1.660 1.690 1.600 1.690 740,000 1,224,200 1.6543 0.161 0.158 0.161 0.152 0.161 7,784,217 0.1573 0.60%
2005-08-10 0 1.680 1.670 1.700 1.680 1.700 384,000 648,000 1.6875 0.160 0.159 0.162 0.160 0.162 4,039,377 0.1604 -1.18%
2005-08-09 0 1.700 1.680 1.710 1.690 1.700 906,000 1,539,900 1.6997 0.162 0.160 0.163 0.161 0.162 9,530,406 0.1616 1.19%
2005-08-08 0 1.680 1.670 1.710 1.670 1.710 356,000 604,720 1.6987 0.160 0.159 0.163 0.159 0.163 3,744,839 0.1615 -1.75%
2005-08-05 0 1.710 1.710 1.720 1.670 1.720 480,000 807,720 1.6828 0.163 0.163 0.164 0.159 0.164 5,049,222 0.1600 1.79%
2005-08-04 0 1.680 1.670 1.700 1.670 1.700 352,000 591,720 1.6810 0.160 0.159 0.162 0.159 0.162 3,702,762 0.1598 0.60%
2005-08-03 0 1.670 1.660 1.690 1.640 1.710 290,000 481,340 1.6598 0.159 0.158 0.161 0.156 0.163 3,050,571 0.1578 0.00%
2005-08-02 0 1.670 1.670 1.690 1.630 1.660 122,000 201,240 1.6495 0.159 0.159 0.161 0.155 0.158 1,283,344 0.1568 2.45%
2005-08-01 0 1.630 1.630 1.650 1.620 1.630 80,000 129,920 1.6240 0.155 0.155 0.157 0.154 0.155 841,537 0.1544 1.24%
2005-07-29 0 1.610 1.610 1.630 1.600 1.610 304,000 486,760 1.6012 0.153 0.153 0.155 0.152 0.153 3,197,840 0.1522 3.87%
2005-07-28 0 1.550 1.550 1.560 1.540 1.590 680,000 1,057,760 1.5555 0.147 0.147 0.148 0.146 0.151 7,153,064 0.1479 -1.90%
2005-07-27 0 1.580 1.570 1.580 1.580 1.630 676,000 1,081,160 1.5993 0.150 0.149 0.150 0.150 0.155 7,110,987 0.1520 3.95%
2005-07-26 0 1.520 1.510 1.550 1.460 1.520 1,230,000 1,805,000 1.4675 0.144 0.144 0.147 0.139 0.144 12,938,630 0.1395 2.70%
2005-07-25 0 1.480 1.460 1.480 1.480 1.500 484,000 723,040 1.4939 0.141 0.139 0.141 0.141 0.143 5,091,298 0.1420 -1.99%
2005-07-22 0 1.510 1.450 1.510 1.400 1.550 592,000 852,040 1.4393 0.144 0.138 0.144 0.133 0.147 6,227,373 0.1368 -4.43%
2005-07-21 0 1.580 1.540 1.600 1.450 1.740 870,000 1,406,880 1.6171 0.150 0.146 0.152 0.138 0.165 9,151,714 0.1537 -5.95%
2005-07-20 0 1.680 1.650 1.720 1.680 1.780 304,000 518,080 1.7042 0.160 0.157 0.164 0.160 0.169 3,197,840 0.1620 -2.33%
2005-07-19 0 1.720 1.720 1.780 1.720 1.760 60,000 104,560 1.7427 0.164 0.164 0.169 0.164 0.167 631,153 0.1657 -2.27%
2005-07-18 0 1.760 1.730 1.780 1.760 1.780 104,000 183,600 1.7654 0.167 0.164 0.169 0.167 0.169 1,093,998 0.1678 -1.12%
2005-07-15 0 1.780 1.760 1.800 1.780 1.790 208,000 370,320 1.7804 0.169 0.167 0.171 0.169 0.170 2,187,996 0.1693 0.00%
2005-07-14 0 1.780 1.780 1.830 1.750 1.800 724,000 1,289,720 1.7814 0.169 0.169 0.174 0.166 0.171 7,615,909 0.1693 3.49%
2005-07-13 0 1.720 1.710 1.740 1.680 1.720 456,000 773,360 1.6960 0.164 0.163 0.165 0.160 0.164 4,796,760 0.1612 0.58%
2005-07-12 0 1.710 1.710 1.730 1.680 1.880 2,414,000 4,225,840 1.7506 0.163 0.163 0.164 0.160 0.179 25,393,377 0.1664 -10.00%
2005-07-11 0 1.900 1.880 1.900 1.870 1.980 602,000 1,156,300 1.9208 0.181 0.179 0.181 0.178 0.188 6,332,565 0.1826 -2.56%
2005-07-08 0 1.950 1.950 1.960 1.920 2.000 798,000 1,552,320 1.9453 0.185 0.185 0.186 0.183 0.190 8,394,331 0.1849 -2.50%
2005-07-07 0 2.000 1.980 2.000 1.960 2.200 9,268,000 18,963,180 2.0461 0.190 0.188 0.190 0.186 0.209 97,492,052 0.1945 2.04%
2005-07-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2005-06-30 0 1.960 1.880 1.960 1.970 1.990 40,000 79,200 1.9800 0.186 0.179 0.186 0.187 0.189 420,768 0.1882 -0.51%
2005-06-29 0 1.970 1.970 1.990 1.950 2.000 2,472,000 4,931,440 1.9949 0.187 0.187 0.189 0.185 0.190 26,003,491 0.1896 1.03%
2005-06-28 0 1.950 1.940 1.950 1.900 1.980 270,000 526,920 1.9516 0.185 0.184 0.185 0.181 0.188 2,840,187 0.1855 1.56%
2005-06-27 0 1.920 1.860 1.960 1.850 1.960 194,000 370,220 1.9084 0.183 0.177 0.186 0.176 0.186 2,040,727 0.1814 3.23%
2005-06-24 0 1.860 1.860 1.870 1.850 1.870 324,000 604,480 1.8657 0.177 0.177 0.178 0.176 0.178 3,408,225 0.1774 -0.53%
2005-06-23 0 1.870 1.870 1.900 1.860 1.930 244,000 456,320 1.8702 0.178 0.178 0.181 0.177 0.183 2,566,688 0.1778 0.54%
2005-06-22 0 1.860 1.850 1.860 1.860 1.900 414,000 774,240 1.8701 0.177 0.176 0.177 0.177 0.181 4,354,954 0.1778 -2.62%
2005-06-21 0 1.910 1.850 1.910 1.850 1.980 788,000 1,477,920 1.8755 0.182 0.176 0.182 0.176 0.188 8,289,139 0.1783 -3.54%
2005-06-20 0 1.980 1.950 1.980 1.900 1.980 1,152,000 2,247,080 1.9506 0.188 0.185 0.188 0.181 0.188 12,118,132 0.1854 3.66%
2005-06-17 0 1.910 1.880 1.930 1.910 1.920 80,000 153,200 1.9150 0.182 0.179 0.183 0.182 0.183 841,537 0.1820 -1.04%
2005-06-16 0 1.930 1.910 1.930 1.910 1.940 146,000 282,140 1.9325 0.183 0.182 0.183 0.182 0.184 1,535,805 0.1837 0.00%
2005-06-15 0 1.930 1.880 1.930 1.870 1.930 86,000 162,800 1.8930 0.183 0.179 0.183 0.178 0.183 904,652 0.1800 3.21%
2005-06-14 0 1.870 1.870 1.890 1.870 1.900 96,000 180,360 1.8788 0.178 0.178 0.180 0.178 0.181 1,009,844 0.1786 -2.60%
2005-06-13 0 1.920 1.840 1.920 1.900 1.920 146,000 279,120 1.9118 0.183 0.175 0.183 0.181 0.183 1,535,805 0.1817 0.00%
2005-06-10 0 1.920 1.850 1.930 1.890 1.940 126,000 241,140 1.9138 0.183 0.176 0.183 0.180 0.184 1,325,421 0.1819 2.13%
2005-06-09 0 1.880 1.880 1.890 1.850 1.900 98,000 182,480 1.8620 0.179 0.179 0.180 0.176 0.181 1,030,883 0.1770 1.62%
2005-06-08 0 1.850 1.800 1.850 1.800 1.870 332,000 604,680 1.8213 0.176 0.171 0.176 0.171 0.178 3,492,378 0.1731 -0.54%
2005-06-07 0 1.860 1.860 1.880 1.860 1.920 136,000 256,080 1.8829 0.177 0.177 0.179 0.177 0.183 1,430,613 0.1790 -2.11%
2005-06-06 0 1.900 1.850 1.920 1.870 1.960 600,000 1,137,640 1.8961 0.181 0.176 0.183 0.178 0.186 6,311,527 0.1802 -2.56%
2005-06-03 0 1.950 1.910 1.950 1.900 1.980 698,000 1,343,080 1.9242 0.185 0.182 0.185 0.181 0.188 7,342,410 0.1829 -1.52%
2005-06-02 0 1.980 1.910 1.980 1.890 2.000 1,552,500 2,982,290 1.9210 0.188 0.182 0.188 0.180 0.190 16,331,076 0.1826 4.21%
2005-06-01 0 1.900 1.900 1.910 1.900 1.930 1,024,000 1,968,520 1.9224 0.181 0.181 0.182 0.181 0.183 10,771,673 0.1827 -1.55%
2005-05-31 0 1.930 1.890 1.930 1.820 1.950 624,000 1,179,600 1.8904 0.183 0.180 0.183 0.173 0.185 6,563,988 0.1797 -0.52%
2005-05-30 0 1.940 1.840 1.940 1.920 1.940 1,452,000 2,813,120 1.9374 0.184 0.175 0.184 0.183 0.184 15,273,895 0.1842 0.00%
2005-05-27 0 1.940 1.920 1.940 1.930 1.950 1,296,000 2,522,800 1.9466 0.184 0.183 0.184 0.183 0.185 13,632,898 0.1851 -0.51%
2005-05-26 0 1.950 1.920 1.960 1.950 1.950 400,000 780,000 1.9500 0.185 0.183 0.186 0.185 0.185 4,207,685 0.1854 0.52%
2005-05-25 0 1.960 1.900 1.960 1.960 1.980 700,000 1,382,120 1.9745 0.184 0.179 0.184 0.184 0.186 7,439,360 0.1858 -0.51%
2005-05-24 0 1.970 1.930 1.970 1.900 1.980 36,000 69,880 1.9411 0.185 0.182 0.185 0.179 0.186 382,596 0.1826 -0.51%
2005-05-23 0 1.980 1.900 1.980 1.900 1.980 256,000 504,800 1.9719 0.186 0.179 0.186 0.179 0.186 2,720,680 0.1855 0.51%
2005-05-20 0 1.970 1.940 1.970 1.960 2.000 96,000 190,120 1.9804 0.185 0.183 0.185 0.184 0.188 1,020,255 0.1863 -0.51%
2005-05-19 0 1.980 1.940 1.980 1.980 2.000 152,000 302,000 1.9868 0.186 0.183 0.186 0.186 0.188 1,615,404 0.1870 -1.00%
2005-05-18 0 2.000 1.910 2.000 2.000 2.000 98,300 189,215 1.9249 0.188 0.180 0.188 0.188 0.188 1,044,699 0.1811 5.26%
2005-05-17 0 1.900 1.900 1.980 1.800 1.900 436,000 822,400 1.8862 0.179 0.179 0.186 0.169 0.179 4,633,658 0.1775 2.70%
2005-05-13 0 1.850 1.840 1.850 1.770 1.850 140,000 253,240 1.8089 0.174 0.173 0.174 0.167 0.174 1,487,872 0.1702 1.09%
2005-05-12 0 1.830 1.830 1.890 1.820 1.870 80,000 148,600 1.8575 0.172 0.172 0.178 0.171 0.176 850,213 0.1748 -2.66%
2005-05-11 0 1.880 1.860 1.900 1.880 1.930 360,000 683,480 1.8986 0.177 0.175 0.179 0.177 0.182 3,825,957 0.1786 -3.59%
2005-05-10 0 1.950 1.910 1.950 1.920 1.980 156,000 302,360 1.9382 0.183 0.180 0.183 0.181 0.186 1,657,914 0.1824 1.56%
2005-05-09 0 1.920 1.880 1.920 1.900 1.980 212,000 416,000 1.9623 0.181 0.177 0.181 0.179 0.186 2,253,063 0.1846 -2.04%
2005-05-06 0 1.960 1.950 1.970 1.930 1.970 560,000 1,094,520 1.9545 0.184 0.183 0.185 0.182 0.185 5,951,488 0.1839 6.52%
2005-05-05 0 2.800 2.750 2.800 2.750 2.800 144,000 400,600 2.7819 0.173 0.170 0.173 0.170 0.173 2,328,843 0.1720 1.82%
2005-05-04 0 2.750 2.700 2.800 2.750 2.875 84,000 235,200 2.8000 0.170 0.167 0.173 0.170 0.178 1,358,492 0.1731 -5.17%
2005-05-03 0 2.900 2.850 2.900 2.700 2.900 112,000 317,200 2.8321 0.179 0.176 0.179 0.167 0.179 1,811,322 0.1751 5.45%
2005-04-29 0 2.750 2.700 2.750 2.650 2.800 128,000 348,000 2.7188 0.170 0.167 0.170 0.164 0.173 2,070,083 0.1681 -5.98%
2005-04-28 0 2.925 2.900 2.950 2.925 3.050 414,000 1,234,400 2.9816 0.181 0.179 0.182 0.181 0.189 6,695,424 0.1844 -4.10%
2005-04-27 0 3.050 2.950 3.050 2.800 3.050 700,000 2,045,900 2.9227 0.189 0.182 0.189 0.173 0.189 11,320,765 0.1807 9.91%
2005-04-26 0 2.775 2.725 2.900 2.700 2.775 228,000 622,800 2.7316 0.172 0.168 0.179 0.167 0.172 3,687,335 0.1689 3.74%
2005-04-25 0 2.675 2.625 2.675 2.600 2.700 148,000 396,700 2.6804 0.165 0.162 0.165 0.161 0.167 2,393,533 0.1657 2.88%
2005-04-22 0 2.600 2.450 2.600 2.425 2.625 76,000 191,700 2.5224 0.161 0.151 0.161 0.150 0.162 1,229,112 0.1560 6.12%
2005-04-21 0 2.450 2.425 2.450 2.425 2.475 64,000 156,100 2.4391 0.151 0.150 0.151 0.150 0.153 1,035,041 0.1508 -1.01%
2005-04-20 0 2.475 2.450 2.475 2.475 2.550 332,000 828,900 2.4967 0.153 0.151 0.153 0.153 0.158 5,369,277 0.1544 0.00%
2005-04-19 0 2.475 2.450 2.475 2.475 2.550 268,000 670,900 2.5034 0.153 0.151 0.153 0.153 0.158 4,334,236 0.1548 -1.00%
2005-04-18 0 2.500 2.425 2.550 2.425 2.500 220,000 539,800 2.4536 0.155 0.150 0.158 0.150 0.155 3,557,955 0.1517 -0.99%
2005-04-15 0 2.525 2.525 2.550 2.500 2.650 160,000 409,700 2.5606 0.156 0.156 0.158 0.155 0.164 2,587,603 0.1583 -2.88%
2005-04-14 0 2.600 2.500 2.600 2.400 2.650 1,132,000 2,820,300 2.4914 0.161 0.155 0.161 0.148 0.164 18,307,294 0.1541 -1.89%
2005-04-13 0 2.650 2.600 2.650 2.650 2.725 752,000 2,016,300 2.6813 0.164 0.161 0.164 0.164 0.168 12,161,736 0.1658 -3.64%
2005-04-12 0 2.750 2.725 2.750 2.725 2.900 528,000 1,474,200 2.7920 0.170 0.168 0.170 0.168 0.179 8,539,091 0.1726 -5.17%
2005-04-11 0 2.900 2.900 2.925 2.850 2.950 456,000 1,318,000 2.8904 0.179 0.179 0.181 0.176 0.182 7,374,670 0.1787 0.00%
2005-04-08 0 2.900 2.850 2.875 2.775 3.000 1,472,000 4,271,500 2.9018 0.179 0.176 0.178 0.172 0.185 23,805,952 0.1794 -6.45%
2005-04-07 0 3.100 3.075 3.150 2.750 3.150 1,502,000 4,431,200 2.9502 0.192 0.190 0.195 0.170 0.195 24,291,127 0.1824 12.73%
2005-04-06 0 2.750 2.700 2.750 2.525 2.825 660,000 1,777,800 2.6936 0.170 0.167 0.170 0.156 0.175 10,673,864 0.1666 10.00%
2005-04-04 0 2.500 2.500 2.600 2.350 2.500 872,000 2,146,700 2.4618 0.155 0.155 0.161 0.145 0.155 14,102,439 0.1522 9.89%
2005-04-01 0 2.275 2.275 2.325 2.200 2.300 376,000 840,500 2.2354 0.141 0.141 0.144 0.136 0.142 6,080,868 0.1382 5.81%
2005-03-31 0 2.150 2.075 2.150 2.150 2.300 860,000 1,924,500 2.2378 0.133 0.128 0.133 0.133 0.142 13,908,368 0.1384 -1.15%
2005-03-30 0 2.175 2.150 2.200 2.150 2.175 172,000 370,800 2.1558 0.134 0.133 0.136 0.133 0.134 2,781,674 0.1333 1.16%
2005-03-29 0 2.150 2.125 2.150 2.150 2.150 116,000 249,900 2.1543 0.133 0.131 0.133 0.133 0.133 1,876,012 0.1332 2.38%
2005-03-24 0 2.100 2.000 2.150 2.100 2.200 376,000 802,400 2.1340 0.130 0.124 0.133 0.130 0.136 6,080,868 0.1320 0.00%
2005-03-23 0 2.100 2.075 2.100 2.100 2.125 136,000 291,400 2.1426 0.130 0.128 0.130 0.130 0.131 2,199,463 0.1325 0.00%
2005-03-22 0 2.100 2.075 2.100 2.000 2.100 510,000 1,041,760 2.0427 0.130 0.128 0.130 0.124 0.130 8,247,986 0.1263 5.53%
2005-03-21 0 1.990 1.990 2.000 1.990 2.000 428,000 855,440 1.9987 0.123 0.123 0.124 0.123 0.124 6,921,839 0.1236 -0.50%
2005-03-18 0 2.000 1.970 2.000 - - 0 0 - 0.124 0.122 0.124 - - 0 - -1.23%
2005-03-17 0 2.025 2.000 2.025 2.000 2.050 668,000 1,340,200 2.0063 0.125 0.124 0.125 0.124 0.127 10,803,244 0.1241 1.25%
2005-03-16 0 2.000 2.000 2.050 2.000 2.050 1,404,000 2,820,800 2.0091 0.124 0.124 0.127 0.124 0.127 22,706,220 0.1242 -2.44%
2005-03-15 0 2.050 2.025 2.050 1.970 2.100 672,000 1,350,060 2.0090 0.127 0.125 0.127 0.122 0.130 10,867,934 0.1242 4.06%
2005-03-14 0 1.970 1.970 1.980 1.950 1.970 656,000 1,280,240 1.9516 0.122 0.122 0.122 0.121 0.122 10,609,174 0.1207 1.03%
2005-03-11 0 1.950 1.950 1.960 1.880 1.960 844,000 1,616,040 1.9147 0.121 0.121 0.121 0.116 0.121 13,649,608 0.1184 4.28%
2005-03-10 0 1.870 1.870 1.880 1.850 1.910 576,000 1,077,160 1.8701 0.116 0.116 0.116 0.114 0.118 9,315,372 0.1156 -1.06%
2005-03-09 0 1.890 1.880 1.890 1.850 1.900 232,000 434,280 1.8719 0.117 0.116 0.117 0.114 0.117 3,752,025 0.1157 3.28%
2005-03-08 0 1.830 1.820 1.850 1.790 1.850 353,000 634,910 1.7986 0.113 0.113 0.114 0.111 0.114 5,708,900 0.1112 2.23%
2005-03-07 0 1.790 1.760 1.790 1.770 1.800 304,000 542,560 1.7847 0.111 0.109 0.111 0.109 0.111 4,916,447 0.1104 -1.10%
2005-03-04 0 1.810 1.810 1.820 1.770 1.840 292,000 526,520 1.8032 0.112 0.112 0.113 0.109 0.114 4,722,376 0.1115 2.84%
2005-03-03 0 1.760 1.730 1.760 1.750 1.820 652,000 1,156,640 1.7740 0.109 0.107 0.109 0.108 0.113 10,544,484 0.1097 3.53%
2005-03-02 0 1.700 1.700 1.720 1.610 1.720 590,000 999,540 1.6941 0.105 0.105 0.106 0.100 0.106 9,541,788 0.1048 5.59%
2005-03-01 0 1.610 1.590 1.610 1.610 1.610 20,000 32,200 1.6100 0.100 0.098 0.100 0.100 0.100 323,450 0.0996 0.00%
2005-02-28 0 1.610 1.600 1.610 1.610 1.620 84,000 135,480 1.6129 0.100 0.099 0.100 0.100 0.100 1,358,492 0.0997 0.00%
2005-02-25 0 1.610 1.550 1.610 1.570 1.610 48,000 76,280 1.5892 0.100 0.096 0.100 0.097 0.100 776,281 0.0983 1.90%
2005-02-24 0 1.580 1.550 1.580 1.580 1.580 20,000 31,600 1.5800 0.098 0.096 0.098 0.098 0.098 323,450 0.0977 0.00%
2005-02-23 0 1.580 1.550 1.580 1.520 1.580 16,000 24,560 1.5350 0.098 0.096 0.098 0.094 0.098 258,760 0.0949 0.64%
2005-02-22 0 1.570 1.540 1.580 1.570 1.570 40,000 62,800 1.5700 0.097 0.095 0.098 0.097 0.097 646,901 0.0971 -1.87%
2005-02-21 0 1.600 1.520 1.600 - - 0 0 - 0.099 0.094 0.099 - - 0 - 0.00%
2005-02-18 0 1.600 - 1.600 1.600 1.600 48,000 76,800 1.6000 0.099 - 0.099 0.099 0.099 776,281 0.0989 -1.23%
2005-02-17 0 1.620 - 1.620 1.620 1.620 20,000 32,400 1.6200 0.100 - 0.100 0.100 0.100 323,450 0.1002 0.00%
2005-02-16 0 1.620 1.580 1.620 1.600 1.620 28,000 44,960 1.6057 0.100 0.098 0.100 0.099 0.100 452,831 0.0993 -1.22%
2005-02-15 0 1.640 1.600 1.640 1.600 1.640 72,000 116,160 1.6133 0.101 0.099 0.101 0.099 0.101 1,164,422 0.0998 0.00%
2005-02-14 0 1.640 - 1.640 - - 0 0 - 0.101 - 0.101 - - 0 - -0.61%
2005-02-08 0 1.650 1.600 1.650 - - 0 0 - 0.102 0.099 0.102 - - 0 - 0.00%
2005-02-07 0 1.650 1.580 1.650 1.650 1.650 27,000 44,100 1.6333 0.102 0.098 0.102 0.102 0.102 436,658 0.1010 4.43%
2005-02-04 0 1.580 1.550 1.580 1.600 1.610 12,000 19,280 1.6067 0.098 0.096 0.098 0.099 0.100 194,070 0.0993 -3.66%
2005-02-03 0 1.640 1.620 1.640 1.600 1.650 12,000 19,600 1.6333 0.101 0.100 0.101 0.099 0.102 194,070 0.1010 1.23%
2005-02-02 0 1.620 1.590 1.620 - - 0 0 - 0.100 0.098 0.100 - - 0 - 0.00%
2005-02-01 0 1.620 1.620 1.640 1.600 1.650 20,000 32,600 1.6300 0.100 0.100 0.101 0.099 0.102 323,450 0.1008 0.00%
2005-01-31 0 1.620 1.610 1.620 1.600 1.650 108,000 174,840 1.6189 0.100 0.100 0.100 0.099 0.102 1,746,632 0.1001 -1.82%
2005-01-28 0 1.650 1.600 1.650 1.580 1.650 84,000 135,040 1.6076 0.102 0.099 0.102 0.098 0.102 1,358,492 0.0994 -2.37%
2005-01-27 0 1.690 1.450 1.690 1.500 1.700 526,000 835,840 1.5890 0.104 0.090 0.104 0.093 0.105 8,506,746 0.0983 16.55%
2005-01-26 0 1.450 1.450 1.520 1.450 1.450 8,000 11,600 1.4500 0.090 0.090 0.094 0.090 0.090 129,380 0.0897 -3.33%
2005-01-25 0 1.500 1.460 1.520 1.500 1.500 8,000 12,000 1.5000 0.093 0.090 0.094 0.093 0.093 129,380 0.0927 0.00%
2005-01-24 0 1.500 1.500 1.520 1.500 1.530 76,000 115,680 1.5221 0.093 0.093 0.094 0.093 0.095 1,229,112 0.0941 0.00%
2005-01-21 0 1.500 1.500 1.520 - - 0 0 - 0.093 0.093 0.094 - - 0 - 0.00%
2005-01-20 0 1.500 1.500 1.520 1.500 1.500 16,000 24,000 1.5000 0.093 0.093 0.094 0.093 0.093 258,760 0.0927 -1.32%
2005-01-19 0 1.520 1.500 1.520 - - 0 0 - 0.094 0.093 0.094 - - 0 - 0.00%
2005-01-18 0 1.520 1.500 1.530 - - 0 0 - 0.094 0.093 0.095 - - 0 - 0.00%
2005-01-17 0 1.520 1.500 1.520 - - 0 0 - 0.094 0.093 0.094 - - 0 - 0.00%
2005-01-14 0 1.520 1.500 1.520 - - 0 0 - 0.094 0.093 0.094 - - 0 - 0.00%
2005-01-13 0 1.520 1.500 1.520 - - 0 0 - 0.094 0.093 0.094 - - 0 - -0.65%
2005-01-12 0 1.530 1.500 1.530 1.510 1.590 32,000 48,880 1.5275 0.095 0.093 0.095 0.093 0.098 517,521 0.0945 -0.65%
2005-01-11 0 1.540 1.510 1.540 1.550 1.550 16,000 24,800 1.5500 0.095 0.093 0.095 0.096 0.096 258,760 0.0958 -0.65%
2005-01-10 0 1.550 1.500 1.550 1.590 1.590 4,000 6,360 1.5900 0.096 0.093 0.096 0.098 0.098 64,690 0.0983 1.31%
2005-01-07 0 1.530 1.500 1.530 1.530 1.550 296,000 457,200 1.5446 0.095 0.093 0.095 0.095 0.096 4,787,066 0.0955 -0.65%
2005-01-06 0 1.540 1.500 1.540 1.500 1.540 36,000 54,560 1.5156 0.095 0.093 0.095 0.093 0.095 582,211 0.0937 1.32%
2005-01-05 0 1.520 1.480 1.520 1.420 1.520 276,000 400,040 1.4494 0.094 0.092 0.094 0.088 0.094 4,463,616 0.0896 1.33%
2005-01-04 0 1.500 1.460 1.520 1.420 1.550 128,000 187,760 1.4669 0.093 0.090 0.094 0.088 0.096 2,070,083 0.0907 -3.23%
2005-01-03 0 1.550 1.450 1.550 - - 0 0 - 0.096 0.090 0.096 - - 0 - 0.00%
2004-12-31 0 1.550 1.450 1.550 - - 0 0 - 0.096 0.090 0.096 - - 0 - -1.90%
2004-12-30 0 1.580 - 1.580 1.450 1.580 144,000 215,520 1.4967 0.098 - 0.098 0.090 0.098 2,328,843 0.0925 0.00%
2004-12-29 0 1.580 1.450 1.580 1.500 1.600 68,000 104,480 1.5365 0.098 0.090 0.098 0.093 0.099 1,099,731 0.0950 0.64%
2004-12-28 0 1.570 - 1.570 1.600 1.600 112,000 179,200 1.6000 0.097 - 0.097 0.099 0.099 1,811,322 0.0989 -1.87%
2004-12-24 0 1.600 1.550 1.600 1.500 1.600 192,000 295,120 1.5371 0.099 0.096 0.099 0.093 0.099 3,105,124 0.0950 6.67%
2004-12-23 0 1.500 1.410 1.500 1.480 1.500 44,000 65,280 1.4836 0.093 0.087 0.093 0.092 0.093 711,591 0.0917 0.67%
2004-12-22 0 1.490 1.450 1.490 - - 4,000 5,960 1.4900 0.092 0.090 0.092 - - 64,690 0.0921 0.00%
2004-12-21 0 1.490 - 1.490 1.400 1.490 28,000 39,560 1.4129 0.092 - 0.092 0.087 0.092 452,831 0.0874 0.00%
2004-12-20 0 1.490 1.440 1.490 1.490 1.490 52,000 77,480 1.4900 0.092 0.089 0.092 0.092 0.092 840,971 0.0921 3.47%
2004-12-17 0 1.440 1.410 1.480 1.440 1.440 72,000 103,680 1.4400 0.089 0.087 0.092 0.089 0.089 1,164,422 0.0890 0.00%
2004-12-16 0 1.440 1.380 1.450 - - 0 0 - 0.089 0.085 0.090 - - 0 - 0.00%
2004-12-15 0 1.440 1.440 1.450 1.400 1.400 107,000 149,620 1.3983 0.089 0.089 0.090 0.087 0.087 1,730,460 0.0865 2.86%
2004-12-14 0 1.400 1.370 1.410 - - 0 0 - 0.087 0.085 0.087 - - 0 - 0.00%
2004-12-13 0 1.400 1.350 1.420 1.380 1.400 32,000 44,320 1.3850 0.087 0.083 0.088 0.085 0.087 517,521 0.0856 1.45%
2004-12-10 0 1.380 1.380 1.450 1.350 1.380 72,000 98,520 1.3683 0.085 0.085 0.090 0.083 0.085 1,164,422 0.0846 0.00%
2004-12-09 0 1.380 1.380 1.400 1.380 1.400 24,000 33,360 1.3900 0.085 0.085 0.087 0.085 0.087 388,141 0.0859 -2.13%
2004-12-08 0 1.410 1.400 1.450 - - 16,000 22,400 1.4000 0.087 0.087 0.090 - - 258,760 0.0866 0.00%
2004-12-07 0 1.410 1.400 1.450 1.410 1.420 84,000 118,560 1.4114 0.087 0.087 0.090 0.087 0.088 1,358,492 0.0873 0.71%
2004-12-06 0 1.400 1.380 1.440 1.380 1.400 108,000 151,040 1.3985 0.087 0.085 0.089 0.085 0.087 1,746,632 0.0865 0.00%
2004-12-03 0 1.400 1.400 1.450 - - 0 0 - 0.087 0.087 0.090 - - 0 - 1.45%
2004-12-02 0 1.380 1.380 1.450 1.350 1.450 56,000 76,800 1.3714 0.085 0.085 0.090 0.083 0.090 905,661 0.0848 -4.83%
2004-12-01 0 1.450 1.410 1.450 1.450 1.450 52,000 75,080 1.4438 0.090 0.087 0.090 0.090 0.090 840,971 0.0893 1.40%
2004-11-30 0 1.430 1.430 1.440 1.380 1.420 48,000 66,880 1.3933 0.088 0.088 0.089 0.085 0.088 776,281 0.0862 2.14%
2004-11-29 0 1.400 1.380 1.420 1.380 1.400 88,000 122,720 1.3945 0.087 0.085 0.088 0.085 0.087 1,423,182 0.0862 -4.76%
2004-11-26 0 1.470 1.400 1.470 1.380 1.470 72,000 103,400 1.4361 0.091 0.087 0.091 0.085 0.091 1,164,422 0.0888 -2.65%
2004-11-25 0 1.510 1.480 1.510 1.510 1.520 96,000 145,000 1.5104 0.093 0.092 0.093 0.093 0.094 1,552,562 0.0934 -0.66%
2004-11-24 0 1.520 1.500 1.530 1.500 1.530 296,000 448,680 1.5158 0.094 0.093 0.095 0.093 0.095 4,787,066 0.0937 -0.65%
2004-11-23 0 1.530 1.530 1.540 1.530 1.580 172,000 265,720 1.5449 0.095 0.095 0.095 0.095 0.098 2,781,674 0.0955 -1.29%
2004-11-22 0 1.550 1.550 1.560 1.520 1.550 284,000 435,360 1.5330 0.096 0.096 0.096 0.094 0.096 4,592,996 0.0948 3.33%
2004-11-19 0 1.500 1.500 1.530 1.500 1.560 164,000 251,640 1.5344 0.093 0.093 0.095 0.093 0.096 2,652,294 0.0949 -1.96%
2004-11-18 0 1.530 1.530 1.550 1.500 1.580 396,000 607,320 1.5336 0.095 0.095 0.096 0.093 0.098 6,404,319 0.0948 2.68%
2004-11-17 0 1.490 1.480 1.500 1.440 1.500 760,000 1,123,920 1.4788 0.092 0.092 0.093 0.089 0.093 12,291,116 0.0914 4.20%
2004-11-16 0 1.430 1.430 1.470 1.410 1.500 632,000 916,760 1.4506 0.088 0.088 0.091 0.087 0.093 10,221,034 0.0897 3.62%
2004-11-15 0 1.380 1.340 1.380 1.350 1.400 92,000 126,400 1.3739 0.085 0.083 0.085 0.083 0.087 1,487,872 0.0850 3.76%
2004-11-12 0 1.330 1.310 1.330 1.310 1.350 200,000 263,040 1.3152 0.082 0.081 0.082 0.081 0.083 3,234,504 0.0813 2.31%
2004-11-11 0 1.300 1.300 1.330 1.280 1.300 96,000 123,280 1.2842 0.080 0.080 0.082 0.079 0.080 1,552,562 0.0794 1.56%
2004-11-10 0 1.280 1.210 1.280 1.280 1.300 52,000 67,360 1.2954 0.079 0.075 0.079 0.079 0.080 840,971 0.0801 0.00%
2004-11-09 0 1.280 1.260 1.280 1.280 1.280 272,000 348,160 1.2800 0.079 0.078 0.079 0.079 0.079 4,398,926 0.0791 0.00%
2004-11-08 0 1.280 1.280 1.300 1.250 1.280 208,000 264,600 1.2721 0.079 0.079 0.080 0.077 0.079 3,363,884 0.0787 4.92%
2004-11-05 0 1.220 1.170 1.220 1.150 1.260 304,000 360,440 1.1857 0.075 0.072 0.075 0.071 0.078 4,916,447 0.0733 6.09%
2004-11-04 0 1.150 1.140 1.160 1.150 1.150 48,000 55,200 1.1500 0.071 0.070 0.072 0.071 0.071 776,281 0.0711 0.00%
2004-11-03 0 1.150 1.120 1.150 1.100 1.170 140,000 161,440 1.1531 0.071 0.069 0.071 0.068 0.072 2,264,153 0.0713 6.48%
2004-11-02 0 1.080 1.080 1.120 - - 0 0 - 0.067 0.067 0.069 - - 0 - 0.00%
2004-11-01 0 1.080 1.080 1.120 1.080 1.080 80,000 86,400 1.0800 0.067 0.067 0.069 0.067 0.067 1,293,802 0.0668 -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 0.070 1,099,731 0.0694 -0.89%
2004-10-28 0 1.120 1.100 1.120 1.120 1.120 88,000 98,560 1.1200 0.069 0.068 0.069 0.069 0.069 1,423,182 0.0693 0.90%
2004-10-27 0 1.110 1.100 1.110 1.090 1.200 288,000 318,840 1.1071 0.069 0.068 0.069 0.067 0.074 4,657,686 0.0685 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 0.069 0.064 0.069 8,086,261 0.0652 5.71%
2004-10-25 0 1.050 1.050 1.080 1.020 1.080 424,000 438,160 1.0334 0.065 0.065 0.067 0.063 0.067 6,857,149 0.0639 0.96%
2004-10-21 0 1.040 1.020 1.070 1.020 1.040 72,000 74,240 1.0311 0.064 0.063 0.066 0.063 0.064 1,164,422 0.0638 0.97%
2004-10-20 0 1.030 1.030 1.100 - - 0 0 - 0.064 0.064 0.068 - - 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 0.068 0.063 0.063 646,901 0.0631 -1.90%
2004-10-18 0 1.050 1.040 1.100 - - 0 0 - 0.065 0.064 0.068 - - 0 - 0.00%
2004-10-15 0 1.050 - 1.100 1.050 1.050 52,000 54,600 1.0500 0.065 - 0.068 0.065 0.065 840,971 0.0649 0.00%
2004-10-14 0 1.050 1.050 1.100 1.050 1.090 64,000 67,960 1.0619 0.065 0.065 0.068 0.065 0.067 1,035,041 0.0657 -3.67%
2004-10-13 0 1.090 1.080 1.100 1.090 1.090 8,000 8,720 1.0900 0.067 0.067 0.068 0.067 0.067 129,380 0.0674 0.93%
2004-10-12 0 1.080 1.070 1.100 1.080 1.100 88,000 95,920 1.0900 0.067 0.066 0.068 0.067 0.068 1,423,182 0.0674 0.93%
2004-10-11 0 1.070 1.070 1.090 1.070 1.100 180,000 195,280 1.0849 0.066 0.066 0.067 0.066 0.068 2,911,054 0.0671 0.00%
2004-10-08 0 1.070 1.060 1.090 1.040 1.080 884,000 943,760 1.0676 0.066 0.066 0.067 0.064 0.067 14,296,509 0.0660 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 0.066 0.064 0.066 3,687,335 0.0650 1.92%
2004-10-06 0 1.040 1.040 1.050 1.030 1.050 48,000 50,080 1.0433 0.064 0.064 0.065 0.064 0.065 776,281 0.0645 0.00%
2004-10-05 0 1.040 1.040 1.050 1.040 1.050 212,000 222,400 1.0491 0.064 0.064 0.065 0.064 0.065 3,428,575 0.0649 -0.95%
2004-10-04 0 1.050 1.040 1.070 1.050 1.060 420,000 443,120 1.0550 0.065 0.064 0.066 0.065 0.066 6,792,459 0.0652 0.96%
2004-09-30 0 1.040 1.040 1.050 1.040 1.040 88,000 91,480 1.0395 0.064 0.064 0.065 0.064 0.064 1,423,182 0.0643 1.96%
2004-09-28 0 1.020 1.020 1.040 1.020 1.040 120,000 122,800 1.0233 0.063 0.063 0.064 0.063 0.064 1,940,703 0.0633 0.00%
2004-09-27 0 1.020 1.020 1.050 1.020 1.020 4,000 4,080 1.0200 0.063 0.063 0.065 0.063 0.063 64,690 0.0631 0.00%
2004-09-24 0 1.020 1.000 1.020 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
2004-09-23 0 1.020 1.020 1.050 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
2004-09-22 0 1.020 1.020 1.050 1.020 1.050 516,000 532,400 1.0318 0.063 0.063 0.065 0.063 0.065 8,345,021 0.0638 -2.86%
2004-09-21 0 1.050 1.040 1.050 1.050 1.050 148,000 155,400 1.0500 0.065 0.064 0.065 0.065 0.065 2,393,533 0.0649 0.00%
2004-09-20 0 1.050 1.030 1.050 1.030 1.050 32,000 33,120 1.0350 0.065 0.064 0.065 0.064 0.065 517,521 0.0640 2.94%
2004-09-17 0 1.020 1.020 1.040 1.020 1.080 476,000 503,280 1.0573 0.063 0.063 0.064 0.063 0.067 7,698,120 0.0654 -2.86%
2004-09-16 0 1.050 1.040 1.050 1.050 1.050 92,000 96,600 1.0500 0.065 0.064 0.065 0.065 0.065 1,487,872 0.0649 1.94%
2004-09-15 0 1.050 1.030 1.050 1.050 1.050 80,000 83,600 1.0450 0.064 0.062 0.064 0.064 0.064 1,318,924 0.0634 1.94%
2004-09-14 0 1.030 1.020 1.040 1.030 1.040 44,000 45,560 1.0355 0.062 0.062 0.063 0.062 0.063 725,408 0.0628 -0.96%
2004-09-13 0 1.040 1.030 1.050 1.040 1.040 8,000 8,320 1.0400 0.063 0.062 0.064 0.063 0.063 131,892 0.0631 0.00%
2004-09-10 0 1.040 1.030 1.040 1.040 1.040 100,000 104,000 1.0400 0.063 0.062 0.063 0.063 0.063 1,648,655 0.0631 1.96%
2004-09-09 0 1.020 1.020 1.040 1.010 1.010 52,000 52,520 1.0100 0.062 0.062 0.063 0.061 0.061 857,301 0.0613 -2.86%
2004-09-08 0 1.050 1.020 1.050 1.030 1.050 296,000 308,960 1.0438 0.064 0.062 0.064 0.062 0.064 4,880,019 0.0633 1.94%
2004-09-07 0 1.030 1.030 1.050 1.030 1.050 32,000 33,280 1.0400 0.062 0.062 0.064 0.062 0.064 527,570 0.0631 -1.90%
2004-09-06 0 1.050 1.020 1.050 1.050 1.050 100,000 105,000 1.0500 0.064 0.062 0.064 0.064 0.064 1,648,655 0.0637 0.96%
2004-09-03 0 1.040 1.020 1.040 1.050 1.050 4,000 4,200 1.0500 0.063 0.062 0.063 0.064 0.064 65,946 0.0637 -0.95%
2004-09-02 0 1.050 1.020 1.050 1.010 1.050 164,000 171,400 1.0451 0.064 0.062 0.064 0.061 0.064 2,703,794 0.0634 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 0.063 0.061 0.062 2,703,794 0.0618 -4.76%
2004-08-31 0 1.050 1.030 1.050 1.050 1.050 60,000 63,000 1.0500 0.064 0.062 0.064 0.064 0.064 989,193 0.0637 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 0.066 0.063 0.063 989,193 0.0631 -1.87%
2004-08-27 0 1.070 1.040 1.070 1.040 1.080 108,000 115,800 1.0722 0.065 0.063 0.065 0.063 0.066 1,780,548 0.0650 1.90%
2004-08-26 0 1.050 1.030 1.050 0.990 1.100 256,000 270,880 1.0581 0.064 0.062 0.064 0.060 0.067 4,220,557 0.0642 6.06%
2004-08-25 0 0.990 - 0.990 0.980 1.000 320,000 318,120 0.9941 0.060 - 0.060 0.059 0.061 5,275,696 0.0603 -1.00%
2004-08-24 0 1.000 0.980 1.000 0.990 1.000 320,000 318,960 0.9968 0.061 0.059 0.061 0.060 0.061 5,275,696 0.0605 1.01%
2004-08-23 0 0.990 0.980 0.990 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
2004-08-20 0 0.990 0.950 0.990 0.950 1.000 24,000 23,160 0.9650 0.060 0.058 0.060 0.058 0.061 395,677 0.0585 0.00%
2004-08-19 0 0.990 0.980 0.990 0.990 0.990 24,000 23,760 0.9900 0.060 0.059 0.060 0.060 0.060 395,677 0.0600 0.00%
2004-08-18 0 0.990 0.980 1.000 0.990 0.990 28,000 27,720 0.9900 0.060 0.059 0.061 0.060 0.060 461,623 0.0600 1.02%
2004-08-17 0 0.980 0.960 1.000 0.980 0.980 28,000 27,440 0.9800 0.059 0.058 0.061 0.059 0.059 461,623 0.0594 0.00%
2004-08-16 0 0.980 0.960 1.000 - - 0 0 - 0.059 0.058 0.061 - - 0 - 0.00%
2004-08-13 0 0.980 0.960 1.000 - - 0 0 - 0.059 0.058 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 0.059 0.058 0.061 0.058 0.059 857,301 0.0592 0.00%
2004-08-11 0 0.980 0.960 0.980 0.980 0.980 24,000 23,520 0.9800 0.059 0.058 0.059 0.059 0.059 395,677 0.0594 2.08%
2004-08-10 0 0.960 0.960 0.980 0.960 0.960 48,000 46,080 0.9600 0.058 0.058 0.059 0.058 0.058 791,354 0.0582 0.00%
2004-08-09 0 0.960 0.960 1.000 0.960 0.960 56,000 53,760 0.9600 0.058 0.058 0.061 0.058 0.058 923,247 0.0582 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 0.059 0.058 0.059 989,193 0.0579 -3.06%
2004-08-05 0 0.980 0.950 0.990 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
2004-08-04 0 0.980 0.950 0.990 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
2004-08-03 0 0.980 0.960 0.990 0.980 0.980 96,000 94,080 0.9800 0.059 0.058 0.060 0.059 0.059 1,582,709 0.0594 0.00%
2004-08-02 0 0.980 0.970 1.000 0.980 0.980 40,000 39,200 0.9800 0.059 0.059 0.061 0.059 0.059 659,462 0.0594 0.00%
2004-07-30 0 0.980 0.980 0.990 0.970 0.970 84,000 81,480 0.9700 0.059 0.059 0.060 0.059 0.059 1,384,870 0.0588 2.08%
2004-07-29 0 0.960 0.960 0.980 0.950 0.960 136,000 129,560 0.9526 0.058 0.058 0.059 0.058 0.058 2,242,171 0.0578 -2.04%
2004-07-28 0 0.980 0.950 0.980 - - 0 0 - 0.059 0.058 0.059 - - 0 - -1.01%
2004-07-27 0 0.990 0.960 0.990 - - 0 0 - 0.060 0.058 0.060 - - 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 0.061 263,785 0.0607 0.00%
2004-07-23 0 1.000 0.970 1.030 1.000 1.000 348,000 348,000 1.0000 0.061 0.059 0.062 0.061 0.061 5,737,320 0.0607 0.00%
2004-07-22 0 1.000 0.980 1.000 0.970 1.000 136,000 134,600 0.9897 0.061 0.059 0.061 0.059 0.061 2,242,171 0.0600 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 0.059 0.058 0.058 791,354 0.0576 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 0.059 0.058 0.058 725,408 0.0577 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 0.059 0.058 0.058 4,088,665 0.0576 0.00%
2004-07-16 0 0.950 0.950 0.960 - - 0 0 - 0.058 0.058 0.058 - - 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 0.058 0.058 0.060 2,703,794 0.0577 -2.06%
2004-07-14 0 0.970 0.950 0.970 0.970 0.970 20,000 19,400 0.9700 0.059 0.058 0.059 0.059 0.059 329,731 0.0588 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 0.058 0.058 0.058 3,956,772 0.0577 -2.06%
2004-07-12 0 0.970 0.950 0.970 0.970 0.970 40,000 38,800 0.9700 0.059 0.058 0.059 0.059 0.059 659,462 0.0588 0.00%
2004-07-09 0 0.970 0.940 0.970 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
2004-07-08 0 0.970 0.950 0.980 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
2004-07-07 0 0.970 0.940 0.980 0.970 0.980 16,000 15,600 0.9750 0.059 0.057 0.059 0.059 0.059 263,785 0.0591 2.11%
2004-07-06 0 0.950 0.940 0.970 0.950 0.950 52,000 49,400 0.9500 0.058 0.057 0.059 0.058 0.058 857,301 0.0576 1.06%
2004-07-05 0 0.940 0.940 0.970 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
2004-07-02 0 0.940 0.940 0.970 0.930 0.960 192,000 181,480 0.9452 0.057 0.057 0.059 0.056 0.058 3,165,418 0.0573 -1.05%
2004-06-30 0 0.950 0.930 0.960 0.950 0.960 76,000 72,560 0.9547 0.058 0.056 0.058 0.058 0.058 1,252,978 0.0579 -1.04%
2004-06-29 0 0.960 0.940 0.960 - - 0 0 - 0.058 0.057 0.058 - - 0 - 0.00%
2004-06-28 0 0.960 0.950 0.960 0.950 0.960 28,000 26,640 0.9514 0.058 0.058 0.058 0.058 0.058 461,623 0.0577 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 0.058 0.058 0.058 1,582,709 0.0576 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 0.058 0.058 0.058 989,193 0.0577 2.15%
2004-06-23 0 0.930 0.930 0.970 0.930 0.930 100,000 93,000 0.9300 0.056 0.056 0.059 0.056 0.056 1,648,655 0.0564 1.09%
2004-06-21 0 0.920 0.920 - - - 8,000 7,400 0.9250 0.056 0.056 - - - 131,892 0.0561 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 1,252,978 0.0558 1.10%
2004-06-17 0 0.910 0.870 0.920 0.900 0.920 160,000 145,600 0.9100 0.055 0.053 0.056 0.055 0.056 2,637,848 0.0552 0.00%
2004-06-16 0 0.910 0.910 0.930 0.910 0.920 92,000 84,400 0.9174 0.055 0.055 0.056 0.055 0.056 1,516,763 0.0556 -2.15%
2004-06-15 0 0.930 0.920 0.930 0.920 0.930 20,000 18,520 0.9260 0.056 0.056 0.056 0.056 0.056 329,731 0.0562 1.09%
2004-06-14 0 0.920 0.910 0.960 - - 0 0 - 0.056 0.055 0.058 - - 0 - 0.00%
2004-06-11 0 0.920 0.920 0.930 - - 0 0 - 0.056 0.056 0.056 - - 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 0.056 0.055 0.055 2,967,579 0.0546 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 0.054 0.058 3,033,525 0.0545 -4.26%
2004-06-08 0 0.940 0.880 0.940 0.890 0.950 252,000 227,360 0.9022 0.057 0.053 0.057 0.054 0.058 4,154,611 0.0547 4.44%
2004-06-07 0 0.900 0.880 0.900 0.900 0.920 216,000 197,080 0.9124 0.055 0.053 0.055 0.055 0.056 3,561,095 0.0553 -4.26%
2004-06-04 0 0.940 0.940 0.960 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2004-06-03 0 0.940 0.940 0.980 0.940 0.940 92,000 86,480 0.9400 0.057 0.057 0.059 0.057 0.057 1,516,763 0.0570 -1.05%
2004-06-02 0 0.950 0.940 0.980 0.920 0.950 336,000 318,720 0.9486 0.058 0.057 0.059 0.056 0.058 5,539,481 0.0575 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 2,835,687 0.0566 -3.16%
2004-05-31 0 0.950 0.950 0.990 - - 0 0 - 0.058 0.058 0.060 - - 0 - 1.06%
2004-05-28 0 0.940 0.940 0.980 - - 0 0 - 0.057 0.057 0.059 - - 0 - 1.08%
2004-05-27 0 0.930 0.930 0.950 0.930 0.930 28,000 26,040 0.9300 0.056 0.056 0.058 0.056 0.056 461,623 0.0564 -1.06%
2004-05-25 0 0.940 0.930 0.950 0.940 0.950 48,000 45,200 0.9417 0.057 0.056 0.058 0.057 0.058 791,354 0.0571 1.08%
2004-05-24 0 0.930 0.930 0.950 0.930 0.970 52,000 48,840 0.9392 0.056 0.056 0.058 0.056 0.059 857,301 0.0570 -6.06%
2004-05-21 0 0.990 0.850 0.990 0.990 0.990 40,000 39,600 0.9900 0.060 0.052 0.060 0.060 0.060 659,462 0.0600 6.45%
2004-05-20 0 0.930 0.870 0.930 0.930 0.930 28,000 26,040 0.9300 0.056 0.053 0.056 0.056 0.056 461,623 0.0564 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 1,187,032 0.0536 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 0.055 857,301 0.0522 -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 0.058 659,462 0.0562 -6.25%
2004-05-14 0 0.960 0.930 1.010 0.960 1.030 116,000 114,960 0.9910 0.058 0.056 0.061 0.058 0.062 1,912,440 0.0601 -1.03%
2004-05-13 0 0.970 1.040 1.050 0.970 1.100 264,000 269,360 1.0203 0.059 0.063 0.064 0.059 0.067 4,352,449 0.0619 -4.90%
2004-05-12 0 1.020 0.950 1.020 1.030 1.030 80,000 79,200 0.9900 0.062 0.058 0.062 0.062 0.062 1,318,924 0.0600 3.03%
2004-05-11 0 0.990 - 0.990 0.980 0.990 40,000 39,520 0.9880 0.060 - 0.060 0.059 0.060 659,462 0.0599 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 0.056 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 0.058 0.056 0.061 0.056 0.058 1,582,709 0.0570 3.23%
2004-05-05 0 0.930 0.860 1.000 0.930 0.930 40,000 37,200 0.9300 0.056 0.052 0.061 0.056 0.056 659,462 0.0564 0.00%
2004-05-04 0 0.930 - 0.940 0.930 1.020 24,000 23,040 0.9600 0.056 - 0.057 0.056 0.062 395,677 0.0582 -8.82%
2004-05-03 0 1.020 - 1.020 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2004-04-30 0 1.020 - 1.020 1.030 1.030 80,000 82,400 1.0300 0.062 - 0.062 0.062 0.062 1,318,924 0.0625 6.25%
2004-04-29 0 0.960 0.920 0.960 - - 0 0 - 0.058 0.056 0.058 - - 0 - -2.83%
2004-04-28 0 0.988 0.910 0.990 - - 0 0 - 0.060 0.055 0.060 - - 0 - 0.05%
2004-04-27 0 3.950 3.450 3.950 3.900 3.950 42,000 164,600 3.9190 0.060 0.052 0.060 0.059 0.060 2,769,741 0.0594 0.64%
2004-04-26 0 3.925 3.900 4.000 3.900 4.000 56,000 218,600 3.9036 0.060 0.059 0.061 0.059 0.061 3,692,987 0.0592 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 0.059 0.058 0.062 5,011,912 0.0602 -2.56%
2004-04-22 0 3.900 3.400 4.000 3.900 3.900 14,000 54,600 3.9000 0.059 0.052 0.061 0.059 0.059 923,247 0.0591 0.00%
2004-04-21 0 3.900 3.300 4.000 3.900 3.900 24,000 93,600 3.9000 0.059 0.050 0.061 0.059 0.059 1,582,709 0.0591 0.00%
2004-04-20 0 4.000 - 4.000 3.700 4.000 32,000 124,500 3.8906 0.059 - 0.059 0.055 0.059 2,164,388 0.0575 5.26%
2004-04-19 0 3.800 3.700 3.800 3.800 3.900 58,000 220,600 3.8034 0.056 0.055 0.056 0.056 0.058 3,922,954 0.0562 0.00%
2004-04-16 0 3.800 3.800 3.900 3.800 3.800 34,000 129,200 3.8000 0.056 0.056 0.058 0.056 0.056 2,299,663 0.0562 0.00%
2004-04-15 0 3.800 3.700 3.800 3.700 3.800 42,000 156,600 3.7286 0.056 0.055 0.056 0.055 0.056 2,840,760 0.0551 0.00%
2004-04-14 0 3.800 - 3.800 3.800 3.800 18,000 68,400 3.8000 0.056 - 0.056 0.056 0.056 1,217,468 0.0562 0.00%
2004-04-13 0 3.800 3.750 3.800 3.800 4.100 36,000 145,800 4.0500 0.056 0.055 0.056 0.056 0.061 2,434,937 0.0599 1.33%
2004-04-08 0 3.750 3.375 3.750 3.750 3.800 22,000 82,600 3.7545 0.055 0.050 0.055 0.055 0.056 1,488,017 0.0555 0.00%
2004-04-07 0 3.750 3.750 3.800 3.750 3.800 16,000 60,500 3.7813 0.055 0.055 0.056 0.055 0.056 1,082,194 0.0559 0.00%
2004-04-06 0 3.750 3.750 3.775 3.750 3.750 36,000 135,000 3.7500 0.055 0.055 0.056 0.055 0.055 2,434,937 0.0554 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 0.055 0.050 0.055 0.055 0.057 2,434,937 0.0557 0.00%
2004-03-31 0 3.750 3.325 3.750 3.825 3.825 2,000 7,650 3.8250 0.055 0.049 0.055 0.057 0.057 135,274 0.0566 -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 0.058 1,488,017 0.0582 -1.92%
2004-03-29 0 3.900 3.800 3.900 3.825 3.925 70,000 268,800 3.8400 0.058 0.056 0.058 0.057 0.058 4,734,599 0.0568 2.63%
2004-03-26 0 3.800 3.800 3.900 3.800 3.900 38,000 146,700 3.8605 0.056 0.056 0.058 0.056 0.058 2,570,211 0.0571 -1.30%
2004-03-25 0 3.850 3.850 3.900 3.850 3.950 54,000 209,300 3.8759 0.057 0.057 0.058 0.057 0.058 3,652,405 0.0573 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 0.058 0.056 0.060 5,275,696 0.0583 -1.92%
2004-03-23 0 3.900 3.850 4.100 3.900 3.900 40,000 156,000 3.9000 0.058 0.057 0.061 0.058 0.058 2,705,485 0.0577 0.00%
2004-03-22 0 3.900 3.875 3.900 3.875 4.050 94,000 366,250 3.8963 0.058 0.057 0.058 0.057 0.060 6,357,890 0.0576 0.65%
2004-03-19 0 3.875 3.600 3.875 3.475 3.875 18,000 64,550 3.5861 0.057 0.053 0.057 0.051 0.057 1,217,468 0.0530 18.32%
2004-03-18 0 3.275 3.200 - - - 1 3 3.0000 0.048 0.047 - - - 68 0.0444 0.00%
2004-03-17 0 3.275 3.175 - 3.275 3.275 20,000 65,500 3.2750 0.048 0.047 - 0.048 0.048 1,352,743 0.0484 2.34%
2004-03-16 0 3.200 3.100 - - - 0 0 - 0.047 0.046 - - - 0 - 0.00%
2004-03-15 0 3.200 3.200 3.275 - - 0 0 - 0.047 0.047 0.048 - - 0 - 1.59%
2004-03-12 0 3.150 3.125 - 3.075 3.100 142,000 440,850 3.1046 0.047 0.046 - 0.045 0.046 9,604,473 0.0459 -1.56%
2004-03-11 0 3.200 3.125 - - - 0 0 - 0.047 0.046 - - - 0 - 0.00%
2004-03-10 0 3.200 3.150 3.250 3.200 3.200 64,000 204,800 3.2000 0.047 0.047 0.048 0.047 0.047 4,328,776 0.0473 -2.29%
2004-03-09 0 3.275 3.200 3.275 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2004-03-08 0 3.275 3.200 3.300 3.275 3.275 26,000 85,150 3.2750 0.048 0.047 0.049 0.048 0.048 1,758,565 0.0484 0.00%
2004-03-05 0 3.275 3.225 3.275 3.275 3.275 6,000 19,650 3.2750 0.048 0.048 0.048 0.048 0.048 405,823 0.0484 0.00%
2004-03-04 0 3.275 3.200 3.275 3.200 3.275 56,000 183,150 3.2705 0.048 0.047 0.048 0.047 0.048 3,787,679 0.0484 2.34%
2004-03-03 0 3.200 3.200 3.275 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
2004-03-02 0 3.200 3.200 3.300 3.100 3.100 36,000 111,600 3.1000 0.047 0.047 0.049 0.046 0.046 2,434,937 0.0458 -2.29%
2004-03-01 0 3.275 3.200 3.275 3.300 3.300 4,000 13,200 3.3000 0.048 0.047 0.048 0.049 0.049 270,549 0.0488 2.34%
2004-02-27 0 3.200 3.200 3.275 3.200 3.275 264,000 852,100 3.2277 0.047 0.047 0.048 0.047 0.048 17,856,203 0.0477 -1.54%
2004-02-26 0 3.250 3.250 3.275 3.225 3.300 304,000 998,100 3.2832 0.048 0.048 0.048 0.048 0.049 20,561,688 0.0485 -0.76%
2004-02-25 0 3.275 3.275 3.300 3.225 3.275 258,000 843,450 3.2692 0.048 0.048 0.049 0.048 0.048 17,450,380 0.0483 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 0.048 0.048 0.048 405,823 0.0477 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 0.048 0.048 0.048 135,274 0.0477 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 0.047 135,274 0.0469 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 0.047 676,371 0.0469 -3.05%
2004-02-18 0 3.275 3.275 3.300 3.275 3.275 54,000 176,850 3.2750 0.048 0.048 0.049 0.048 0.048 3,652,405 0.0484 0.77%
2004-02-17 0 3.250 3.175 3.275 3.225 3.250 190,000 617,250 3.2487 0.048 0.047 0.048 0.048 0.048 12,851,055 0.0480 0.00%
2004-02-16 0 3.250 3.200 3.250 3.150 3.275 22,000 71,150 3.2341 0.048 0.047 0.048 0.047 0.048 1,488,017 0.0478 -0.76%
2004-02-13 0 3.275 3.250 3.275 3.250 3.275 20,499 66,872 3.2622 0.048 0.048 0.048 0.048 0.048 1,386,494 0.0482 -0.76%
2004-02-12 0 3.300 3.275 3.300 3.250 3.300 126,000 412,700 3.2754 0.049 0.048 0.049 0.048 0.049 8,522,279 0.0484 1.54%
2004-02-11 0 3.250 3.200 3.250 3.250 3.250 48,000 156,000 3.2500 0.048 0.047 0.048 0.048 0.048 3,246,582 0.0481 0.00%
2004-02-10 0 3.250 3.200 3.250 3.250 3.250 82,000 266,500 3.2500 0.048 0.047 0.048 0.048 0.048 5,546,245 0.0481 0.00%
2004-02-09 0 3.250 3.225 3.275 3.250 3.250 196,000 637,000 3.2500 0.048 0.048 0.048 0.048 0.048 13,256,878 0.0481 0.00%
2004-02-06 0 3.250 3.125 3.250 3.075 3.250 26,000 82,600 3.1769 0.048 0.046 0.048 0.045 0.048 1,758,565 0.0470 1.56%
2004-02-05 0 3.200 3.075 3.250 3.200 3.200 4,000 12,800 3.2000 0.047 0.045 0.048 0.047 0.047 270,549 0.0473 0.00%
2004-02-04 0 3.200 3.125 3.250 3.200 3.300 108,000 351,000 3.2500 0.047 0.046 0.048 0.047 0.049 7,304,810 0.0481 0.00%
2004-02-03 0 3.200 3.075 3.250 3.200 3.250 18,000 58,000 3.2222 0.047 0.045 0.048 0.047 0.048 1,217,468 0.0476 -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 0.048 0.047 0.048 10,551,393 0.0475 0.78%
2004-01-30 0 3.200 3.025 3.200 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2004-01-29 0 3.200 3.050 3.200 3.000 3.200 12,000 36,400 3.0333 0.047 0.045 0.047 0.044 0.047 811,646 0.0448 0.00%
2004-01-28 0 3.200 2.800 3.200 3.175 3.200 22,000 70,050 3.1841 0.047 0.041 0.047 0.047 0.047 1,488,017 0.0471 0.00%
2004-01-27 0 3.200 3.200 3.250 3.200 3.250 14,000 45,000 3.2143 0.047 0.047 0.048 0.047 0.048 946,920 0.0475 0.00%
2004-01-26 0 3.200 3.100 3.200 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
2004-01-21 0 3.200 3.050 3.200 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2004-01-20 0 3.200 3.050 3.200 3.050 3.200 32,000 97,900 3.0594 0.047 0.045 0.047 0.045 0.047 2,164,388 0.0452 4.92%
2004-01-19 0 3.050 3.000 3.200 3.050 3.050 30,000 91,500 3.0500 0.045 0.044 0.047 0.045 0.045 2,029,114 0.0451 0.00%
2004-01-16 0 3.050 3.000 3.200 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
2004-01-15 0 3.050 3.000 3.200 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
2004-01-14 0 3.050 3.050 3.250 3.000 3.000 12,000 36,000 3.0000 0.045 0.045 0.048 0.044 0.044 811,646 0.0444 -1.61%
2004-01-13 0 3.100 3.050 3.275 3.100 3.100 20,000 62,000 3.1000 0.046 0.045 0.048 0.046 0.046 1,352,743 0.0458 -5.34%
2004-01-12 0 3.275 3.100 3.275 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2004-01-09 0 3.275 3.200 3.275 3.200 3.275 22,000 71,150 3.2341 0.048 0.047 0.048 0.047 0.048 1,488,017 0.0478 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 0.048 0.047 0.048 2,029,114 0.0476 -2.27%
2004-01-07 0 3.300 3.200 3.350 - - 0 0 - 0.049 0.047 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 0.047 0.049 0.049 0.049 1,623,291 0.0488 0.00%
2004-01-05 0 3.300 3.000 3.300 3.200 3.300 36,000 116,200 3.2278 0.049 0.044 0.049 0.047 0.049 2,434,937 0.0477 -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 0.047 0.047 3,111,308 0.0473 -1.47%
2003-12-31 0 3.400 3.200 3.400 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2003-12-30 0 3.400 3.200 3.400 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2003-12-29 0 3.400 3.200 3.400 - - 0 0 - 0.050 0.047 0.050 - - 0 - -1.45%
2003-12-24 0 3.450 3.450 3.500 3.200 3.200 56,000 179,200 3.2000 0.051 0.051 0.052 0.047 0.047 3,787,679 0.0473 0.00%
2003-12-23 0 3.450 3.225 3.450 3.450 3.550 10,000 35,300 3.5300 0.051 0.048 0.051 0.051 0.052 676,371 0.0522 -1.43%
2003-12-22 0 3.500 3.250 3.500 3.550 3.550 2,000 7,100 3.5500 0.052 0.048 0.052 0.052 0.052 135,274 0.0525 0.00%
2003-12-19 0 3.500 3.500 3.550 - - 0 0 - 0.052 0.052 0.052 - - 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 0.047 0.049 0.049 0.049 1,352,743 0.0488 3.12%
2003-12-17 0 3.200 3.200 3.400 3.200 3.675 152,000 510,950 3.3615 0.047 0.047 0.050 0.047 0.054 10,280,844 0.0497 -8.57%
2003-12-16 0 3.500 3.250 3.500 3.500 3.500 12,000 42,000 3.5000 0.052 0.048 0.052 0.052 0.052 811,646 0.0517 -1.41%
2003-12-15 0 3.550 3.200 3.550 3.300 3.675 50,000 169,550 3.3910 0.052 0.047 0.052 0.049 0.054 3,381,857 0.0501 6.77%
2003-12-12 0 3.325 3.325 3.350 - - 0 0 - 0.049 0.049 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 0.047 0.047 0.050 0.047 0.047 405,823 0.0473 -3.03%
2003-12-10 0 3.300 3.200 3.300 3.300 3.300 6,000 19,800 3.3000 0.049 0.047 0.049 0.049 0.049 405,823 0.0488 -1.49%
2003-12-09 0 3.350 3.325 3.375 3.300 3.650 166,000 575,700 3.4681 0.050 0.049 0.050 0.049 0.054 11,227,764 0.0513 -10.67%
2003-12-08 0 3.750 3.700 3.750 3.300 3.750 756,000 2,660,350 3.5190 0.055 0.055 0.055 0.049 0.055 51,133,672 0.0520 17.19%
2003-12-05 0 3.200 3.200 3.250 3.125 3.250 100,000 318,450 3.1845 0.047 0.047 0.048 0.046 0.048 6,763,713 0.0471 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 2,434,937 0.0458 0.81%
2003-12-03 0 3.075 3.075 3.100 2.950 3.100 142,000 437,300 3.0796 0.045 0.045 0.046 0.044 0.046 9,604,473 0.0455 2.50%
2003-12-02 0 3.000 3.000 - - - 0 0 - 0.044 0.044 - - - 0 - 2.56%
2003-12-01 0 2.925 2.925 - 2.850 2.850 10,000 28,500 2.8500 0.043 0.043 - 0.042 0.042 676,371 0.0421 2.63%
2003-11-28 0 2.850 2.850 3.025 2.850 3.050 14,000 42,200 3.0143 0.042 0.042 0.045 0.042 0.045 946,920 0.0446 -6.56%
2003-11-27 0 3.050 3.000 3.100 3.050 3.050 20,000 61,000 3.0500 0.045 0.044 0.046 0.045 0.045 1,352,743 0.0451 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 0.045 1,488,017 0.0449 -2.42%
2003-11-25 0 3.100 3.050 - 3.050 3.100 48,000 147,400 3.0708 0.046 0.045 - 0.045 0.046 3,246,582 0.0454 1.64%
2003-11-24 0 3.050 2.825 3.050 3.000 3.100 88,000 268,900 3.0557 0.045 0.042 0.045 0.044 0.046 5,952,068 0.0452 1.67%
2003-11-21 0 3.000 3.000 3.100 2.950 3.000 62,000 185,000 2.9839 0.044 0.044 0.046 0.044 0.044 4,193,502 0.0441 0.00%
2003-11-20 0 3.000 2.925 3.000 3.000 3.050 10,000 30,200 3.0200 0.044 0.043 0.044 0.044 0.045 676,371 0.0447 -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 0.048 0.045 0.045 135,274 0.0447 -7.63%
2003-11-18 0 3.275 3.275 3.300 - - 0 0 - 0.048 0.048 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 0.047 0.047 0.049 0.043 0.048 1,758,565 0.0463 -1.54%
2003-11-14 0 3.250 3.250 3.275 3.100 3.100 30,000 93,000 3.1000 0.048 0.048 0.048 0.046 0.046 2,029,114 0.0458 1.56%
2003-11-13 0 3.200 3.225 3.250 3.200 3.200 10,000 32,000 3.2000 0.047 0.048 0.048 0.047 0.047 676,371 0.0473 0.00%
2003-11-12 0 3.200 3.000 3.200 3.200 3.200 40,000 128,000 3.2000 0.047 0.044 0.047 0.047 0.047 2,705,485 0.0473 1.59%
2003-11-11 0 3.150 2.925 3.200 3.150 3.150 20,000 63,000 3.1500 0.047 0.043 0.047 0.047 0.047 1,352,743 0.0466 1.61%
2003-11-10 0 3.100 3.000 3.200 3.000 3.100 90,000 273,000 3.0333 0.046 0.044 0.047 0.044 0.046 6,087,342 0.0448 1.64%
2003-11-07 0 3.050 2.950 3.050 2.900 3.050 70,000 206,400 2.9486 0.045 0.044 0.045 0.043 0.045 4,734,599 0.0436 12.96%
2003-11-06 0 2.700 2.650 2.850 2.700 2.700 2,000 5,400 2.7000 0.040 0.039 0.042 0.040 0.040 135,274 0.0399 -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 2,164,388 0.0406 3.57%
2003-11-04 0 2.800 2.875 2.900 2.800 2.800 12,000 33,800 2.8167 0.041 0.043 0.043 0.041 0.041 811,646 0.0416 0.00%
2003-11-03 0 2.800 2.775 2.900 - - 0 0 - 0.041 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 0.041 0.041 0.043 0.041 0.041 946,920 0.0414 3.70%
2003-10-30 0 2.700 2.775 2.800 - - 0 0 - 0.040 0.041 0.041 - - 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 0.038 0.041 0.038 0.040 3,922,954 0.0397 3.85%
2003-10-28 0 2.600 2.600 2.700 - - 0 0 - 0.038 0.038 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 0.035 0.036 0.037 0.037 270,549 0.0370 -6.73%
2003-10-24 0 2.600 2.400 2.600 2.300 2.600 136,000 334,000 2.4559 0.038 0.035 0.038 0.034 0.038 9,198,650 0.0363 2.97%
2003-10-23 0 2.525 2.525 2.700 2.500 2.500 2,000 5,000 2.5000 0.037 0.037 0.040 0.037 0.037 135,274 0.0370 -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 0.039 0.040 1,488,017 0.0393 -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 0.039 0.039 1,352,743 0.0392 1.89%
2003-10-20 0 2.650 2.650 2.700 2.650 2.650 40,000 106,000 2.6500 0.039 0.039 0.040 0.039 0.039 2,705,485 0.0392 1.92%
2003-10-17 0 2.600 2.450 2.600 2.600 2.600 48,000 124,800 2.6000 0.038 0.036 0.038 0.038 0.038 3,246,582 0.0384 0.00%
2003-10-16 0 2.600 2.500 2.600 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2003-10-15 0 2.600 2.500 2.600 2.600 2.600 90,000 234,000 2.6000 0.038 0.037 0.038 0.038 0.038 6,087,342 0.0384 -0.95%
2003-10-14 0 2.625 2.600 2.625 2.625 2.625 30,000 78,750 2.6250 0.039 0.038 0.039 0.039 0.039 2,029,114 0.0388 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 0.039 0.038 0.040 4,328,776 0.0385 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 1,488,017 0.0366 2.04%
2003-10-09 0 2.450 2.450 2.500 2.450 2.475 22,000 54,000 2.4545 0.036 0.036 0.037 0.036 0.037 1,488,017 0.0363 -1.01%
2003-10-08 0 2.475 2.450 2.550 2.450 2.475 20,000 49,200 2.4600 0.037 0.036 0.038 0.036 0.037 1,352,743 0.0364 1.02%
2003-10-07 0 2.450 2.450 2.550 2.425 2.425 8,000 19,400 2.4250 0.036 0.036 0.038 0.036 0.036 541,097 0.0359 -4.85%
2003-10-06 0 2.575 2.475 2.575 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2003-10-03 0 2.575 2.475 2.575 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2003-10-02 0 2.575 2.575 2.625 2.575 2.600 16,000 41,400 2.5875 0.038 0.038 0.039 0.038 0.038 1,082,194 0.0383 0.00%
2003-09-30 0 2.575 2.500 2.575 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2003-09-29 0 2.575 2.450 2.575 - - 0 0 - 0.038 0.036 0.038 - - 0 - 0.00%
2003-09-26 0 2.575 2.450 2.600 - - 0 0 - 0.038 0.036 0.038 - - 0 - 0.00%
2003-09-25 0 2.575 2.450 2.600 - - 0 0 - 0.038 0.036 0.038 - - 0 - 0.00%
2003-09-24 0 2.575 2.575 2.600 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.98%
2003-09-23 0 2.550 2.550 2.600 - - 0 0 - 0.038 0.038 0.038 - - 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 0.038 0.038 541,097 0.0384 -1.92%
2003-09-19 0 2.600 2.600 2.725 2.600 2.650 104,000 271,000 2.6058 0.038 0.038 0.040 0.038 0.039 7,034,262 0.0385 -1.89%
2003-09-18 0 2.650 - 2.650 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2003-09-17 0 2.650 - 2.650 2.650 2.650 30,000 79,500 2.6500 0.039 - 0.039 0.039 0.039 2,029,114 0.0392 0.00%
2003-09-16 0 2.650 - 2.750 2.650 2.650 18,000 47,700 2.6500 0.039 - 0.041 0.039 0.039 1,217,468 0.0392 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 0.038 135,274 0.0377 -4.67%
2003-09-11 0 2.675 2.600 2.675 - - 0 0 - 0.040 0.038 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 0.038 0.040 11,227,764 0.0389 -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 0.038 0.040 10,821,941 0.0390 3.85%
2003-09-08 0 2.600 2.500 2.600 2.500 2.600 144,000 370,000 2.5694 0.038 0.037 0.038 0.037 0.038 9,739,747 0.0380 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 0.038 0.037 0.037 15,691,815 0.0369 1.01%
2003-09-03 0 2.475 2.325 2.475 2.325 2.500 172,000 417,700 2.4285 0.037 0.034 0.037 0.034 0.037 11,633,587 0.0359 6.45%
2003-09-02 0 2.325 2.300 2.375 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2003-09-01 0 2.325 2.325 2.350 2.300 2.325 88,000 204,100 2.3193 0.034 0.034 0.035 0.034 0.034 5,952,068 0.0343 0.00%
2003-08-29 0 2.325 2.300 2.350 2.300 2.325 120,000 278,500 2.3208 0.034 0.034 0.035 0.034 0.034 8,116,456 0.0343 3.33%
2003-08-28 0 2.300 2.275 2.325 - - 2,000 4,550 2.2750 0.033 0.033 0.034 - - 138,280 0.0329 0.00%
2003-08-27 0 2.300 2.275 2.300 2.300 2.300 4,000 9,200 2.3000 0.033 0.033 0.033 0.033 0.033 276,561 0.0333 0.00%
2003-08-26 0 2.300 2.275 2.325 2.300 2.300 60,000 138,000 2.3000 0.033 0.033 0.034 0.033 0.033 4,148,411 0.0333 0.00%
2003-08-25 0 2.300 2.250 2.300 2.300 2.300 16,000 36,800 2.3000 0.033 0.033 0.033 0.033 0.033 1,106,243 0.0333 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 0.033 0.033 0.033 16,178,802 0.0329 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 0.033 0.033 0.034 9,956,186 0.0333 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 0.033 11,200,709 0.0331 -1.09%
2003-08-19 0 2.300 2.275 2.300 2.275 2.300 154,000 351,450 2.2821 0.033 0.033 0.033 0.033 0.033 10,647,588 0.0330 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 0.033 11,062,429 0.0329 -2.17%
2003-08-15 0 2.300 2.275 2.300 2.250 2.300 150,000 340,750 2.2717 0.033 0.033 0.033 0.033 0.033 10,371,027 0.0329 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 0.033 691,402 0.0325 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 4,839,813 0.0326 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 0.033 0.032 0.033 8,296,822 0.0321 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 4,839,813 0.0318 0.00%
2003-08-08 0 2.200 2.025 2.200 - - 0 0 - 0.032 0.029 0.032 - - 0 - 0.00%
2003-08-07 0 2.200 2.100 2.200 - - 0 0 - 0.032 0.030 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 0.030 0.033 0.032 0.032 3,457,009 0.0318 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 0.032 691,402 0.0318 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 3,318,729 0.0318 0.00%
2003-08-01 0 2.200 2.175 2.200 2.200 2.200 2,000 4,400 2.2000 0.032 0.031 0.032 0.032 0.032 138,280 0.0318 1.15%
2003-07-31 0 2.175 2.175 2.200 2.150 2.200 40,000 86,500 2.1625 0.031 0.031 0.032 0.031 0.032 2,765,607 0.0313 -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 3,457,009 0.0318 0.00%
2003-07-29 0 2.200 2.100 2.200 - - 0 0 - 0.032 0.030 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 0.029 0.029 0.033 0.029 0.031 5,116,373 0.0304 -5.81%
2003-07-24 0 2.150 2.150 2.300 - - 0 0 - 0.031 0.031 0.033 - - 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 0.033 0.031 0.031 967,963 0.0314 2.38%
2003-07-22 0 2.100 2.100 2.175 2.100 2.175 48,000 103,500 2.1563 0.030 0.030 0.031 0.030 0.031 3,318,729 0.0312 -6.67%
2003-07-21 0 2.250 2.250 2.300 - - 0 0 - 0.033 0.033 0.033 - - 0 - 3.45%
2003-07-18 0 2.175 2.175 2.300 - - 0 0 - 0.031 0.031 0.033 - - 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 0.033 0.032 0.033 0.032 0.033 3,457,009 0.0324 5.75%
2003-07-15 0 2.175 2.175 2.300 2.175 2.300 88,000 192,150 2.1835 0.031 0.031 0.033 0.031 0.033 6,084,336 0.0316 -1.14%
2003-07-14 0 2.200 2.175 2.275 2.200 2.300 24,000 53,800 2.2417 0.032 0.031 0.033 0.032 0.033 1,659,364 0.0324 1.15%
2003-07-11 0 2.175 2.175 2.300 - - 0 0 - 0.031 0.031 0.033 - - 0 - 0.00%
2003-07-10 0 2.175 2.175 2.250 2.175 2.175 50,000 108,750 2.1750 0.031 0.031 0.033 0.031 0.031 3,457,009 0.0315 0.00%
2003-07-09 0 2.175 2.175 2.275 2.175 2.200 46,000 100,600 2.1870 0.031 0.031 0.033 0.031 0.032 3,180,448 0.0316 -4.40%
2003-07-08 0 2.275 2.175 2.300 2.275 2.300 74,000 168,450 2.2764 0.033 0.031 0.033 0.033 0.033 5,116,373 0.0329 3.41%
2003-07-07 0 2.200 2.175 2.300 - - 0 0 - 0.032 0.031 0.033 - - 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 0.031 0.033 0.032 0.032 1,382,804 0.0318 0.00%
2003-07-03 0 2.200 2.175 2.300 2.200 2.200 30,000 66,000 2.2000 0.032 0.031 0.033 0.032 0.032 2,074,205 0.0318 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 0.031 0.033 0.032 0.033 5,946,055 0.0323 -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 - 0.033 0.032 0.033 - - 0 - 0.00%
2003-06-24 0 2.300 2.300 2.350 2.300 2.300 12,000 27,600 2.3000 0.033 0.033 0.034 0.033 0.033 829,682 0.0333 0.00%
2003-06-23 0 2.300 2.300 2.325 2.200 2.300 128,000 291,600 2.2781 0.033 0.033 0.034 0.032 0.033 8,849,943 0.0329 5.75%
2003-06-20 0 2.175 2.175 2.250 2.175 2.200 130,000 285,500 2.1962 0.031 0.031 0.033 0.031 0.032 8,988,223 0.0318 1.16%
2003-06-19 0 2.150 2.100 2.300 - - 0 0 - 0.031 0.030 0.033 - - 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 0.030 0.033 0.031 0.031 3,457,009 0.0311 -2.27%
2003-06-17 0 2.200 2.100 2.300 - - 0 0 - 0.032 0.030 0.033 - - 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 0.032 691,402 0.0318 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 0.032 0.031 0.032 9,541,345 0.0318 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 0.029 691,402 0.0289 -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 0.032 276,561 0.0318 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 0.030 0.032 0.032 0.032 3,733,570 0.0318 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 0.032 414,841 0.0318 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 0.032 0.032 0.032 9,541,345 0.0318 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 0.031 0.033 2,765,607 0.0319 0.00%
2003-05-30 0 2.200 2.175 2.200 - - 0 0 - 0.032 0.031 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 0.032 553,121 0.0318 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 0.032 0.032 0.032 4,148,411 0.0318 -1.12%
2003-05-27 0 2.225 2.225 2.250 2.200 2.250 86,000 191,200 2.2233 0.032 0.032 0.033 0.032 0.033 5,946,055 0.0322 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 9,403,064 0.0314 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 1,935,925 0.0311 0.00%
2003-05-22 0 2.150 2.100 2.150 2.100 2.150 144,000 304,700 2.1160 0.031 0.030 0.031 0.030 0.031 9,956,186 0.0306 2.38%
2003-05-21 0 2.100 2.000 2.150 2.100 2.100 20,000 42,000 2.1000 0.030 0.029 0.031 0.030 0.030 1,382,804 0.0304 3.70%
2003-05-20 0 2.025 1.980 2.100 2.025 2.025 20,000 40,500 2.0250 0.029 0.029 0.030 0.029 0.029 1,382,804 0.0293 3.32%
2003-05-19 0 1.960 1.960 - - - 0 0 - 0.028 0.028 - - - 0 - 0.51%
2003-05-16 0 1.950 1.930 1.950 - - 0 0 - 0.028 0.028 0.028 - - 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 4,148,411 0.0288 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 0.029 967,963 0.0284 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 0.028 0.028 0.028 691,402 0.0279 -2.03%
2003-05-07 0 1.970 1.930 - 1.970 1.970 4,000 7,880 1.9700 0.028 0.028 - 0.028 0.028 276,561 0.0285 0.51%
2003-05-06 0 1.960 1.950 1.960 1.960 1.960 8,000 15,680 1.9600 0.028 0.028 0.028 0.028 0.028 553,121 0.0283 0.51%
2003-05-05 0 1.950 1.950 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-05-02 0 1.950 1.950 - - - 0 0 - 0.028 0.028 - - - 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 0.027 - - - 0 - 0.00%
2003-04-28 0 1.930 1.900 - - - 0 0 - 0.028 0.027 - - - 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 1,521,084 0.0279 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 0.027 - - - 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 0.027 - 0.027 0.028 1,382,804 0.0279 1.58%
2003-04-15 0 1.900 1.900 - - - 0 0 - 0.027 0.027 - - - 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 10,582,908 0.0269 -0.51%
2003-04-09 0 1.960 1.900 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-04-08 0 1.960 1.900 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-04-07 0 1.960 1.900 - - - 0 0 - 0.027 0.026 - - - 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 0.026 0.027 0.027 0.027 1,449,786 0.0270 3.16%
2003-04-03 0 1.900 1.900 - - - 0 0 - 0.026 0.026 - - - 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 0.028 144,971 0.0276 -4.39%
2003-03-19 0 2.050 - 2.100 1.900 2.050 30,000 58,500 1.9500 0.028 - 0.029 0.026 0.028 2,174,570 0.0269 4.59%
2003-03-18 0 1.960 1.900 1.960 1.960 1.960 100,000 196,000 1.9600 0.027 0.026 0.027 0.027 0.027 7,248,567 0.0270 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 0.027 289,943 0.0270 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 3,914,226 0.0255 1.09%
2003-02-25 0 1.830 1.830 - 1.830 1.830 38,000 69,540 1.8300 0.025 0.025 - 0.025 0.025 2,754,456 0.0252 0.00%
2003-02-24 0 1.830 1.830 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-02-21 0 1.830 1.800 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-02-20 0 1.830 1.800 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-02-19 0 1.830 1.830 - - - 0 0 - 0.025 0.025 - - - 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 1,739,656 0.0248 -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 7,103,596 0.0255 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 1,449,713 0.0250 0.00%
2003-01-23 0 1.810 1.810 - 1.760 1.840 78,000 141,680 1.8164 0.025 0.025 - 0.024 0.025 5,653,882 0.0251 2.84%
2003-01-22 0 1.760 1.760 - - - 0 0 - 0.024 0.024 - - - 0 - 0.00%
2003-01-21 0 1.760 1.760 - - - 0 0 - 0.024 0.024 - - - 0 - 0.00%
2003-01-20 0 1.760 1.760 - 1.760 1.760 260,000 457,600 1.7600 0.024 0.024 - 0.024 0.024 18,846,275 0.0243 -1.12%
2003-01-17 0 1.780 1.760 - - - 0 0 - 0.025 0.024 - - - 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 - 0.024 0.024 5,798,854 0.0243 1.14%
2003-01-13 0 1.760 1.760 - 1.750 1.750 20,000 35,000 1.7500 0.024 0.024 - 0.024 0.024 1,449,713 0.0241 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 0.023 144,971 0.0226 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 0.024 144,971 0.0237 -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 0.023 0.025 2,174,570 0.0244 -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 1,449,713 0.0268 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 0.026 - - 0 - 0.00%
2002-12-20 0 1.880 1.830 - 1.880 1.880 30,000 56,400 1.8800 0.026 0.025 - 0.026 0.026 2,174,570 0.0259 0.53%
2002-12-19 0 1.870 1.830 1.900 1.870 1.870 50,000 93,500 1.8700 0.026 0.025 0.026 0.026 0.026 3,624,284 0.0258 0.00%
2002-12-18 0 1.870 1.830 - - - 0 0 - 0.026 0.025 - - - 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 0.025 - 0.025 0.026 6,378,739 0.0257 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 6,378,739 0.0248 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 1,739,656 0.0248 -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 5,218,968 0.0250 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 0.026 0.025 0.026 1,739,656 0.0250 -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 0.026 - - 0 - 0.00%
2002-12-04 0 1.880 1.800 1.920 - - 0 0 - 0.026 0.025 0.026 - - 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 0.025 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 15,946,848 0.0258 -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 - 0.026 0.026 - - - 0 - 0.00%
2002-11-25 0 1.900 - 1.900 - - 0 0 - 0.026 - 0.026 - - 0 - 0.00%
2002-11-22 0 1.900 - 1.900 1.900 1.900 8,000 15,200 1.9000 0.026 - 0.026 0.026 0.026 579,885 0.0262 0.00%
2002-11-21 0 1.900 - - 1.900 1.900 46,000 87,400 1.9000 0.026 - - 0.026 0.026 3,334,341 0.0262 0.00%
2002-11-20 0 1.900 - 1.900 1.900 1.900 24,000 45,600 1.9000 0.026 - 0.026 0.026 0.026 1,739,656 0.0262 0.00%
2002-11-19 0 1.900 1.900 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-11-18 0 1.900 1.900 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-11-15 0 1.900 1.900 - 1.900 1.900 4,000 7,600 1.9000 0.026 0.026 - 0.026 0.026 289,943 0.0262 -1.04%
2002-11-14 0 1.920 1.900 1.920 - - 0 0 - 0.026 0.026 0.026 - - 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 0.026 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 0.028 144,971 0.0276 5.26%
2002-10-30 0 1.900 1.890 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-10-29 0 1.900 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-28 0 1.900 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-25 0 1.900 1.850 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-10-24 0 1.900 1.860 2.000 - - 0 0 - 0.026 0.026 0.028 - - 0 - 0.00%
2002-10-23 0 1.900 1.900 2.000 - - 0 0 - 0.026 0.026 0.028 - - 0 - 0.00%
2002-10-22 0 1.900 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-21 0 1.900 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-18 0 1.900 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-17 0 1.900 1.850 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-10-16 0 1.900 1.850 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-10-15 0 1.900 1.830 - 1.900 1.900 28,000 53,200 1.9000 0.026 0.025 - 0.026 0.026 2,029,599 0.0262 0.00%
2002-10-11 0 1.900 1.870 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-10-10 0 1.900 1.860 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-10-09 0 1.900 1.900 - 1.860 1.900 94,000 175,240 1.8643 0.026 0.026 - 0.026 0.026 6,813,653 0.0257 2.15%
2002-10-08 0 1.860 1.830 1.900 1.860 1.860 170,000 316,200 1.8600 0.026 0.025 0.026 0.026 0.026 12,322,564 0.0257 1.64%
2002-10-07 0 1.830 - 1.900 - - 0 0 - 0.025 - 0.026 - - 0 - 0.00%
2002-10-04 0 1.830 1.830 1.900 - - 0 0 - 0.025 0.025 0.026 - - 0 - 0.00%
2002-10-03 0 1.830 - - 1.830 1.830 40,000 73,200 1.8300 0.025 - - 0.025 0.025 2,899,427 0.0252 -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 - 0.025 0.025 - - - 0 - 0.00%
2002-09-26 0 1.830 1.830 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2002-09-25 0 1.830 1.830 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2002-09-24 0 1.830 1.830 - 1.830 1.850 60,000 110,400 1.8400 0.025 0.025 - 0.025 0.026 4,349,140 0.0254 -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 6,523,711 0.0255 -3.65%
2002-09-20 0 1.920 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-19 0 1.920 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-18 0 1.920 - 1.920 - - 0 0 - 0.026 - 0.026 - - 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 0.026 - - - 0 - 0.00%
2002-09-13 0 1.930 1.910 - 1.930 1.930 44,000 84,920 1.9300 0.027 0.026 - 0.027 0.027 3,189,370 0.0266 -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 3,624,284 0.0270 2.08%
2002-09-09 0 1.920 1.920 2.100 - - 0 0 - 0.026 0.026 0.029 - - 0 - 0.00%
2002-09-06 0 1.920 1.910 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-09-05 0 1.920 1.920 2.000 1.920 1.920 10,000 19,200 1.9200 0.026 0.026 0.028 0.026 0.026 724,857 0.0265 -1.03%
2002-09-04 0 1.940 1.900 - 1.940 1.940 2,000 3,880 1.9400 0.027 0.026 - 0.027 0.027 144,971 0.0268 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 0.026 0.028 5,653,882 0.0269 -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 1,739,656 0.0275 -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 0.028 0.027 0.027 724,857 0.0273 -0.51%
2002-08-28 0 1.980 1.980 2.050 1.980 1.990 4,000 7,940 1.9850 0.027 0.027 0.028 0.027 0.027 289,943 0.0274 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 0.027 144,971 0.0270 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 0.030 0.027 0.028 6,378,739 0.0278 -2.53%
2002-08-23 0 1.980 1.980 - 1.980 1.980 2,000 3,960 1.9800 0.027 0.027 - 0.027 0.027 144,971 0.0273 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 0.030 0.027 0.030 7,103,596 0.0289 -4.88%
2002-08-21 0 2.050 2.050 2.300 2.050 2.275 106,000 229,700 2.1670 0.028 0.028 0.032 0.028 0.031 7,683,481 0.0299 -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 0.030 8,118,395 0.0303 -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 0.028 0.031 0.031 0.031 740,965 0.0310 1.10%
2002-08-15 0 2.275 2.100 2.275 2.100 2.300 74,000 156,150 2.1101 0.031 0.028 0.031 0.028 0.031 5,483,138 0.0285 -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 0.031 148,193 0.0310 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 2,222,894 0.0310 -1.08%
2002-08-12 0 2.325 - 2.325 2.200 2.350 92,000 207,700 2.2576 0.031 - 0.031 0.030 0.032 6,816,875 0.0305 -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 0.032 - 0.032 0.032 0.034 592,772 0.0327 0.00%
2002-08-02 0 2.400 2.200 2.400 - - 0 0 - 0.032 0.030 0.032 - - 0 - 0.00%
2002-08-01 0 2.400 2.200 2.400 2.400 2.475 36,000 87,900 2.4417 0.032 0.030 0.032 0.032 0.033 2,667,473 0.0330 0.00%
2002-07-31 0 2.400 2.125 2.400 2.250 2.400 128,000 288,300 2.2523 0.032 0.029 0.032 0.030 0.032 9,484,348 0.0304 9.09%
2002-07-30 0 2.200 2.100 2.250 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2002-07-29 0 2.200 2.050 2.250 - - 0 0 - 0.030 0.028 0.030 - - 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 0.030 0.027 0.027 740,965 0.0270 0.00%
2002-07-25 0 2.200 2.025 2.200 2.000 2.200 124,000 252,700 2.0379 0.030 0.027 0.030 0.027 0.030 9,187,962 0.0275 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 0.030 296,386 0.0297 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 - 0.030 0.028 0.030 - - 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 0.028 0.031 0.031 0.031 148,193 0.0310 9.52%
2002-07-18 0 2.100 - 2.100 2.100 2.250 118,000 258,200 2.1881 0.028 - 0.028 0.028 0.030 8,743,383 0.0295 -8.70%
2002-07-17 0 2.300 2.250 2.300 - - 0 0 - 0.031 0.030 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 0.031 6,668,682 0.0311 -3.16%
2002-07-15 0 2.375 2.325 2.400 2.375 2.500 92,000 223,000 2.4239 0.032 0.031 0.032 0.032 0.034 6,816,875 0.0327 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 0.032 9,484,348 0.0315 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 5,186,753 0.0310 -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 0.032 0.030 0.032 10,225,312 0.0311 5.56%
2002-07-09 0 2.250 2.200 2.350 2.150 2.250 68,000 151,000 2.2206 0.030 0.030 0.032 0.029 0.030 5,038,560 0.0300 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 0.030 0.029 0.030 1,037,351 0.0292 -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 0.030 740,965 0.0297 -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 9,336,155 0.0300 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 30,083,165 0.0300 5.95%
2002-06-26 0 2.100 2.100 2.150 2.100 2.100 294,000 617,400 2.1000 0.028 0.028 0.029 0.028 0.028 21,784,361 0.0283 3.70%
2002-06-25 0 2.025 2.000 2.100 2.025 2.100 12,000 25,050 2.0875 0.027 0.027 0.028 0.027 0.028 889,158 0.0282 -3.57%
2002-06-24 0 2.100 2.000 2.150 2.100 2.100 50,000 105,000 2.1000 0.028 0.027 0.029 0.028 0.028 3,704,823 0.0283 0.00%
2002-06-21 0 2.100 2.000 2.150 - - 0 0 - 0.028 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 0.028 0.027 0.029 0.028 0.028 296,386 0.0283 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 0.028 889,158 0.0277 -2.38%
2002-06-18 0 2.100 2.050 2.100 - - 0 0 - 0.028 0.028 0.028 - - 0 - -2.33%
2002-06-17 0 2.150 - 2.175 - - 0 0 - 0.029 - 0.029 - - 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 0.028 0.029 21,636,168 0.0290 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 0.029 0.029 0.029 3,704,823 0.0290 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 0.029 3,556,630 0.0277 -1.15%
2002-06-11 0 2.175 - 2.175 2.175 2.175 64,000 139,200 2.1750 0.029 - 0.029 0.029 0.029 4,742,174 0.0294 0.00%
2002-06-10 0 2.175 - 2.175 2.175 2.175 20,000 43,500 2.1750 0.029 - 0.029 0.029 0.029 1,481,929 0.0294 0.00%
2002-06-07 0 2.175 2.100 2.175 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2002-06-06 0 2.175 - 2.175 2.200 2.200 2,000 4,400 2.2000 0.029 - 0.029 0.030 0.030 148,193 0.0297 0.00%
2002-06-05 0 2.175 2.000 2.200 - - 0 0 - 0.029 0.027 0.030 - - 0 - 0.00%
2002-06-04 0 2.175 2.000 2.175 - - 0 0 - 0.029 0.027 0.029 - - 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 1,185,543 0.0291 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 0.028 0.030 0.028 0.030 889,158 0.0295 1.15%
2002-05-28 0 2.175 2.175 2.200 - - 0 0 - 0.029 0.029 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 0.029 0.029 0.030 0.029 0.029 8,743,383 0.0294 -1.14%
2002-05-24 0 2.200 2.100 2.200 2.150 2.200 32,000 68,900 2.1531 0.030 0.028 0.030 0.029 0.030 2,371,087 0.0291 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 3,853,016 0.0290 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 9,780,733 0.0293 0.00%
2002-05-21 0 2.200 2.100 2.200 2.050 2.200 406,000 850,450 2.0947 0.030 0.028 0.030 0.028 0.030 30,083,165 0.0283 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 0.030 444,579 0.0290 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 11,559,049 0.0291 0.00%
2002-05-15 0 2.200 2.175 2.200 2.150 2.300 356,000 781,700 2.1958 0.030 0.029 0.030 0.029 0.031 26,378,342 0.0296 -4.35%
2002-05-14 0 2.300 2.250 2.300 2.200 2.300 256,000 571,950 2.2342 0.031 0.030 0.031 0.030 0.031 18,968,695 0.0302 2.22%
2002-05-13 0 2.250 2.200 2.275 2.250 2.300 30,000 68,150 2.2717 0.030 0.030 0.031 0.030 0.031 2,222,894 0.0307 0.00%
2002-05-10 0 2.250 2.175 2.250 2.200 2.300 32,000 72,400 2.2625 0.030 0.029 0.030 0.030 0.031 2,371,087 0.0305 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 0.030 0.030 0.030 3,704,823 0.0299 -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 0.028 0.030 10,077,119 0.0295 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 0.030 0.030 0.030 4,890,367 0.0300 0.00%
2002-05-02 0 2.225 2.100 2.225 2.100 2.225 222,000 474,050 2.1354 0.030 0.028 0.030 0.028 0.030 16,449,415 0.0288 -1.11%
2002-04-30 0 2.250 2.125 2.250 2.125 2.250 178,000 383,150 2.1525 0.030 0.029 0.030 0.029 0.030 13,189,171 0.0291 0.00%
2002-04-29 0 2.250 2.150 2.250 2.150 2.250 58,000 130,200 2.2448 0.030 0.029 0.030 0.029 0.030 4,297,595 0.0303 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 0.030 0.030 0.031 2,963,859 0.0298 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 0.030 592,772 0.0302 -2.22%
2002-04-23 0 2.250 2.150 2.250 - - 0 0 - 0.030 0.029 0.030 - - 0 - -2.17%
2002-04-22 0 2.300 2.100 2.300 - - 0 0 - 0.031 0.028 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 0.028 0.031 0.028 0.031 4,593,981 0.0288 9.52%
2002-04-18 0 2.200 2.150 2.200 2.125 2.200 148,000 317,600 2.1459 0.028 0.028 0.028 0.027 0.028 11,488,480 0.0276 2.33%
2002-04-17 0 2.150 2.050 2.150 2.100 2.150 32,000 67,800 2.1188 0.028 0.026 0.028 0.027 0.028 2,483,996 0.0273 2.38%
2002-04-16 0 2.100 2.050 2.100 2.100 2.100 10,000 21,000 2.1000 0.027 0.026 0.027 0.027 0.027 776,249 0.0271 0.00%
2002-04-15 0 2.100 2.050 2.100 2.000 2.150 130,000 263,500 2.0269 0.027 0.026 0.027 0.026 0.028 10,091,233 0.0261 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 0.026 0.027 0.026 0.027 5,744,240 0.0264 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 4,346,993 0.0270 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 0.027 11,100,356 0.0264 -2.33%
2002-04-03 0 2.150 2.050 2.150 2.050 2.150 62,000 127,900 2.0629 0.028 0.026 0.028 0.026 0.028 4,812,742 0.0266 2.38%
2002-04-02 0 2.100 2.050 2.100 2.100 2.150 22,000 46,300 2.1045 0.027 0.026 0.027 0.027 0.028 1,707,747 0.0271 -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 8,072,986 0.0272 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 1,862,997 0.0278 0.00%
2002-03-26 0 2.150 2.050 2.150 2.050 2.175 34,000 70,150 2.0632 0.028 0.026 0.028 0.026 0.028 2,639,246 0.0266 1.18%
2002-03-25 0 2.125 2.050 2.125 2.125 2.175 46,000 99,250 2.1576 0.027 0.026 0.027 0.027 0.028 3,570,744 0.0278 -2.30%
2002-03-22 0 2.175 2.125 2.175 2.150 2.200 32,000 68,950 2.1547 0.028 0.027 0.028 0.028 0.028 2,483,996 0.0278 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 9,470,234 0.0273 -1.14%
2002-03-20 0 2.200 2.100 2.200 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2002-03-19 0 2.200 2.100 2.200 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2002-03-18 0 2.200 2.100 2.200 2.100 2.225 100,000 215,350 2.1535 0.028 0.027 0.028 0.027 0.029 7,762,487 0.0277 -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 26,858,204 0.0273 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 0.029 0.029 0.030 0.028 0.029 24,995,208 0.0284 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 8,072,986 0.0286 -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 0.029 155,250 0.0290 2.27%
2002-03-05 0 2.200 2.100 2.200 2.200 2.300 120,000 271,000 2.2583 0.028 0.027 0.028 0.028 0.030 9,314,984 0.0291 2.33%
2002-03-04 0 2.150 2.050 2.175 2.150 2.150 78,000 167,700 2.1500 0.028 0.026 0.028 0.028 0.028 6,054,740 0.0277 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 11,954,230 0.0274 -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 4,191,743 0.0277 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 0.027 0.028 3,104,995 0.0276 -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 4,346,993 0.0274 1.16%
2002-02-22 0 2.150 - 2.150 2.050 2.150 68,000 140,400 2.0647 0.028 - 0.028 0.026 0.028 5,278,491 0.0266 -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 0.028 0.027 0.028 0.028 0.028 620,999 0.0279 0.00%
2002-02-19 0 2.200 - 2.200 2.100 2.200 18,000 39,000 2.1667 0.028 - 0.028 0.027 0.028 1,397,248 0.0279 0.00%
2002-02-18 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-02-15 0 2.200 - 2.200 2.150 2.200 26,000 56,350 2.1673 0.028 - 0.028 0.028 0.028 2,018,247 0.0279 0.00%
2002-02-11 0 2.200 - 2.225 2.200 2.200 4,000 8,800 2.2000 0.028 - 0.029 0.028 0.028 310,499 0.0283 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 - 0.028 - 0.028 - - 0 - 0.00%
2002-02-06 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-02-05 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-02-04 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-02-01 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-01-31 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 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 3,260,244 0.0271 0.00%
2002-01-29 0 2.225 - 2.225 2.200 2.225 54,000 118,900 2.2019 0.029 - 0.029 0.028 0.029 4,191,743 0.0284 1.14%
2002-01-28 0 2.200 2.150 2.225 - - 0 0 - 0.028 0.028 0.029 - - 0 - 0.00%
2002-01-25 0 2.200 2.100 2.200 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2002-01-24 0 2.200 2.050 2.200 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2002-01-23 0 2.200 2.050 2.200 2.100 2.200 54,000 113,800 2.1074 0.028 0.026 0.028 0.027 0.028 4,191,743 0.0271 0.00%
2002-01-22 0 2.200 2.100 2.200 2.200 2.200 36,000 79,200 2.2000 0.028 0.027 0.028 0.028 0.028 2,794,495 0.0283 -6.38%
2002-01-21 0 2.350 - 2.350 2.200 2.350 102,000 225,950 2.2152 0.030 - 0.030 0.028 0.030 7,917,737 0.0285 6.82%
2002-01-18 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-01-17 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-01-16 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-01-15 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-01-14 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-01-11 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-01-10 0 2.200 - 2.200 - - 8,000 17,600 2.2000 0.028 - 0.028 - - 620,999 0.0283 0.00%
2002-01-09 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-01-08 0 2.200 - 2.200 2.200 2.200 2,000 4,400 2.2000 0.028 - 0.028 0.028 0.028 155,250 0.0283 0.00%
2002-01-07 0 2.200 - 2.200 2.200 2.200 38,000 83,600 2.2000 0.028 - 0.028 0.028 0.028 2,949,745 0.0283 0.00%
2002-01-04 0 2.200 - 2.200 2.125 2.200 84,000 179,850 2.1411 0.028 - 0.028 0.027 0.028 6,520,489 0.0276 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 - 0.028 - 0.029 - - 0 - 0.00%
2001-12-31 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2001-12-28 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 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 0.029 776,249 0.0287 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 1,707,747 0.0272 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 0.029 155,250 0.0287 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 0.030 465,749 0.0290 1.14%
2001-12-18 0 2.200 - 2.200 2.225 2.225 16,000 35,600 2.2250 0.028 - 0.028 0.029 0.029 1,241,998 0.0287 -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 0.029 465,749 0.0277 -1.10%
2001-12-14 0 2.275 2.100 2.275 2.300 2.300 2,000 4,600 2.3000 0.029 0.027 0.029 0.030 0.030 155,250 0.0296 4.60%
2001-12-13 0 2.175 - 2.175 2.200 2.200 6,000 13,200 2.2000 0.028 - 0.028 0.028 0.028 465,749 0.0283 -1.14%
2001-12-12 0 2.200 - 2.200 2.150 2.225 42,000 90,550 2.1560 0.028 - 0.028 0.028 0.029 3,260,244 0.0278 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 0.028 4,812,742 0.0268 -1.14%
2001-12-10 0 2.200 2.100 2.200 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2001-12-07 0 2.200 2.100 2.200 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2001-12-06 0 2.200 2.025 2.200 2.125 2.225 78,000 167,300 2.1449 0.028 0.026 0.028 0.027 0.029 6,054,740 0.0276 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 0.028 16,922,221 0.0267 -1.15%
2001-12-04 0 2.175 2.050 2.175 2.100 2.175 52,000 109,350 2.1029 0.028 0.026 0.028 0.027 0.028 4,036,493 0.0271 -1.14%
2001-12-03 0 2.200 2.100 2.200 2.100 2.200 8,000 17,000 2.1250 0.028 0.027 0.028 0.027 0.028 620,999 0.0274 -1.12%
2001-11-30 0 2.225 2.050 2.225 2.100 2.225 68,000 143,850 2.1154 0.029 0.026 0.029 0.027 0.029 5,278,491 0.0273 1.14%
2001-11-29 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 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 4,657,492 0.0282 1.14%
2001-11-23 0 2.200 2.100 2.200 2.100 2.200 88,000 186,750 2.1222 0.028 0.027 0.028 0.027 0.028 6,830,988 0.0273 0.00%
2001-11-22 0 2.200 - 2.200 2.200 2.200 26,000 57,200 2.2000 0.028 - 0.028 0.028 0.028 2,018,247 0.0283 0.00%
2001-11-21 0 2.200 2.100 2.200 - - 0 0 - 0.028 0.027 0.028 - - 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 4,036,493 0.0271 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 5,588,991 0.0287 1.14%
2001-11-15 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2001-11-14 0 2.200 - 2.200 - - 0 0 - 0.028 - 0.028 - - 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 0.026 0.029 0.029 0.029 155,250 0.0290 -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 0.029 776,249 0.0290 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 0.028 0.030 620,999 0.0290 4.55%
2001-10-31 0 2.200 2.100 2.200 2.175 2.250 12,000 26,250 2.1875 0.028 0.027 0.028 0.028 0.029 931,498 0.0282 0.00%
2001-10-30 0 2.200 2.050 2.200 2.200 2.200 4,000 8,800 2.2000 0.028 0.026 0.028 0.028 0.028 310,499 0.0283 0.00%
2001-10-29 0 2.200 2.000 2.200 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2001-10-26 0 2.200 2.000 2.200 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2001-10-24 0 2.200 2.050 2.200 - - 0 0 - 0.028 0.026 0.028 - - 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 4,967,992 0.0278 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 11,798,980 0.0271 -2.27%
2001-10-19 0 2.200 2.100 2.200 - - 0 0 - 0.028 0.027 0.028 - - 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 17,232,721 0.0271 -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 0.028 0.029 931,498 0.0284 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 0.029 0.028 0.029 0.028 0.029 4,036,493 0.0278 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 0.027 0.030 0.027 0.030 6,520,489 0.0278 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 9,780,733 0.0285 1.10%
2001-10-08 0 2.275 2.150 2.275 2.100 2.275 60,000 131,550 2.1925 0.029 0.028 0.029 0.027 0.029 4,657,492 0.0282 -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 0.028 0.031 - - 0 - -4.00%
2001-10-03 0 2.500 - 2.500 2.325 2.500 24,000 57,250 2.3854 0.032 - 0.032 0.030 0.032 1,862,997 0.0307 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 - 0.032 0.028 0.032 - - 0 - 0.00%
2001-09-21 0 2.500 2.300 2.500 2.300 2.550 612,000 1,478,450 2.4158 0.032 0.030 0.032 0.030 0.033 47,506,419 0.0311 4.17%
2001-09-20 0 2.400 2.050 2.450 2.100 2.400 120,000 280,000 2.3333 0.031 0.026 0.032 0.027 0.031 9,314,984 0.0301 -4.00%
2001-09-19 0 2.500 2.150 2.500 2.400 2.700 752,000 1,852,750 2.4638 0.032 0.028 0.032 0.031 0.035 58,373,901 0.0317 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 0.030 0.031 13,661,977 0.0288 -4.00%
2001-09-17 0 2.500 2.000 2.500 2.000 2.500 346,000 767,000 2.2168 0.032 0.026 0.032 0.026 0.032 26,858,204 0.0286 9.89%
2001-09-14 0 2.275 2.000 2.275 2.175 2.350 114,000 258,400 2.2667 0.029 0.026 0.029 0.028 0.030 8,849,235 0.0292 -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 0.026 0.030 0.026 0.030 38,501,935 0.0267 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 26,392,455 0.0267 -13.40%
2001-09-11 0 2.425 2.400 2.450 2.425 2.500 12,000 29,300 2.4417 0.031 0.031 0.032 0.031 0.032 931,498 0.0315 -6.73%
2001-09-10 0 2.600 - 2.600 2.475 2.600 380,000 947,450 2.4933 0.033 - 0.033 0.032 0.033 29,497,450 0.0321 4.00%
2001-09-07 0 2.500 2.200 2.500 2.275 2.525 644,000 1,531,450 2.3780 0.032 0.028 0.032 0.029 0.033 49,990,415 0.0306 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 7,451,987 0.0278 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 4,812,742 0.0283 -1.08%
2001-09-04 0 2.325 2.200 2.325 2.275 2.325 88,000 202,000 2.2955 0.030 0.028 0.030 0.029 0.030 6,830,988 0.0296 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 0.030 776,249 0.0300 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 0.028 0.030 22,976,961 0.0289 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 37,415,186 0.0270 -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 11,022,731 0.0301 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 17,853,720 0.0306 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 0.032 - 0.032 0.033 0.033 5,278,491 0.0335 -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 0.032 0.033 22,045,463 0.0321 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 8,538,736 0.0328 1.59%
2001-08-20 0 2.550 - 2.550 2.500 2.600 270,000 685,950 2.5406 0.032 - 0.032 0.032 0.033 21,292,718 0.0322 -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 4,258,544 0.0319 -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 0.034 0.030 0.033 45,582,189 0.0314 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 9,936,602 0.0305 4.17%
2001-08-14 0 2.400 2.300 2.400 2.300 2.400 50,000 117,800 2.3560 0.030 0.029 0.030 0.029 0.030 3,943,096 0.0299 0.00%
2001-08-13 0 2.400 2.000 2.500 2.200 2.400 148,000 339,100 2.2912 0.030 0.025 0.032 0.028 0.030 11,671,564 0.0291 5.49%
2001-08-10 0 2.275 2.000 2.275 2.200 2.275 22,000 48,550 2.2068 0.029 0.025 0.029 0.028 0.029 1,734,962 0.0280 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 2,523,581 0.0282 -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 4,100,820 0.0286 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 0.027 0.030 25,235,814 0.0288 -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 44,478,122 0.0296 -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 0.030 0.032 26,182,157 0.0308 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 6,782,125 0.0313 -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 0.032 0.029 0.032 63,247,258 0.0306 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 0.027 0.031 54,730,171 0.0290 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 27,917,119 0.0280 4.65%
2001-07-26 0 2.150 2.075 2.150 2.050 2.200 602,000 1,263,950 2.0996 0.027 0.026 0.027 0.026 0.028 47,474,875 0.0266 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 0.024 0.028 55,834,238 0.0258 2.44%
2001-07-23 0 2.050 - 2.100 1.930 2.050 344,000 671,700 1.9526 0.026 - 0.027 0.024 0.026 27,128,500 0.0248 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 0.024 0.024 0.024 11,829,288 0.0244 -2.59%
2001-07-19 0 1.930 - 1.940 1.930 2.100 172,000 342,800 1.9930 0.024 - 0.025 0.024 0.027 13,564,250 0.0253 -6.99%
2001-07-18 0 2.075 - 2.075 2.050 2.200 94,000 196,100 2.0862 0.026 - 0.026 0.026 0.028 7,413,020 0.0265 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 24,604,918 0.0257 -6.82%
2001-07-16 0 2.200 2.000 2.200 2.125 2.350 128,000 277,100 2.1648 0.028 0.025 0.028 0.027 0.030 10,094,325 0.0275 -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 0.025 0.029 58,515,543 0.0273 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 67,821,249 0.0257 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 0.024 0.025 8,201,639 0.0246 1.04%
2001-07-10 0 1.930 - 1.930 1.900 1.950 170,000 324,620 1.9095 0.024 - 0.024 0.024 0.025 13,406,526 0.0242 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 40,692,750 0.0237 -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 0.024 33,122,006 0.0241 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 0.023 0.024 11,513,840 0.0236 -3.63%
2001-06-29 0 1.930 1.860 1.940 1.820 1.930 1,570,000 2,982,300 1.8996 0.024 0.024 0.025 0.023 0.024 123,813,211 0.0241 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 19,873,203 0.0231 -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 11,671,564 0.0234 -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 60,723,677 0.0235 5.06%
2001-06-22 0 1.780 1.760 1.780 1.780 1.800 76,000 136,000 1.7895 0.023 0.022 0.023 0.023 0.023 5,993,506 0.0227 -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 0.022 0.023 50,787,075 0.0227 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 48,894,389 0.0221 -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 0.022 0.022 0.023 31,229,320 0.0224 -0.57%
2001-06-18 0 1.760 1.710 1.770 1.680 1.830 548,000 983,660 1.7950 0.022 0.022 0.022 0.021 0.023 43,216,331 0.0228 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 51,891,142 0.0212 0.00%
2001-06-14 0 1.720 1.680 1.780 1.720 1.820 202,000 361,220 1.7882 0.022 0.021 0.023 0.022 0.023 15,930,107 0.0227 -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 33,122,006 0.0234 -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 0.025 71,448,898 0.0240 -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 97,946,502 0.0250 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 0.025 96,369,264 0.0249 -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 96,842,435 0.0255 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 0.024 0.025 0.024 0.025 173,653,943 0.0246 2.07%
2001-06-05 0 1.930 1.910 1.930 1.880 2.000 1,330,000 2,557,300 1.9228 0.024 0.024 0.024 0.024 0.025 104,886,351 0.0244 -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 0.024 0.025 0.023 0.025 145,105,929 0.0239 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 0.021 0.023 76,496,060 0.0223 -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 0.022 0.023 0.022 0.024 175,862,077 0.0232 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 0.023 0.023 0.024 20,819,546 0.0230 -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 0.024 39,904,130 0.0240 -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 0.023 0.024 0.023 0.024 73,657,031 0.0239 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 0.024 199,362,929 0.0234 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 0.022 0.022 0.023 31,702,491 0.0224 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 0.021 0.022 25,866,709 0.0216 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 0.019 0.021 25,078,090 0.0199 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 9,305,706 0.0196 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 10,252,049 0.0192 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 12,302,459 0.0190 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 0.018 21,608,166 0.0179 -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 0.018 0.019 68,136,697 0.0188 -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 7,413,020 0.0190 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 9,147,982 0.0185 3.45%
2001-05-10 0 1.450 1.400 1.450 1.450 1.510 56,000 81,740 1.4596 0.018 0.018 0.018 0.018 0.019 4,416,267 0.0185 -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 8,043,916 0.0185 -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 7,886,192 0.0197 -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 0.021 630,895 0.0209 -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 2,365,858 0.0209 -1.79%
2001-05-03 0 1.680 - 1.680 1.600 1.700 314,000 521,440 1.6606 0.021 - 0.021 0.020 0.022 24,762,642 0.0211 -1.18%
2001-05-02 0 1.700 1.610 1.700 1.650 1.700 76,000 125,260 1.6482 0.022 0.020 0.022 0.021 0.022 5,993,506 0.0209 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 4,416,267 0.0216 -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 7,413,020 0.0216 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 22,081,337 0.0219 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 0.022 10,252,049 0.0218 -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 70,975,726 0.0229 -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 0.024 173,023,048 0.0230 6.55%
2001-04-18 0 1.680 1.610 1.680 1.320 1.760 1,940,000 3,071,480 1.5832 0.021 0.020 0.021 0.017 0.022 152,992,121 0.0201 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 0.016 0.016 0.016 28,232,567 0.0162 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 0.016 13,879,698 0.0163 -1.54%
2001-04-11 0 1.300 - 1.300 1.300 1.300 22,000 28,600 1.3000 0.016 - 0.016 0.016 0.016 1,734,962 0.0165 0.78%
2001-04-10 0 1.290 - 1.290 1.280 1.290 44,000 56,660 1.2877 0.016 - 0.016 0.016 0.016 3,469,924 0.0163 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 20,012,000 0.0162 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 33,298,656 0.0155 -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 8,201,639 0.0159 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 39,695,935 0.0159 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 10,662,131 0.0150 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 16,895,377 0.0149 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 23,784,754 0.0147 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 6,397,279 0.0151 -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 33,954,787 0.0145 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 16,895,377 0.0149 -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 0.015 0.015 0.015 18,863,771 0.0152 -1.57%
2001-03-20 0 1.270 - 1.270 1.270 1.280 50,000 63,540 1.2708 0.015 - 0.015 0.015 0.016 4,100,820 0.0155 0.00%
2001-03-19 0 1.270 1.170 1.280 1.260 1.270 842,000 1,061,840 1.2611 0.015 0.014 0.016 0.015 0.015 69,057,804 0.0154 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 4,920,984 0.0147 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 9,021,803 0.0146 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 52,326,460 0.0147 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 54,950,984 0.0145 0.00%
2001-03-12 0 1.190 1.180 1.190 1.180 1.190 142,000 168,680 1.1879 0.015 0.014 0.015 0.014 0.015 11,646,328 0.0145 -2.46%
2001-03-09 0 1.220 1.180 1.220 1.220 1.240 180,000 222,200 1.2344 0.015 0.014 0.015 0.015 0.015 14,762,951 0.0151 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 0.015 95,959,182 0.0150 3.39%
2001-03-07 0 1.180 1.150 1.180 1.110 1.180 1,154,000 1,330,500 1.1529 0.014 0.014 0.014 0.014 0.014 94,646,919 0.0141 5.36%
2001-03-06 0 1.120 1.100 1.120 1.100 1.130 600,000 669,700 1.1162 0.014 0.013 0.014 0.013 0.014 49,209,837 0.0136 -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 0.013 0.014 140,084,002 0.0137 -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 0.013 0.014 65,777,149 0.0137 3.64%
2001-03-01 0 1.100 1.090 1.120 1.100 1.140 1,648,000 1,846,540 1.1205 0.013 0.013 0.014 0.013 0.014 135,163,018 0.0137 -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 0.013 0.014 0.013 0.014 78,899,772 0.0138 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 13,286,656 0.0134 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 20,996,197 0.0130 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 12,302,459 0.0128 2.94%
2001-02-22 0 1.020 1.020 1.040 1.020 1.040 346,000 353,080 1.0205 0.012 0.012 0.013 0.012 0.013 28,377,673 0.0124 -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 51,670,329 0.0126 -0.95%
2001-02-20 0 1.050 1.020 1.060 1.000 1.050 562,000 573,640 1.0207 0.013 0.012 0.013 0.012 0.013 46,093,214 0.0124 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 29,197,836 0.0121 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 14,762,951 0.0119 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 30,346,066 0.0117 0.00%
2001-02-14 0 0.960 0.940 0.960 0.950 0.960 280,000 267,900 0.9568 0.012 0.011 0.012 0.012 0.012 22,964,591 0.0117 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 4,100,820 0.0117 1.06%
2001-02-12 0 0.940 0.930 0.950 - - 0 0 - 0.011 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 0.011 0.011 0.012 0.011 0.012 56,591,312 0.0114 -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 65,121,017 0.0117 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 0.011 0.012 76,275,247 0.0116 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 5,249,049 0.0116 0.00%
2001-02-05 0 0.950 0.940 0.960 0.940 0.960 100,000 95,100 0.9510 0.012 0.011 0.012 0.011 0.012 8,201,639 0.0116 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 0.011 0.011 0.011 7,217,443 0.0113 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 54,458,886 0.0114 -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 0.011 0.012 41,008,197 0.0115 2.13%
2001-01-30 0 0.940 0.920 0.980 0.910 0.950 1,122,000 1,051,280 0.9370 0.011 0.011 0.012 0.011 0.012 92,022,395 0.0114 -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 1,640,328 0.0116 1.06%
2001-01-23 0 0.940 0.940 0.960 0.920 0.970 692,000 646,480 0.9342 0.011 0.011 0.012 0.011 0.012 56,755,345 0.0114 0.00%
2001-01-22 0 0.940 0.940 0.950 0.930 0.950 362,000 340,940 0.9418 0.011 0.011 0.012 0.011 0.012 29,689,935 0.0115 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 0.011 17,715,541 0.0114 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 0.011 0.011 0.011 77,259,444 0.0111 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 8,201,639 0.0112 -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 0.011 0.011 0.011 27,393,476 0.0112 -1.06%
2001-01-15 0 0.940 0.940 0.950 0.930 0.940 496,000 466,140 0.9398 0.011 0.011 0.012 0.011 0.011 40,680,132 0.0115 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 0.011 124,008,789 0.0101 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 0.010 14,106,820 0.0103 -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 5,741,148 0.0102 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 0.010 18,863,771 0.0102 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 16,075,213 0.0098 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 13,122,623 0.0094 -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 4,100,820 0.0098 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 9,021,803 0.0092 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 13,942,787 0.0091 -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 19,683,935 0.0091 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 11,810,361 0.0088 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 25,630,123 0.0088 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 14,926,984 0.0087 0.00%
2000-12-21 0 0.720 0.690 0.750 0.720 0.720 20,000 14,400 0.7200 0.009 0.008 0.009 0.009 0.009 1,640,328 0.0088 -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 2,460,492 0.0095 -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 3,116,623 0.0101 -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 4,100,820 0.0104 -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 4,428,885 0.0104 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 1,640,328 0.0104 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 0.010 0.010 0.010 12,302,459 0.0104 -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 7,545,508 0.0106 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 1,312,262 0.0106 0.00%
2000-12-06 0 0.870 0.860 0.890 0.870 0.900 122,000 108,660 0.8907 0.011 0.010 0.011 0.011 0.011 10,006,000 0.0109 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 13,122,623 0.0108 -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 8,201,639 0.0109 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 16,239,246 0.0108 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 17,223,443 0.0106 -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 18,043,607 0.0108 -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 20,504,099 0.0114 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 27,885,574 0.0113 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 14,434,885 0.0109 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 16,239,246 0.0107 -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 0.011 13,122,623 0.0113 0.00%
2000-11-21 0 0.910 0.860 0.910 0.910 0.910 200,000 182,000 0.9100 0.011 0.010 0.011 0.011 0.011 16,403,279 0.0111 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 10,498,099 0.0110 -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 0.011 0.011 0.011 6,725,344 0.0111 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 0.011 0.011 0.011 18,043,607 0.0109 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 28,377,673 0.0115 -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 53,638,722 0.0113 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 61,348,263 0.0114 -11.76%
2000-11-10 0 1.020 1.010 1.040 0.940 1.110 4,864,000 5,032,420 1.0346 0.012 0.012 0.013 0.011 0.014 398,927,744 0.0126 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 0.012 113,182,625 0.0116 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 0.011 75,619,116 0.0113 -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 0.011 0.011 0.011 198,315,642 0.0110 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 55,607,116 0.0110 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 0.010 0.011 112,034,395 0.0109 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 0.011 156,979,379 0.0105 -1.16%
2000-11-01 0 0.860 0.860 0.870 0.830 0.870 1,272,000 1,075,640 0.8456 0.010 0.010 0.011 0.010 0.011 104,324,854 0.0103 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 0.010 112,526,493 0.0102 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 15,255,049 0.0096 -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 46,093,214 0.0093 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 22,144,427 0.0094 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 71,518,296 0.0099 -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 79,719,936 0.0099 -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 16,403,279 0.0100 -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 87,593,509 0.0104 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 60,856,165 0.0090 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 0.009 207,993,577 0.0089 -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 0.009 128,109,608 0.0089 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 29,197,836 0.0093 -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 0.009 124,500,887 0.0092 -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 0.009 156,979,379 0.0089 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 0.008 0.009 281,152,201 0.0087 -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 0.010 284,760,922 0.0091 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 0.008 0.009 0.009 0.010 176,827,347 0.0094 -18.60%
2000-10-05 0 0.860 0.860 0.870 0.810 0.930 3,858,000 3,354,320 0.8694 0.010 0.010 0.011 0.010 0.011 316,419,251 0.0106 -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 0.010 0.012 1,049,481,786 0.0113 -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 0.013 676,143,158 0.0132 -9.09%
2000-09-29 0 1.100 1.130 1.140 1.050 1.550 91,910,000 115,595,980 1.2577 0.013 0.014 0.014 0.013 0.019 7,538,126,832 0.0153

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