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
2026-10-12 0 5.400 5.400 5.405 5.360 5.530 41,096,536 222,936,009 5.4247 5.400 5.400 5.405 5.360 5.530 41,096,536 5.4247 -0.18%
2026-10-09 0 5.410 5.405 5.410 5.355 5.550 72,670,987 392,828,720 5.4056 5.410 5.405 5.410 5.355 5.550 72,670,987 5.4056 -1.37%
2026-10-08 0 5.485 5.480 5.485 5.475 5.865 82,184,769 461,492,119 5.6153 5.485 5.480 5.485 5.475 5.865 82,184,769 5.6153 -3.35%
2026-10-07 0 5.675 5.675 5.680 5.650 5.825 33,200,123 189,082,238 5.6952 5.675 5.675 5.680 5.650 5.825 33,200,123 5.6952 -1.99%
2026-10-06 0 5.790 5.785 5.790 5.615 5.830 37,249,724 214,841,691 5.7676 5.790 5.785 5.790 5.615 5.830 37,249,724 5.7676 4.32%
2026-10-05 0 5.550 5.545 5.550 5.495 5.575 20,293,648 112,435,357 5.5404 5.550 5.545 5.550 5.495 5.575 20,293,648 5.5404 -0.54%
2026-10-02 0 5.580 5.580 5.585 5.440 5.630 35,272,501 195,822,331 5.5517 5.580 5.580 5.585 5.440 5.630 35,272,501 5.5517 -2.28%
2026-09-30 0 5.710 5.710 5.715 5.485 5.800 91,379,719 522,191,857 5.7145 5.710 5.710 5.715 5.485 5.800 91,379,719 5.7145 2.88%
2026-09-29 0 5.550 5.545 5.550 5.465 5.735 88,344,842 490,955,553 5.5573 5.550 5.545 5.550 5.465 5.735 88,344,842 5.5573 1.00%
2026-09-28 0 5.495 5.495 5.500 5.445 5.620 57,472,103 317,344,922 5.5217 5.495 5.495 5.500 5.445 5.620 57,472,103 5.5217 -1.35%
2026-09-25 0 5.570 5.565 5.570 5.485 5.690 14,721,529 81,688,176 5.5489 5.570 5.565 5.570 5.485 5.690 14,721,529 5.5489 -0.36%
2026-09-24 0 5.590 5.590 5.595 5.540 5.670 52,816,514 295,340,043 5.5918 5.590 5.590 5.595 5.540 5.670 52,816,514 5.5918 -1.76%
2026-09-23 0 5.690 5.685 5.690 5.675 5.875 82,943,263 477,244,829 5.7539 5.690 5.685 5.690 5.675 5.875 82,943,263 5.7539 -2.49%
2026-09-22 0 5.835 5.830 5.835 5.755 5.960 87,237,709 507,829,618 5.8212 5.835 5.830 5.835 5.755 5.960 87,237,709 5.8212 -1.44%
2026-09-21 0 5.920 5.920 5.925 5.505 5.970 150,191,040 880,819,915 5.8647 5.920 5.920 5.925 5.505 5.970 150,191,040 5.8647 8.23%
2026-09-18 0 5.470 5.465 5.470 5.445 5.680 96,399,934 530,504,985 5.5032 5.470 5.465 5.470 5.445 5.680 96,399,934 5.5032 -0.45%
2026-09-17 0 5.495 5.480 5.495 5.400 5.620 68,415,448 379,473,545 5.5466 5.495 5.480 5.495 5.400 5.620 68,415,448 5.5466 0.09%
2026-09-16 0 5.490 5.485 5.490 5.395 5.585 66,570,279 366,829,910 5.5104 5.490 5.485 5.490 5.395 5.585 66,570,279 5.5104 1.29%
2026-09-15 0 5.420 5.415 5.420 5.415 5.530 59,353,554 324,239,763 5.4629 5.420 5.415 5.420 5.415 5.530 59,353,554 5.4629 -1.00%
2026-09-14 0 5.475 5.470 5.475 5.230 5.510 72,874,897 395,905,089 5.4327 5.475 5.470 5.475 5.230 5.510 72,874,897 5.4327 4.29%
2026-09-11 0 5.250 5.245 5.250 5.235 5.480 72,163,612 381,463,776 5.2861 5.250 5.245 5.250 5.235 5.480 72,163,612 5.2861 -4.20%
2026-09-10 0 5.480 5.475 5.480 5.475 5.640 79,101,131 436,473,374 5.5179 5.480 5.475 5.480 5.475 5.640 79,101,131 5.5179 -2.32%
2026-09-09 0 5.610 5.595 5.610 5.570 5.810 97,678,199 553,944,762 5.6711 5.610 5.595 5.610 5.570 5.810 97,678,199 5.6711 -4.02%
2026-09-08 0 5.845 5.840 5.845 5.420 5.870 133,440,711 768,850,474 5.7617 5.845 5.840 5.845 5.420 5.870 133,440,711 5.7617 6.86%
2026-09-07 0 5.470 5.465 5.470 5.460 5.600 42,771,406 235,404,516 5.5038 5.470 5.465 5.470 5.460 5.600 42,771,406 5.5038 -1.17%
2026-09-04 0 5.535 5.535 5.540 5.535 5.740 88,523,292 496,174,483 5.6050 5.535 5.535 5.540 5.535 5.740 88,523,292 5.6050 -0.98%
2026-09-03 0 5.590 5.585 5.590 5.280 5.640 127,673,703 705,994,165 5.5297 5.590 5.585 5.590 5.280 5.640 127,673,703 5.5297 6.27%
2026-09-02 0 5.260 5.255 5.260 5.190 5.295 40,985,988 214,875,513 5.2427 5.260 5.255 5.260 5.190 5.295 40,985,988 5.2427 0.00%
2026-09-01 0 5.260 5.255 5.260 5.240 5.460 66,407,275 351,908,023 5.2992 5.260 5.255 5.260 5.240 5.460 66,407,275 5.2992 -2.23%
2026-08-31 0 5.450 5.450 5.460 5.380 5.500 92,866,459 504,606,839 5.4337 5.380 5.380 5.390 5.311 5.429 94,074,759 5.3639 -2.59%
2026-08-28 0 5.595 5.595 5.600 5.565 5.700 52,514,960 295,264,785 5.6225 5.523 5.523 5.528 5.494 5.627 53,198,240 5.5503 -0.71%
2026-08-27 0 5.635 5.635 5.640 5.540 5.880 75,040,566 423,170,890 5.6392 5.563 5.563 5.568 5.469 5.804 76,016,930 5.5668 -1.74%
2026-08-26 0 5.735 5.735 5.740 5.700 5.915 180,493,664 1,043,305,673 5.7803 5.661 5.661 5.666 5.627 5.839 182,842,095 5.7060 2.14%
2026-08-25 0 5.615 5.610 5.615 5.485 5.645 73,495,748 409,761,639 5.5753 5.543 5.538 5.543 5.415 5.572 74,452,012 5.5037 0.63%
2026-08-24 0 5.580 5.575 5.580 5.505 5.715 94,304,252 524,523,956 5.5620 5.508 5.503 5.508 5.434 5.642 95,531,259 5.4906 -0.27%
2026-08-21 0 5.595 5.595 5.600 5.310 5.635 142,804,080 793,615,321 5.5574 5.523 5.523 5.528 5.242 5.563 144,662,126 5.4860 3.80%
2026-08-20 0 5.390 5.385 5.390 5.075 5.805 382,537,789 2,110,173,363 5.5162 5.321 5.316 5.321 5.010 5.730 387,515,046 5.4454 12.53%
2026-08-19 0 4.790 4.785 4.790 4.750 4.855 47,916,465 230,189,336 4.8040 4.728 4.724 4.728 4.689 4.793 48,539,913 4.7423 -0.10%
2026-08-18 0 4.795 4.785 4.795 4.730 4.855 46,945,322 224,823,378 4.7890 4.733 4.724 4.733 4.669 4.793 47,556,135 4.7275 -0.31%
2026-08-17 0 4.810 4.805 4.810 4.735 4.870 43,893,415 211,128,612 4.8100 4.748 4.743 4.748 4.674 4.807 44,464,519 4.7482 0.73%
2026-08-14 0 4.775 4.770 4.775 4.750 4.870 45,396,837 217,446,916 4.7899 4.714 4.709 4.714 4.689 4.807 45,987,502 4.7284 -1.95%
2026-08-13 0 4.870 4.870 4.875 4.850 5.015 71,235,843 350,014,052 4.9135 4.807 4.807 4.812 4.788 4.951 72,162,703 4.8503 -1.12%
2026-08-12 0 4.925 4.920 4.925 4.905 5.020 51,417,402 253,635,846 4.9329 4.862 4.857 4.862 4.842 4.956 52,086,402 4.8695 -1.50%
2026-08-11 0 5.000 5.000 5.005 5.000 5.160 79,702,256 405,047,643 5.0820 4.936 4.936 4.941 4.936 5.094 80,739,274 5.0167 -0.99%
2026-08-10 0 5.050 5.045 5.050 5.000 5.300 86,558,538 442,737,886 5.1149 4.985 4.980 4.985 4.936 5.232 87,684,764 5.0492 -0.88%
2026-08-07 0 5.095 5.090 5.095 4.885 5.115 88,594,412 445,275,298 5.0260 5.030 5.025 5.030 4.822 5.049 89,747,127 4.9614 3.35%
2026-08-06 0 4.930 4.925 4.930 4.820 4.980 67,591,293 332,088,851 4.9132 4.867 4.862 4.867 4.758 4.916 68,470,734 4.8501 0.92%
2026-08-05 0 4.885 4.885 4.890 4.840 5.020 59,667,113 291,706,608 4.8889 4.822 4.822 4.827 4.778 4.956 60,443,451 4.8261 -1.21%
2026-08-04 0 4.945 4.945 4.950 4.920 5.095 48,258,066 239,944,376 4.9721 4.881 4.881 4.886 4.857 5.030 48,885,959 4.9082 0.00%
2026-08-03 0 4.945 4.940 4.945 4.880 5.080 58,176,637 287,302,376 4.9384 4.881 4.877 4.881 4.817 5.015 58,933,582 4.8750 -1.69%
2026-07-31 0 5.030 5.020 5.030 4.990 5.110 61,630,619 310,723,713 5.0417 4.965 4.956 4.965 4.926 5.044 62,432,504 4.9770 -0.59%
2026-07-30 0 5.060 5.050 5.060 4.940 5.280 107,407,848 545,341,797 5.0773 4.995 4.985 4.995 4.877 5.212 108,805,348 5.0121 -3.25%
2026-07-29 0 5.230 5.220 5.230 5.040 5.240 64,146,085 331,056,230 5.1610 5.163 5.153 5.163 4.975 5.173 64,980,699 5.0947 2.75%
2026-07-28 0 5.090 5.080 5.090 5.010 5.130 36,611,268 185,433,659 5.0649 5.025 5.015 5.025 4.946 5.064 37,087,623 4.9999 0.00%
2026-07-27 0 5.090 5.080 5.090 5.050 5.170 30,411,830 155,194,398 5.1031 5.025 5.015 5.025 4.985 5.104 30,807,523 5.0375 -1.17%
2026-07-24 0 5.150 5.140 5.150 5.060 5.240 54,917,509 282,139,691 5.1375 5.084 5.074 5.084 4.995 5.173 55,632,049 5.0715 -0.77%
2026-07-23 0 5.190 5.180 5.190 5.180 5.350 51,514,018 269,505,949 5.2317 5.123 5.113 5.123 5.113 5.281 52,184,275 5.1645 -2.99%
2026-07-22 0 5.350 5.340 5.350 5.020 5.360 145,803,671 770,400,096 5.2838 5.281 5.271 5.281 4.956 5.291 147,700,745 5.2160 4.70%
2026-07-21 0 5.110 5.100 5.110 4.990 5.190 87,154,907 442,962,245 5.0825 5.044 5.034 5.044 4.926 5.123 88,288,893 5.0172 -1.16%
2026-07-20 0 5.170 5.160 5.170 4.980 5.190 80,322,998 412,193,392 5.1317 5.104 5.094 5.104 4.916 5.123 81,368,093 5.0658 3.82%
2026-07-17 0 4.980 4.970 4.980 4.860 5.260 152,016,436 757,392,566 4.9823 4.916 4.906 4.916 4.798 5.192 153,994,345 4.9183 -5.32%
2026-07-16 0 5.260 5.250 5.260 5.180 5.380 100,847,902 531,448,785 5.2698 5.192 5.183 5.192 5.113 5.311 102,160,049 5.2021 0.57%
2026-07-15 0 5.230 5.220 5.230 5.070 5.470 186,261,424 989,384,702 5.3118 5.163 5.153 5.163 5.005 5.400 188,684,900 5.2436 2.35%
2026-07-14 0 5.110 5.110 5.120 5.050 5.260 131,072,709 672,301,685 5.1292 5.044 5.044 5.054 4.985 5.192 132,778,116 5.0633 -0.97%
2026-07-13 0 5.160 5.160 5.170 5.070 5.370 163,946,383 849,939,645 5.1843 5.094 5.094 5.104 5.005 5.301 166,079,514 5.1177 -0.58%
2026-07-10 0 5.190 5.180 5.190 4.870 5.350 177,337,052 922,826,365 5.2038 5.123 5.113 5.123 4.807 5.281 179,644,411 5.1370 3.80%
2026-07-09 0 5.000 4.990 5.000 4.710 5.110 146,854,294 734,870,956 5.0041 4.936 4.926 4.936 4.650 5.044 148,765,038 4.9398 3.73%
2026-07-08 0 4.820 4.810 4.820 4.800 5.150 188,359,835 934,313,938 4.9603 4.758 4.748 4.758 4.738 5.084 190,810,614 4.8966 0.00%
2026-07-07 0 4.820 4.810 4.820 4.800 5.090 88,072,287 431,250,304 4.8965 4.758 4.748 4.758 4.738 5.025 89,218,209 4.8337 -4.55%
2026-07-06 0 5.050 5.050 5.060 4.700 5.280 249,396,352 1,267,406,977 5.0819 4.985 4.985 4.995 4.640 5.212 252,641,286 5.0166 6.54%
2026-07-03 0 4.740 4.730 4.740 4.630 4.890 108,401,502 513,903,376 4.7407 4.679 4.669 4.679 4.571 4.827 109,811,930 4.6799 2.60%
2026-07-02 0 4.620 4.610 4.620 4.520 4.730 128,812,260 596,383,908 4.6299 4.561 4.551 4.561 4.462 4.669 130,488,256 4.5704 4.76%
2026-06-30 0 4.410 4.410 4.420 4.380 4.540 114,098,271 504,879,276 4.4250 4.353 4.353 4.363 4.324 4.482 115,582,821 4.3681 -1.78%
2026-06-29 0 4.490 4.490 4.500 4.190 4.610 118,688,922 533,605,571 4.4958 4.432 4.432 4.442 4.136 4.551 120,233,202 4.4381 5.40%
2026-06-26 0 4.260 4.240 4.260 4.190 4.380 88,589,887 378,636,453 4.2740 4.205 4.186 4.205 4.136 4.324 89,742,544 4.2191 0.00%
2026-06-25 0 4.260 4.250 4.260 4.200 4.400 111,505,450 475,172,037 4.2614 4.205 4.195 4.205 4.146 4.343 112,956,264 4.2067 -3.40%
2026-06-24 0 4.410 4.400 4.410 4.370 4.590 103,065,576 459,575,019 4.4591 4.353 4.343 4.353 4.314 4.531 104,406,578 4.4018 0.92%
2026-06-23 0 4.420 4.410 4.420 4.370 4.640 89,188,784 397,771,577 4.4599 4.314 4.304 4.314 4.265 4.529 91,382,977 4.3528 -0.67%
2026-06-22 0 4.450 4.450 4.460 4.370 4.580 93,203,432 413,925,918 4.4411 4.343 4.343 4.353 4.265 4.470 95,496,392 4.3345 -2.84%
2026-06-18 0 4.580 4.570 4.580 4.500 4.710 89,115,859 408,016,059 4.5785 4.470 4.460 4.470 4.392 4.597 91,308,258 4.4686 -0.43%
2026-06-17 0 4.600 4.590 4.600 4.570 4.820 73,894,459 342,292,529 4.6322 4.490 4.480 4.490 4.460 4.704 75,712,386 4.5210 -1.92%
2026-06-16 0 4.690 4.680 4.690 4.610 4.790 78,503,765 367,222,962 4.6778 4.577 4.568 4.577 4.499 4.675 80,435,089 4.5655 -1.88%
2026-06-15 0 4.780 4.780 4.790 4.770 4.890 87,516,688 421,599,221 4.8174 4.665 4.665 4.675 4.655 4.773 89,669,745 4.7017 1.70%
2026-06-12 0 4.700 4.700 4.710 4.470 4.760 117,765,008 548,799,023 4.6601 4.587 4.587 4.597 4.363 4.646 120,662,224 4.5482 5.38%
2026-06-11 0 4.460 4.450 4.460 4.400 4.500 73,323,817 325,425,586 4.4382 4.353 4.343 4.353 4.294 4.392 75,127,705 4.3316 -0.89%
2026-06-10 0 4.500 4.490 4.500 4.390 4.550 80,840,554 361,598,647 4.4730 4.392 4.382 4.392 4.285 4.441 82,829,367 4.3656 -0.88%
2026-06-09 0 4.540 4.530 4.540 4.430 4.600 99,839,073 452,100,829 4.5283 4.431 4.421 4.431 4.324 4.490 102,295,281 4.4196 0.22%
2026-06-08 0 4.530 4.520 4.530 4.470 4.640 90,451,572 409,924,862 4.5320 4.421 4.411 4.421 4.363 4.529 92,676,832 4.4232 -2.79%
2026-06-05 0 4.660 4.650 4.660 4.600 4.820 82,510,646 384,302,522 4.6576 4.548 4.538 4.548 4.490 4.704 84,540,546 4.5458 -0.85%
2026-06-04 0 4.700 4.690 4.700 4.610 4.800 102,968,187 481,747,598 4.6786 4.587 4.577 4.587 4.499 4.685 105,501,376 4.5663 -1.47%
2026-06-03 0 4.770 4.760 4.770 4.690 4.860 79,359,464 376,584,318 4.7453 4.655 4.646 4.655 4.577 4.743 81,311,839 4.6314 -2.25%
2026-06-02 0 4.880 4.870 4.880 4.840 4.960 70,047,947 341,698,443 4.8781 4.763 4.753 4.763 4.724 4.841 71,771,243 4.7609 -1.41%
2026-06-01 0 4.950 4.950 4.960 4.890 5.170 109,441,050 545,872,567 4.9878 4.831 4.831 4.841 4.773 5.046 112,133,482 4.8681 -0.80%
2026-05-29 0 4.990 4.990 5.000 4.770 5.030 177,513,734 874,986,286 4.9291 4.870 4.870 4.880 4.655 4.909 181,880,868 4.8108 3.74%
2026-05-28 0 4.810 4.800 4.810 4.780 5.010 85,592,404 413,293,092 4.8286 4.695 4.685 4.695 4.665 4.890 87,698,120 4.7127 -3.80%
2026-05-27 0 5.000 4.990 5.000 4.910 5.140 98,874,744 492,718,616 4.9833 4.880 4.870 4.880 4.792 5.017 101,307,228 4.8636 -1.38%
2026-05-26 0 5.070 5.070 5.080 5.040 5.220 82,690,484 421,898,668 5.1021 4.948 4.948 4.958 4.919 5.095 84,724,808 4.9796 -2.87%
2026-05-22 0 5.220 5.210 5.220 5.210 5.330 40,229,091 211,303,536 5.2525 5.095 5.085 5.095 5.085 5.202 41,218,794 5.1264 -1.14%
2026-05-21 0 5.280 5.270 5.280 5.140 5.300 69,422,216 364,553,359 5.2512 5.153 5.143 5.153 5.017 5.173 71,130,118 5.1252 2.13%
2026-05-20 0 5.170 5.160 5.170 5.130 5.250 79,927,874 413,704,468 5.1760 5.046 5.036 5.046 5.007 5.124 81,894,233 5.0517 -1.34%
2026-05-19 0 5.240 5.230 5.240 5.220 5.430 79,383,738 418,110,455 5.2670 5.114 5.104 5.114 5.095 5.300 81,336,710 5.1405 -1.13%
2026-05-18 0 5.300 5.300 5.310 5.240 5.400 55,523,354 293,864,818 5.2926 5.173 5.173 5.183 5.114 5.270 56,889,321 5.1656 -1.67%
2026-05-15 0 5.390 5.380 5.390 5.340 5.570 88,108,321 475,187,941 5.3932 5.261 5.251 5.261 5.212 5.436 90,275,933 5.2637 -3.58%
2026-05-14 0 5.590 5.580 5.590 5.480 5.690 79,977,964 444,014,090 5.5517 5.456 5.446 5.456 5.348 5.553 81,945,555 5.4184 -1.06%
2026-05-13 0 5.650 5.640 5.650 5.620 5.790 53,875,371 304,852,492 5.6585 5.514 5.505 5.514 5.485 5.651 55,200,795 5.5226 -2.25%
2026-05-12 0 5.780 5.760 5.780 5.650 5.830 118,801,222 684,182,096 5.7590 5.641 5.622 5.641 5.514 5.690 121,723,930 5.6208 2.12%
2026-05-11 0 5.660 5.650 5.660 5.360 5.660 92,939,126 518,716,503 5.5813 5.524 5.514 5.524 5.231 5.524 95,225,584 5.4472 4.24%
2026-05-08 0 5.430 5.420 5.430 5.360 5.450 54,304,462 293,898,696 5.4121 5.300 5.290 5.300 5.231 5.319 55,640,442 5.2821 -0.55%
2026-05-07 0 5.460 5.460 5.470 5.370 5.480 84,143,693 457,002,776 5.4312 5.329 5.329 5.339 5.241 5.348 86,213,768 5.3008 1.11%
2026-05-06 0 5.400 5.390 5.400 5.350 5.460 63,810,218 343,456,955 5.3825 5.270 5.261 5.270 5.222 5.329 65,380,056 5.2532 -0.74%
2026-05-05 0 5.440 5.430 5.440 5.320 5.460 24,618,175 133,029,605 5.4037 5.309 5.300 5.309 5.192 5.329 25,223,823 5.2740 -0.73%
2026-05-04 0 5.480 5.470 5.480 5.370 5.510 36,055,119 197,384,505 5.4745 5.348 5.339 5.348 5.241 5.378 36,942,135 5.3431 1.11%
2026-04-30 0 5.420 5.420 5.440 5.410 5.490 66,447,181 361,188,900 5.4357 5.290 5.290 5.309 5.280 5.358 68,081,893 5.3052 -0.73%
2026-04-29 0 5.460 5.450 5.460 5.410 5.560 61,245,652 334,813,533 5.4667 5.329 5.319 5.329 5.280 5.426 62,752,397 5.3355 -0.36%
2026-04-28 0 5.480 5.470 5.480 5.390 5.650 102,471,062 561,729,461 5.4818 5.348 5.339 5.348 5.261 5.514 104,992,021 5.3502 -1.08%
2026-04-27 0 5.540 5.530 5.540 5.510 5.700 45,960,994 255,001,940 5.5482 5.407 5.397 5.407 5.378 5.563 47,091,711 5.4150 -2.46%
2026-04-24 0 5.680 5.670 5.680 5.470 5.690 83,659,927 469,703,434 5.6144 5.544 5.534 5.544 5.339 5.553 85,718,101 5.4796 1.61%
2026-04-23 0 5.590 5.580 5.590 5.570 5.830 94,779,709 534,466,847 5.6390 5.456 5.446 5.456 5.436 5.690 97,111,448 5.5036 -4.12%
2026-04-22 0 5.830 5.820 5.830 5.720 5.840 53,390,360 309,763,030 5.8019 5.690 5.680 5.690 5.583 5.700 54,703,852 5.6625 0.17%
2026-04-21 0 5.820 5.810 5.820 5.800 5.940 69,009,131 402,634,975 5.8345 5.680 5.670 5.680 5.661 5.797 70,706,871 5.6944 -2.18%
2026-04-20 0 5.950 5.940 5.950 5.910 6.050 43,434,958 259,307,854 5.9700 5.807 5.797 5.807 5.768 5.905 44,503,530 5.8267 -0.83%
2026-04-17 0 6.000 5.990 6.000 5.950 6.150 74,392,309 446,745,902 6.0053 5.856 5.846 5.856 5.807 6.002 76,222,484 5.8611 -1.80%
2026-04-16 0 6.110 6.110 6.120 5.990 6.170 79,776,269 484,536,089 6.0737 5.963 5.963 5.973 5.846 6.022 81,738,898 5.9279 -0.97%
2026-04-15 0 6.170 6.160 6.170 5.900 6.210 122,699,670 747,157,533 6.0893 6.022 6.012 6.022 5.758 6.061 125,718,287 5.9431 5.83%
2026-04-14 0 5.830 5.830 5.840 5.660 5.890 76,401,700 443,676,195 5.8072 5.690 5.690 5.700 5.524 5.749 78,281,309 5.6677 1.22%
2026-04-13 0 5.760 5.750 5.760 5.730 5.900 56,012,485 323,292,810 5.7718 5.622 5.612 5.622 5.592 5.758 57,390,486 5.6332 -2.70%
2026-04-10 0 5.920 5.900 5.920 5.890 6.030 61,922,171 367,133,022 5.9289 5.778 5.758 5.778 5.749 5.885 63,445,560 5.7866 -0.67%
2026-04-09 0 5.960 5.950 5.960 5.950 6.120 85,526,448 513,858,655 6.0082 5.817 5.807 5.817 5.807 5.973 87,630,541 5.8639 -1.32%
2026-04-08 0 6.040 6.030 6.040 6.030 6.580 137,933,036 848,347,621 6.1504 5.895 5.885 5.895 5.885 6.422 141,326,419 6.0028 -4.58%
2026-04-02 0 6.330 6.320 6.330 6.190 6.440 106,074,218 668,610,229 6.3032 6.178 6.168 6.178 6.041 6.285 108,683,821 6.1519 -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 6.207 6.198 6.207 5.856 6.295 177,945,894 6.1221 7.98%
2026-03-31 0 5.890 5.880 5.890 5.680 5.970 110,668,887 645,949,149 5.8368 5.749 5.739 5.749 5.544 5.827 113,391,526 5.6966 0.68%
2026-03-30 0 5.850 5.840 5.850 5.660 5.890 128,915,659 744,371,828 5.7741 5.710 5.700 5.710 5.524 5.749 132,087,199 5.6355 -0.68%
2026-03-27 0 5.890 5.880 5.890 5.420 5.920 126,583,397 724,441,493 5.7230 5.749 5.739 5.749 5.290 5.778 129,697,560 5.5856 1.20%
2026-03-26 0 5.820 5.820 5.830 5.790 5.990 37,588,731 220,211,125 5.8584 5.680 5.680 5.690 5.651 5.846 38,513,477 5.7178 -1.85%
2026-03-25 0 5.930 5.920 5.930 5.860 6.040 30,583,219 181,553,741 5.9364 5.788 5.778 5.788 5.719 5.895 31,335,617 5.7938 0.51%
2026-03-24 0 5.900 5.890 5.900 5.780 5.930 51,426,732 301,045,189 5.8539 5.758 5.749 5.758 5.641 5.788 52,691,915 5.7133 3.15%
2026-03-23 0 5.720 5.710 5.720 5.620 5.870 86,641,833 495,075,569 5.7140 5.583 5.573 5.583 5.485 5.729 88,773,367 5.5768 -4.35%
2026-03-20 0 5.980 5.970 5.980 5.950 6.180 44,988,301 271,600,122 6.0371 5.836 5.827 5.836 5.807 6.032 46,095,088 5.8922 -1.32%
2026-03-19 0 6.060 6.060 6.070 6.000 6.160 49,233,693 298,788,576 6.0688 5.914 5.914 5.924 5.856 6.012 50,444,924 5.9231 -3.04%
2026-03-18 0 6.250 6.250 6.260 6.040 6.280 53,744,661 332,637,140 6.1892 6.100 6.100 6.110 5.895 6.129 55,066,869 6.0406 3.31%
2026-03-17 0 6.050 6.040 6.050 6.040 6.300 53,816,660 331,091,668 6.1522 5.905 5.895 5.905 5.895 6.149 55,140,640 6.0045 -0.66%
2026-03-16 0 6.090 6.080 6.090 5.880 6.100 45,579,161 274,864,252 6.0305 5.944 5.934 5.944 5.739 5.954 46,700,484 5.8857 2.35%
2026-03-13 0 5.950 5.950 5.960 5.930 6.050 33,434,046 200,121,811 5.9856 5.807 5.807 5.817 5.788 5.905 34,256,579 5.8419 -1.33%
2026-03-12 0 6.030 6.030 6.050 5.930 6.160 50,876,125 306,259,887 6.0197 5.885 5.885 5.905 5.788 6.012 52,127,763 5.8752 -1.15%
2026-03-11 0 6.100 6.090 6.100 6.070 6.300 29,668,153 182,023,407 6.1353 5.954 5.944 5.954 5.924 6.149 30,398,039 5.9880 -1.29%
2026-03-10 0 6.180 6.170 6.180 6.130 6.310 76,840,263 475,681,319 6.1905 6.032 6.022 6.032 5.983 6.158 78,730,662 6.0419 0.16%
2026-03-09 0 6.170 6.160 6.170 5.820 6.180 113,330,307 683,944,504 6.0350 6.022 6.012 6.022 5.680 6.032 116,118,422 5.8901 0.65%
2026-03-06 0 6.130 6.120 6.130 5.910 6.160 75,588,178 460,993,318 6.0987 5.983 5.973 5.983 5.768 6.012 77,447,773 5.9523 3.72%
2026-03-05 0 5.910 5.900 5.910 5.870 6.130 104,737,720 625,847,888 5.9754 5.768 5.758 5.768 5.729 5.983 107,314,443 5.8319 3.50%
2026-03-04 0 5.710 5.700 5.710 5.580 5.840 89,976,955 512,264,430 5.6933 5.573 5.563 5.573 5.446 5.700 92,190,538 5.5566 0.00%
2026-03-03 0 5.710 5.710 5.720 5.680 5.890 84,931,748 487,753,903 5.7429 5.573 5.573 5.583 5.544 5.749 87,021,211 5.6050 -2.89%
2026-03-02 0 5.880 5.870 5.880 5.830 6.020 69,012,771 406,490,906 5.8901 5.739 5.729 5.739 5.690 5.875 70,710,600 5.7487 -2.81%
2026-02-27 0 6.050 6.040 6.050 5.930 6.150 136,335,556 821,422,174 6.0250 5.905 5.895 5.905 5.788 6.002 139,689,638 5.8803 -1.63%
2026-02-26 0 6.150 6.140 6.150 6.140 6.430 72,972,545 456,338,346 6.2536 6.002 5.993 6.002 5.993 6.276 74,767,791 6.1034 -3.76%
2026-02-25 0 6.390 6.380 6.390 6.370 6.480 46,354,406 296,869,266 6.4043 6.237 6.227 6.237 6.217 6.324 47,494,802 6.2506 0.00%
2026-02-24 0 6.390 6.390 6.400 6.390 6.810 91,282,865 591,597,123 6.4809 6.237 6.237 6.246 6.237 6.646 93,528,576 6.3253 -6.58%
2026-02-23 0 6.840 6.830 6.840 6.660 6.870 30,877,386 210,556,792 6.8191 6.676 6.666 6.676 6.500 6.705 31,637,021 6.6554 2.86%
2026-02-20 0 6.650 6.640 6.650 6.520 6.700 20,997,645 139,350,566 6.6365 6.490 6.481 6.490 6.363 6.539 21,514,222 6.4771 1.84%
2026-02-16 0 6.530 6.520 6.530 6.420 6.550 7,832,025 50,773,031 6.4827 6.373 6.363 6.373 6.266 6.393 8,024,706 6.3271 0.15%
2026-02-13 0 6.520 6.510 6.520 6.430 6.580 24,031,588 155,986,722 6.4909 6.363 6.354 6.363 6.276 6.422 24,622,805 6.3351 -0.91%
2026-02-12 0 6.580 6.580 6.590 6.560 6.870 32,177,648 213,539,969 6.6363 6.422 6.422 6.432 6.402 6.705 32,969,272 6.4769 -3.66%
2026-02-11 0 6.830 6.820 6.830 6.770 6.880 33,724,696 230,150,373 6.8244 6.666 6.656 6.666 6.607 6.715 34,554,380 6.6605 0.59%
2026-02-10 0 6.790 6.780 6.790 6.600 6.970 79,870,307 544,955,289 6.8230 6.627 6.617 6.627 6.442 6.803 81,835,250 6.6592 2.88%
2026-02-09 0 6.600 6.590 6.600 6.520 6.720 51,702,879 343,169,515 6.6373 6.442 6.432 6.442 6.363 6.559 52,974,856 6.4780 1.85%
2026-02-06 0 6.480 6.470 6.480 6.260 6.500 56,932,493 364,902,308 6.4094 6.324 6.315 6.324 6.110 6.344 58,333,127 6.2555 0.78%
2026-02-05 0 6.430 6.420 6.430 6.230 6.440 59,431,308 377,657,816 6.3545 6.276 6.266 6.276 6.080 6.285 60,893,417 6.2019 0.63%
2026-02-04 0 6.390 6.380 6.390 6.180 6.460 39,600,518 249,927,349 6.3112 6.237 6.227 6.237 6.032 6.305 40,574,757 6.1597 0.79%
2026-02-03 0 6.340 6.330 6.340 6.150 6.390 104,734,993 658,335,837 6.2857 6.188 6.178 6.188 6.002 6.237 107,311,649 6.1348 0.79%
2026-02-02 0 6.290 6.290 6.300 6.280 6.640 82,332,252 523,570,470 6.3592 6.139 6.139 6.149 6.129 6.481 84,357,763 6.2065 -5.27%
2026-01-30 0 6.640 6.630 6.640 6.610 6.890 85,002,323 568,927,401 6.6931 6.481 6.471 6.481 6.451 6.725 87,093,522 6.5324 -3.35%
2026-01-29 0 6.870 6.860 6.870 6.730 6.990 63,729,290 438,651,291 6.8830 6.705 6.695 6.705 6.568 6.822 65,297,137 6.7178 0.59%
2026-01-28 0 6.830 6.820 6.830 6.670 6.960 89,973,921 612,616,147 6.8088 6.666 6.656 6.666 6.510 6.793 92,187,430 6.6453 2.40%
2026-01-27 0 6.670 6.650 6.670 6.460 6.670 53,937,001 356,048,772 6.6012 6.510 6.490 6.510 6.305 6.510 55,263,941 6.4427 2.30%
2026-01-26 0 6.520 6.510 6.520 6.450 6.650 45,715,880 297,280,791 6.5028 6.363 6.354 6.363 6.295 6.490 46,840,567 6.3467 -1.66%
2026-01-23 0 6.630 6.610 6.630 6.470 6.640 58,249,547 382,804,233 6.5718 6.471 6.451 6.471 6.315 6.481 59,682,583 6.4140 2.00%
2026-01-22 0 6.500 6.490 6.500 6.470 6.650 46,184,832 300,596,822 6.5086 6.344 6.334 6.344 6.315 6.490 47,321,056 6.3523 -1.07%
2026-01-21 0 6.570 6.560 6.570 6.430 6.640 49,422,768 323,591,386 6.5474 6.412 6.402 6.412 6.276 6.481 50,638,651 6.3902 1.08%
2026-01-20 0 6.500 6.500 6.510 6.430 6.640 55,241,763 359,648,583 6.5104 6.344 6.344 6.354 6.276 6.481 56,600,803 6.3541 -0.31%
2026-01-19 0 6.520 6.510 6.520 6.500 6.950 87,072,766 575,867,218 6.6136 6.363 6.354 6.363 6.344 6.783 89,214,901 6.4548 -6.19%
2026-01-16 0 6.950 6.930 6.950 6.880 7.120 47,677,369 331,335,399 6.9495 6.783 6.764 6.783 6.715 6.949 48,850,312 6.7827 -0.71%
2026-01-15 0 7.000 7.000 7.010 6.970 7.190 46,298,143 325,566,419 7.0320 6.832 6.832 6.842 6.803 7.017 47,437,155 6.8631 -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 6.939 6.930 6.939 6.871 7.115 155,193,813 6.9789 2.89%
2026-01-13 0 6.910 6.910 6.920 6.810 7.170 130,333,080 910,740,377 6.9878 6.744 6.744 6.754 6.646 6.998 133,539,491 6.8200 0.88%
2026-01-12 0 6.850 6.840 6.850 6.700 6.930 75,463,757 514,967,715 6.8240 6.686 6.676 6.686 6.539 6.764 77,320,291 6.6602 0.29%
2026-01-09 0 6.830 6.820 6.830 6.710 6.880 93,024,440 633,972,476 6.8151 6.666 6.656 6.666 6.549 6.715 95,312,996 6.6515 0.74%
2026-01-08 0 6.780 6.770 6.780 6.720 6.900 56,568,223 384,188,578 6.7916 6.617 6.607 6.617 6.559 6.734 57,959,896 6.6285 -0.73%
2026-01-07 0 6.830 6.820 6.830 6.570 6.850 119,309,495 801,784,433 6.7202 6.666 6.656 6.666 6.412 6.686 122,244,708 6.5588 3.80%
2026-01-06 0 6.580 6.580 6.590 6.520 6.680 81,447,361 536,767,137 6.5904 6.422 6.422 6.432 6.363 6.520 83,451,102 6.4321 1.08%
2026-01-05 0 6.510 6.500 6.510 6.180 6.590 100,979,130 654,869,449 6.4852 6.354 6.344 6.354 6.032 6.432 103,463,385 6.3295 2.36%
2026-01-02 0 6.360 6.360 6.370 6.210 6.400 42,863,258 272,100,190 6.3481 6.207 6.207 6.217 6.061 6.246 43,917,766 6.1957 2.91%
2025-12-31 0 6.180 6.170 6.180 6.130 6.290 34,734,685 214,883,729 6.1864 6.032 6.022 6.032 5.983 6.139 35,589,216 6.0379 -1.59%
2025-12-30 0 6.280 6.270 6.280 6.170 6.290 56,444,411 351,804,294 6.2328 6.129 6.119 6.129 6.022 6.139 57,833,038 6.0831 -0.16%
2025-12-29 0 6.290 6.280 6.290 6.260 6.460 84,036,490 531,109,697 6.3200 6.139 6.129 6.139 6.110 6.305 86,103,928 6.1682 -2.02%
2025-12-24 0 6.420 6.390 6.420 6.320 6.480 34,301,463 219,378,213 6.3956 6.266 6.237 6.266 6.168 6.324 35,145,336 6.2420 -0.47%
2025-12-23 0 6.450 6.440 6.450 6.420 6.600 35,560,940 230,467,227 6.4809 6.295 6.285 6.295 6.266 6.442 36,435,798 6.3253 -1.38%
2025-12-22 0 6.540 6.530 6.540 6.450 6.620 33,502,637 217,952,796 6.5055 6.383 6.373 6.383 6.295 6.461 34,326,858 6.3493 -0.46%
2025-12-19 0 6.570 6.560 6.570 6.430 6.690 53,505,336 351,879,459 6.5765 6.412 6.402 6.412 6.276 6.529 54,821,657 6.4186 1.23%
2025-12-18 0 6.490 6.480 6.490 6.330 6.540 56,717,803 365,930,131 6.4518 6.334 6.324 6.334 6.178 6.383 58,113,156 6.2969 0.78%
2025-12-17 0 6.440 6.430 6.440 6.340 6.480 52,076,320 333,569,596 6.4054 6.285 6.276 6.285 6.188 6.324 53,357,484 6.2516 -0.31%
2025-12-16 0 6.460 6.450 6.460 6.340 6.560 56,418,377 362,233,349 6.4205 6.305 6.295 6.305 6.188 6.402 57,806,363 6.2663 -0.62%
2025-12-15 0 6.500 6.500 6.510 6.490 6.800 94,303,803 619,452,797 6.5687 6.344 6.344 6.354 6.334 6.637 96,623,834 6.4110 -4.41%
2025-12-12 0 6.800 6.790 6.800 6.710 6.900 56,586,483 383,371,906 6.7750 6.637 6.627 6.637 6.549 6.734 57,978,605 6.6123 1.04%
2025-12-11 0 6.730 6.710 6.730 6.660 6.860 55,025,457 370,720,583 6.7373 6.568 6.549 6.568 6.500 6.695 56,379,175 6.5755 -0.59%
2025-12-10 0 6.770 6.760 6.770 6.680 6.880 49,902,210 336,612,809 6.7454 6.607 6.598 6.607 6.520 6.715 51,129,888 6.5835 -1.46%
2025-12-09 0 6.870 6.860 6.870 6.750 6.940 81,930,843 560,924,194 6.8463 6.705 6.695 6.705 6.588 6.773 83,946,478 6.6819 1.33%
2025-12-08 0 6.780 6.780 6.790 6.690 6.900 69,239,602 469,719,022 6.7840 6.617 6.617 6.627 6.529 6.734 70,943,012 6.6211 -0.88%
2025-12-05 0 6.840 6.810 6.840 6.680 6.880 48,888,158 332,783,319 6.8070 6.676 6.646 6.676 6.520 6.715 50,090,888 6.6436 -0.58%
2025-12-04 0 6.880 6.870 6.880 6.710 6.880 35,819,894 243,835,977 6.8073 6.715 6.705 6.715 6.549 6.715 36,701,123 6.6438 1.93%
2025-12-03 0 6.750 6.740 6.750 6.720 6.940 47,977,907 325,131,200 6.7767 6.588 6.578 6.588 6.559 6.773 49,158,244 6.6140 -2.32%
2025-12-02 0 6.910 6.900 6.910 6.850 6.940 31,737,053 218,879,584 6.8967 6.744 6.734 6.744 6.686 6.773 32,517,837 6.7311 -0.14%
2025-12-01 0 6.920 6.910 6.920 6.820 7.100 72,814,128 502,941,692 6.9072 6.754 6.744 6.754 6.656 6.930 74,605,477 6.7414 -1.84%
2025-11-28 0 7.050 7.050 7.060 6.990 7.130 47,348,276 333,668,198 7.0471 6.881 6.881 6.890 6.822 6.959 48,513,123 6.8779 -0.70%
2025-11-27 0 7.100 7.090 7.100 7.020 7.170 48,995,960 347,404,430 7.0905 6.930 6.920 6.930 6.851 6.998 50,201,342 6.9202 0.14%
2025-11-26 0 7.090 7.080 7.090 7.000 7.300 55,637,148 398,137,641 7.1560 6.920 6.910 6.920 6.832 7.125 57,005,915 6.9841 1.87%
2025-11-25 0 6.960 6.950 6.960 6.900 7.150 54,796,739 384,770,623 7.0218 6.793 6.783 6.793 6.734 6.978 56,144,830 6.8532 1.46%
2025-11-24 0 6.860 6.860 6.870 6.730 6.930 77,593,370 531,727,661 6.8527 6.695 6.695 6.705 6.568 6.764 79,502,296 6.6882 0.88%
2025-11-21 0 6.800 6.790 6.800 6.690 6.930 73,263,765 497,559,239 6.7913 6.637 6.627 6.637 6.529 6.764 75,066,176 6.6283 -3.27%
2025-11-20 0 7.030 7.030 7.040 6.890 7.040 39,703,244 277,032,117 6.9776 6.861 6.861 6.871 6.725 6.871 40,680,010 6.8100 1.01%
2025-11-19 0 6.960 6.960 6.970 6.860 7.020 48,967,553 339,510,721 6.9334 6.793 6.793 6.803 6.695 6.851 50,172,237 6.7669 -0.29%
2025-11-18 0 6.980 6.970 6.980 6.940 7.160 43,169,811 303,257,616 7.0248 6.812 6.803 6.812 6.773 6.988 44,231,860 6.8561 -1.97%
2025-11-17 0 7.120 7.110 7.120 7.050 7.430 68,652,000 491,231,319 7.1554 6.949 6.939 6.949 6.881 7.252 70,340,954 6.9836 -3.00%
2025-11-14 0 7.340 7.340 7.350 7.240 7.480 91,862,339 677,769,659 7.3781 7.164 7.164 7.174 7.066 7.300 94,122,306 7.2009 -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 7.193 7.183 7.193 6.803 7.252 164,244,915 7.1276 6.50%
2025-11-12 0 6.920 6.920 6.930 6.830 7.020 64,926,235 451,021,338 6.9467 6.754 6.754 6.764 6.666 6.851 66,523,529 6.7799 0.73%
2025-11-11 0 6.870 6.860 6.870 6.780 6.990 55,498,469 380,702,754 6.8597 6.705 6.695 6.705 6.617 6.822 56,863,824 6.6950 -1.29%
2025-11-10 0 6.960 6.950 6.960 6.770 6.970 78,207,828 538,840,952 6.8899 6.793 6.783 6.793 6.607 6.803 80,131,871 6.7244 1.75%
2025-11-07 0 6.840 6.830 6.840 6.810 7.010 61,667,496 423,488,341 6.8673 6.676 6.666 6.676 6.646 6.842 63,184,619 6.7024 -2.43%
2025-11-06 0 7.010 7.000 7.010 6.880 7.070 54,618,150 379,236,707 6.9434 6.842 6.832 6.842 6.715 6.900 55,961,848 6.7767 0.29%
2025-11-05 0 6.990 6.980 6.990 6.880 7.130 89,415,576 624,211,476 6.9810 6.822 6.812 6.822 6.715 6.959 91,615,348 6.8134 0.29%
2025-11-04 0 6.970 6.960 6.970 6.930 7.150 88,553,268 620,664,227 7.0089 6.803 6.793 6.803 6.764 6.978 90,731,826 6.8406 -2.11%
2025-11-03 0 7.120 7.110 7.120 6.960 7.250 126,099,605 899,121,800 7.1303 6.949 6.939 6.949 6.793 7.076 129,201,866 6.9590 0.71%
2025-10-31 0 7.070 7.070 7.090 6.830 7.160 133,768,041 944,242,568 7.0588 6.900 6.900 6.920 6.666 6.988 137,058,958 6.8893 2.91%
2025-10-30 0 6.870 6.870 6.880 6.740 7.050 141,544,537 969,535,891 6.8497 6.705 6.705 6.715 6.578 6.881 145,026,769 6.6852 -2.41%
2025-10-28 0 7.040 7.030 7.040 6.960 7.140 63,604,277 447,412,122 7.0343 6.871 6.861 6.871 6.793 6.969 65,169,048 6.8654 -0.71%
2025-10-27 0 7.090 7.080 7.090 7.010 7.180 77,196,796 547,267,002 7.0892 6.920 6.910 6.920 6.842 7.008 79,095,966 6.9190 1.87%
2025-10-24 0 6.960 6.950 6.960 6.920 7.080 85,804,022 598,508,295 6.9753 6.793 6.783 6.793 6.754 6.910 87,914,944 6.8078 -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 6.832 6.822 6.832 6.676 6.959 177,198,690 6.7857 -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 7.027 7.017 7.027 6.881 7.310 167,503,538 7.0224 -2.70%
2025-10-21 0 7.400 7.390 7.400 7.370 7.560 69,711,494 519,655,819 7.4544 7.222 7.213 7.222 7.193 7.378 71,426,513 7.2754 -0.40%
2025-10-20 0 7.430 7.420 7.430 7.300 7.480 66,908,015 495,386,367 7.4040 7.252 7.242 7.252 7.125 7.300 68,554,064 7.2262 2.06%
2025-10-17 0 7.280 7.270 7.280 7.210 7.770 129,051,624 954,030,802 7.3926 7.105 7.095 7.105 7.037 7.583 132,226,509 7.2151 -4.96%
2025-10-16 0 7.660 7.650 7.660 7.500 7.790 83,661,164 640,478,272 7.6556 7.476 7.466 7.476 7.320 7.603 85,719,368 7.4718 2.00%
2025-10-15 0 7.510 7.500 7.510 7.230 7.570 117,594,991 875,194,375 7.4424 7.330 7.320 7.330 7.056 7.388 120,488,024 7.2637 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 7.203 7.193 7.203 7.105 7.788 140,736,862 7.2837 -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 7.613 7.603 7.613 7.320 7.710 168,554,893 7.5355 0.00%
2025-10-10 0 7.800 7.790 7.800 7.770 8.080 117,476,078 926,523,207 7.8869 7.613 7.603 7.613 7.583 7.886 120,366,186 7.6975 -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 7.710 7.701 7.710 7.622 8.276 173,472,122 7.7753 -7.49%
2025-10-08 0 8.540 8.530 8.540 8.220 8.540 45,156,950 381,228,140 8.4423 8.335 8.325 8.335 8.023 8.335 46,267,886 8.2396 2.89%
2025-10-06 0 8.300 8.290 8.300 8.230 8.390 15,946,586 132,068,790 8.2819 8.101 8.091 8.101 8.032 8.189 16,338,899 8.0831 -1.07%
2025-10-03 0 8.390 8.380 8.390 8.250 8.400 28,520,404 238,180,671 8.3512 8.189 8.179 8.189 8.052 8.198 29,222,054 8.1507 0.48%
2025-10-02 0 8.350 8.340 8.350 8.160 8.440 65,018,342 543,852,672 8.3646 8.150 8.140 8.150 7.964 8.237 66,617,902 8.1638 2.58%
2025-09-30 0 8.140 8.130 8.140 8.020 8.190 72,645,010 590,295,995 8.1258 7.945 7.935 7.945 7.827 7.993 74,432,198 7.9307 0.99%
2025-09-29 0 8.060 8.050 8.060 7.840 8.080 83,802,303 671,499,615 8.0129 7.866 7.857 7.866 7.652 7.886 85,863,980 7.8205 1.38%
2025-09-26 0 7.950 7.950 7.960 7.760 8.050 102,720,292 815,578,092 7.9398 7.759 7.759 7.769 7.574 7.857 105,247,383 7.7492 -0.75%
2025-09-25 0 8.010 8.000 8.010 7.910 8.090 84,886,005 679,637,098 8.0065 7.818 7.808 7.818 7.720 7.896 86,974,342 7.8142 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 7.808 7.808 7.818 7.769 8.023 132,518,188 7.8412 -1.72%
2025-09-23 0 8.140 8.130 8.140 8.050 8.560 119,915,770 977,865,820 8.1546 7.945 7.935 7.945 7.857 8.354 122,865,898 7.9588 -4.46%
2025-09-22 0 8.520 8.510 8.520 8.360 8.650 103,120,199 876,272,229 8.4976 8.315 8.306 8.315 8.159 8.442 105,657,128 8.2935 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 8.257 8.247 8.257 8.081 8.286 129,244,262 8.2014 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 8.189 8.179 8.189 7.906 8.247 150,951,223 8.0636 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 8.071 8.062 8.071 7.779 8.315 274,327,171 7.9741 -2.82%
2025-09-16 0 8.510 8.500 8.510 8.420 8.810 112,760,170 959,992,833 8.5136 8.306 8.296 8.306 8.218 8.598 115,534,258 8.3092 -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 8.511 8.501 8.511 8.267 8.647 128,523,466 8.5029 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 8.423 8.413 8.423 8.306 8.550 150,851,827 8.4154 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 8.237 8.228 8.237 7.330 8.491 450,693,424 7.9520 -3.98%
2025-09-10 0 8.790 8.780 8.790 8.720 9.120 102,512,213 904,063,047 8.8191 8.579 8.569 8.579 8.511 8.901 105,034,185 8.6073 -1.24%
2025-09-09 0 8.900 8.880 8.900 8.790 9.050 87,889,616 782,280,482 8.9007 8.686 8.667 8.686 8.579 8.833 90,051,847 8.6870 -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 8.794 8.784 8.794 8.618 8.901 123,845,802 8.7545 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 8.696 8.696 8.706 8.208 8.774 166,286,712 8.6151 6.20%
2025-09-04 0 8.390 8.380 8.390 8.310 8.790 101,327,365 856,642,424 8.4542 8.189 8.179 8.189 8.110 8.579 103,820,187 8.2512 -2.78%
2025-09-03 0 8.630 8.630 8.640 8.520 8.850 114,324,453 993,116,238 8.6868 8.423 8.423 8.433 8.315 8.638 117,137,025 8.4782 1.65%
2025-09-02 0 8.490 8.480 8.490 8.340 8.670 92,135,059 783,869,314 8.5078 8.286 8.276 8.286 8.140 8.462 94,401,735 8.3035 -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 8.403 8.394 8.403 7.857 8.423 180,046,809 8.2452 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 7.915 7.915 7.925 7.515 8.081 155,690,276 7.8693 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 7.505 7.496 7.505 7.311 7.757 148,860,631 7.4970 -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 7.670 7.670 7.680 7.564 8.126 190,683,286 7.7598 -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 8.048 8.039 8.048 7.922 8.204 136,746,649 8.0361 -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 8.107 8.107 8.116 7.922 8.145 150,227,646 8.0457 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 7.922 7.922 7.932 7.641 7.951 221,547,731 7.8289 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 7.486 7.476 7.486 7.273 7.554 147,528,248 7.4437 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 7.234 7.224 7.234 6.943 7.292 220,891,925 7.1639 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 7.166 7.156 7.166 7.059 7.670 377,971,820 7.2582 -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 7.670 7.670 7.680 7.505 7.806 150,353,074 7.6530 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 7.583 7.573 7.583 7.282 7.757 175,617,613 7.5727 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 7.389 7.379 7.389 7.302 7.525 164,819,591 7.4067 -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 7.476 7.467 7.476 7.185 7.496 152,853,487 7.4171 2.94%
2025-08-12 0 7.490 7.480 7.490 7.390 7.590 109,723,600 820,525,043 7.4781 7.263 7.253 7.263 7.166 7.360 113,153,952 7.2514 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 7.205 7.195 7.205 6.778 7.244 173,210,422 7.0188 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 7.137 7.127 7.137 6.943 7.176 161,101,593 7.0698 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 7.069 7.059 7.069 6.962 7.331 177,426,304 7.0766 -2.80%
2025-08-06 0 7.500 7.490 7.500 7.350 7.600 119,879,433 894,964,767 7.4655 7.273 7.263 7.273 7.127 7.370 123,627,293 7.2392 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 7.253 7.253 7.263 7.011 7.292 182,034,357 7.1763 3.17%
2025-08-04 0 7.250 7.240 7.250 7.030 7.330 121,274,301 875,583,375 7.2199 7.030 7.021 7.030 6.817 7.108 125,065,770 7.0010 -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 7.098 7.088 7.098 7.011 7.486 168,998,165 7.1756 -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 7.292 7.282 7.292 7.234 7.612 231,141,477 7.4187 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 7.292 7.282 7.292 7.079 7.612 287,550,972 7.3379 -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 7.321 7.311 7.321 6.972 7.341 272,953,277 7.1854 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 7.030 7.021 7.030 6.701 7.069 237,729,946 6.8971 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 6.565 6.555 6.565 6.516 6.817 166,116,985 6.6337 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 6.507 6.497 6.507 6.322 6.584 176,832,732 6.4472 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 6.487 6.477 6.487 6.419 6.749 255,096,732 6.5316 -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 6.691 6.681 6.691 6.604 6.953 220,372,522 6.7729 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 6.671 6.662 6.671 6.439 6.749 169,595,535 6.6155 -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 6.691 6.681 6.691 6.584 6.788 174,349,377 6.6768 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 6.613 6.604 6.613 6.254 6.710 332,375,487 6.5236 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 6.245 6.235 6.245 6.177 6.516 322,856,081 6.2853 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 6.177 6.167 6.177 5.905 6.225 262,399,940 6.1005 4.94%
2025-07-14 0 6.070 6.070 6.080 5.810 6.170 121,574,742 730,324,081 6.0072 5.886 5.886 5.896 5.634 5.983 125,375,603 5.8251 2.36%
2025-07-11 0 5.930 5.920 5.930 5.820 6.060 129,786,364 769,196,427 5.9266 5.750 5.741 5.750 5.644 5.876 133,843,950 5.7470 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 5.741 5.731 5.741 5.653 5.886 182,830,773 5.7851 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 5.731 5.721 5.731 5.081 5.770 307,743,204 5.5421 10.06%
2025-07-08 0 5.370 5.360 5.370 5.310 5.550 154,076,522 829,614,427 5.3844 5.207 5.198 5.207 5.149 5.382 158,893,505 5.2212 -2.36%
2025-07-07 0 5.500 5.490 5.500 5.470 5.630 94,061,647 521,976,588 5.5493 5.333 5.324 5.333 5.304 5.459 97,002,351 5.3811 -1.79%
2025-07-04 0 5.600 5.580 5.600 5.440 5.600 118,510,167 657,062,425 5.5444 5.430 5.411 5.430 5.275 5.430 122,215,219 5.3763 2.75%
2025-07-03 0 5.450 5.440 5.450 5.330 5.500 181,920,730 989,965,531 5.4417 5.285 5.275 5.285 5.168 5.333 187,608,223 5.2768 2.25%
2025-07-02 0 5.330 5.330 5.340 5.270 5.520 179,014,344 963,849,663 5.3842 5.168 5.168 5.178 5.110 5.353 184,610,973 5.2210 1.33%
2025-06-30 0 5.260 5.260 5.270 5.190 5.380 134,874,508 708,493,077 5.2530 5.101 5.101 5.110 5.033 5.217 139,091,168 5.0937 -0.75%
2025-06-27 0 5.300 5.300 5.310 5.110 5.350 153,337,909 808,126,216 5.2702 5.139 5.139 5.149 4.955 5.188 158,131,801 5.1105 2.51%
2025-06-26 0 5.170 5.160 5.170 5.070 5.190 136,960,789 703,035,837 5.1331 5.013 5.004 5.013 4.916 5.033 141,242,673 4.9775 -1.34%
2025-06-25 0 5.240 5.230 5.240 5.130 5.310 137,575,808 718,592,509 5.2232 5.081 5.071 5.081 4.974 5.149 141,876,920 5.0649 0.19%
2025-06-24 0 5.230 5.220 5.230 5.170 5.320 175,299,853 918,839,986 5.2415 5.071 5.062 5.071 5.013 5.159 180,780,354 5.0826 1.36%
2025-06-23 0 5.160 5.150 5.160 4.880 5.200 163,217,814 828,014,563 5.0731 5.004 4.994 5.004 4.732 5.042 168,320,587 4.9193 3.41%
2025-06-20 0 4.990 4.980 4.990 4.810 5.000 108,327,890 536,349,443 4.9512 4.839 4.829 4.839 4.664 4.848 111,714,607 4.8011 2.89%
2025-06-19 0 4.850 4.850 4.860 4.790 5.050 151,102,976 739,087,698 4.8913 4.703 4.703 4.713 4.645 4.897 155,826,996 4.7430 -2.22%
2025-06-18 0 4.960 4.960 4.970 4.880 5.040 155,674,509 770,262,345 4.9479 4.810 4.810 4.819 4.732 4.887 160,541,451 4.7979 -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 4.848 4.839 4.848 4.790 5.198 232,806,343 4.9168 -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 5.120 5.120 5.130 5.081 5.372 214,290,088 5.1754 -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 5.324 5.314 5.324 5.121 5.564 409,107,586 5.2871 -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 5.478 5.468 5.478 4.765 5.516 534,794,618 5.2644 19.29%
2025-06-11 0 4.770 4.770 4.780 4.740 4.910 108,016,608 518,858,056 4.8035 4.592 4.592 4.602 4.563 4.727 112,205,205 4.6242 0.00%
2025-06-10 0 4.770 4.770 4.780 4.700 4.920 198,398,246 951,483,200 4.7958 4.592 4.592 4.602 4.525 4.736 206,091,602 4.6168 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 4.563 4.563 4.573 4.294 4.582 222,643,321 4.5005 4.18%
2025-06-06 0 4.550 4.550 4.560 4.420 4.620 170,431,626 770,728,075 4.5222 4.380 4.380 4.390 4.255 4.448 177,040,511 4.3534 0.44%
2025-06-05 0 4.530 4.520 4.530 4.470 4.700 144,212,321 656,214,246 4.5503 4.361 4.351 4.361 4.303 4.525 149,804,491 4.3805 -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 4.448 4.448 4.467 4.342 4.659 225,644,865 4.5072 3.12%
2025-06-03 0 4.480 4.480 4.490 4.370 4.530 158,188,924 704,506,354 4.4536 4.313 4.313 4.322 4.207 4.361 164,323,069 4.2873 1.82%
2025-06-02 0 4.400 4.400 4.410 4.290 4.440 37,668,569 164,286,192 4.3614 4.236 4.236 4.245 4.130 4.274 39,129,256 4.1986 -1.12%
2025-05-30 0 4.450 4.450 4.460 4.370 4.520 165,935,973 738,921,896 4.4531 4.284 4.284 4.294 4.207 4.351 172,370,528 4.2868 0.68%
2025-05-29 0 4.420 4.420 4.430 4.150 4.460 150,874,414 657,708,331 4.3593 4.255 4.255 4.265 3.995 4.294 156,724,922 4.1966 5.49%
2025-05-28 0 4.190 4.190 4.200 4.160 4.290 93,514,461 393,852,737 4.2117 4.034 4.034 4.043 4.005 4.130 97,140,703 4.0545 -1.41%
2025-05-27 0 4.250 4.240 4.250 4.080 4.280 83,202,095 351,663,105 4.2266 4.091 4.082 4.091 3.928 4.120 86,428,451 4.0688 4.68%
2025-05-26 0 4.060 4.060 4.070 4.030 4.210 156,665,436 643,340,792 4.1065 3.908 3.908 3.918 3.880 4.053 162,740,505 3.9532 -2.87%
2025-05-23 0 4.180 4.180 4.190 4.140 4.320 159,928,126 674,305,868 4.2163 4.024 4.024 4.034 3.985 4.159 166,129,713 4.0589 -0.71%
2025-05-22 0 4.210 4.190 4.210 4.140 4.260 73,352,518 308,277,905 4.2027 4.053 4.034 4.053 3.985 4.101 76,196,933 4.0458 0.48%
2025-05-21 0 4.190 4.190 4.200 4.160 4.260 94,016,992 395,120,975 4.2027 4.034 4.034 4.043 4.005 4.101 97,662,721 4.0458 0.24%
2025-05-20 0 4.180 4.170 4.180 4.110 4.280 145,862,485 614,100,044 4.2101 4.024 4.014 4.024 3.957 4.120 151,518,644 4.0530 2.96%
2025-05-19 0 4.060 4.060 4.070 4.000 4.130 86,500,447 351,895,202 4.0681 3.908 3.908 3.918 3.851 3.976 89,854,704 3.9163 0.25%
2025-05-16 0 4.050 4.050 4.060 3.880 4.140 105,168,352 424,860,731 4.0398 3.899 3.899 3.908 3.735 3.985 109,246,501 3.8890 3.85%
2025-05-15 0 3.900 3.890 3.900 3.870 4.020 60,381,896 237,238,060 3.9290 3.754 3.745 3.754 3.726 3.870 62,723,345 3.7823 -2.50%
2025-05-14 0 4.000 3.990 4.000 3.850 4.070 115,677,459 461,585,038 3.9903 3.851 3.841 3.851 3.706 3.918 120,163,123 3.8413 4.17%
2025-05-13 0 3.840 3.840 3.850 3.830 3.900 59,118,382 228,105,020 3.8584 3.697 3.697 3.706 3.687 3.754 61,410,836 3.7144 0.00%
2025-05-12 0 3.840 3.830 3.840 3.740 3.910 127,485,453 485,636,255 3.8093 3.697 3.687 3.697 3.600 3.764 132,429,000 3.6671 -1.79%
2025-05-09 0 3.910 3.900 3.910 3.820 3.920 64,840,386 251,003,333 3.8711 3.764 3.754 3.764 3.677 3.774 67,354,724 3.7266 0.77%
2025-05-08 0 3.880 3.880 3.890 3.810 3.890 62,480,596 240,530,122 3.8497 3.735 3.735 3.745 3.668 3.745 64,903,427 3.7060 1.31%
2025-05-07 0 3.830 3.820 3.830 3.800 4.010 106,548,415 413,613,774 3.8819 3.687 3.677 3.687 3.658 3.860 110,680,079 3.7370 -3.04%
2025-05-06 0 3.950 3.940 3.950 3.890 4.020 76,092,514 300,619,510 3.9507 3.803 3.793 3.803 3.745 3.870 79,043,179 3.8032 -0.50%
2025-05-02 0 3.970 3.960 3.970 3.840 3.980 35,404,772 139,429,876 3.9382 3.822 3.812 3.822 3.697 3.831 36,777,675 3.7912 1.53%
2025-04-30 0 3.910 3.900 3.910 3.860 3.940 75,236,557 293,525,540 3.9014 3.764 3.754 3.764 3.716 3.793 78,154,030 3.7557 0.51%
2025-04-29 0 3.890 3.880 3.890 3.850 3.990 71,860,606 280,308,329 3.9007 3.745 3.735 3.745 3.706 3.841 74,647,169 3.7551 1.30%
2025-04-28 0 3.840 3.830 3.840 3.780 3.940 95,956,787 371,144,620 3.8678 3.697 3.687 3.697 3.639 3.793 99,677,736 3.7234 -2.78%
2025-04-25 0 3.950 3.940 3.950 3.910 4.090 146,221,632 582,683,621 3.9849 3.803 3.793 3.803 3.764 3.937 151,891,718 3.8362 1.54%
2025-04-24 0 3.890 3.880 3.890 3.810 3.930 84,169,777 326,140,436 3.8748 3.745 3.735 3.745 3.668 3.783 87,433,657 3.7301 1.30%
2025-04-23 0 3.840 3.830 3.840 3.810 3.930 91,284,504 351,620,588 3.8519 3.697 3.687 3.697 3.668 3.783 94,824,274 3.7081 0.26%
2025-04-22 0 3.830 3.830 3.840 3.670 3.870 110,786,981 420,367,638 3.7944 3.687 3.687 3.697 3.533 3.726 115,083,005 3.6527 4.36%
2025-04-17 0 3.670 3.670 3.690 3.590 3.690 53,563,043 196,285,252 3.6646 3.533 3.533 3.552 3.456 3.552 55,640,075 3.5278 1.66%
2025-04-16 0 3.610 3.600 3.610 3.530 3.710 78,905,132 283,647,979 3.5948 3.475 3.466 3.475 3.398 3.572 81,964,863 3.4606 -2.96%
2025-04-15 0 3.720 3.710 3.720 3.690 3.790 77,498,018 288,565,310 3.7235 3.581 3.572 3.581 3.552 3.649 80,503,185 3.5845 -0.53%
2025-04-14 0 3.740 3.740 3.750 3.610 3.760 108,188,156 403,274,074 3.7275 3.600 3.600 3.610 3.475 3.620 112,383,405 3.5884 4.47%
2025-04-11 0 3.580 3.580 3.590 3.410 3.600 109,152,748 384,619,609 3.5237 3.446 3.446 3.456 3.283 3.466 113,385,401 3.3921 4.07%
2025-04-10 0 3.440 3.440 3.450 3.390 3.540 163,196,079 564,975,397 3.4619 3.312 3.312 3.321 3.263 3.408 169,524,389 3.3327 1.18%
2025-04-09 0 3.400 3.390 3.400 3.180 3.440 134,134,585 448,175,727 3.3412 3.273 3.263 3.273 3.061 3.312 139,335,967 3.2165 -0.58%
2025-04-08 0 3.420 3.400 3.420 3.290 3.450 126,657,455 428,358,722 3.3820 3.292 3.273 3.292 3.167 3.321 131,568,894 3.2558 2.40%
2025-04-07 0 3.340 3.340 3.350 3.280 3.570 204,920,361 698,327,828 3.4078 3.215 3.215 3.225 3.158 3.437 212,866,627 3.2806 -14.14%
2025-04-03 0 3.890 3.890 3.900 3.810 3.980 137,699,524 532,774,782 3.8691 3.745 3.745 3.754 3.668 3.831 143,039,145 3.7247 -1.52%
2025-04-02 0 3.950 3.940 3.950 3.820 4.000 162,009,457 636,384,538 3.9281 3.803 3.793 3.803 3.677 3.851 168,291,753 3.7814 2.33%
2025-04-01 0 3.860 3.850 3.860 3.720 3.930 143,103,794 552,019,752 3.8575 3.716 3.706 3.716 3.581 3.783 148,652,978 3.7135 2.93%
2025-03-31 0 3.750 3.740 3.750 3.620 3.800 144,062,326 535,668,747 3.7183 3.610 3.600 3.610 3.485 3.658 149,648,680 3.5795 0.54%
2025-03-28 0 3.730 3.720 3.730 3.640 3.800 148,904,971 554,515,808 3.7240 3.591 3.581 3.591 3.504 3.658 154,679,109 3.5849 2.19%
2025-03-27 0 3.650 3.640 3.650 3.550 3.720 127,550,181 465,060,669 3.6461 3.514 3.504 3.514 3.417 3.581 132,496,238 3.5100 1.39%
2025-03-26 0 3.600 3.600 3.610 3.540 3.650 79,036,615 283,726,687 3.5898 3.466 3.466 3.475 3.408 3.514 82,101,445 3.4558 1.41%
2025-03-25 0 3.550 3.540 3.550 3.490 3.570 54,366,609 192,354,530 3.5381 3.417 3.408 3.417 3.360 3.437 56,474,801 3.4060 0.28%
2025-03-24 0 3.540 3.530 3.540 3.510 3.690 83,739,649 300,396,124 3.5873 3.408 3.398 3.408 3.379 3.552 86,986,850 3.4534 -1.67%
2025-03-21 0 3.600 3.590 3.600 3.550 3.760 178,287,089 649,993,579 3.6458 3.466 3.456 3.466 3.417 3.620 185,200,588 3.5097 -2.70%
2025-03-20 0 3.700 3.700 3.710 3.630 3.780 108,735,520 404,571,821 3.7207 3.562 3.562 3.572 3.494 3.639 112,951,994 3.5818 1.65%
2025-03-19 0 3.640 3.640 3.650 3.590 3.670 79,123,246 288,303,518 3.6437 3.504 3.504 3.514 3.456 3.533 82,191,435 3.5077 0.83%
2025-03-18 0 3.610 3.610 3.620 3.520 3.620 92,681,570 332,544,163 3.5880 3.475 3.475 3.485 3.389 3.485 96,275,515 3.4541 3.14%
2025-03-17 0 3.500 3.500 3.510 3.480 3.600 79,543,127 280,121,593 3.5216 3.369 3.369 3.379 3.350 3.466 82,627,598 3.3902 -0.85%
2025-03-14 0 3.530 3.530 3.540 3.460 3.590 95,952,471 340,169,474 3.5452 3.398 3.398 3.408 3.331 3.456 99,673,252 3.4128 1.73%
2025-03-13 0 3.470 3.460 3.470 3.420 3.600 82,806,484 287,808,681 3.4757 3.340 3.331 3.340 3.292 3.466 86,017,499 3.3459 -1.70%
2025-03-12 0 3.530 3.520 3.530 3.500 3.590 77,336,427 273,371,496 3.5348 3.398 3.389 3.398 3.369 3.456 80,335,328 3.4029 -0.84%
2025-03-11 0 3.560 3.560 3.570 3.290 3.580 161,764,523 565,326,755 3.4948 3.427 3.427 3.437 3.167 3.446 168,037,321 3.3643 6.27%
2025-03-10 0 3.350 3.340 3.350 3.290 3.400 96,616,617 321,974,275 3.3325 3.225 3.215 3.225 3.167 3.273 100,363,152 3.2081 0.30%
2025-03-07 0 3.340 3.340 3.350 3.280 3.430 140,838,768 471,731,445 3.3494 3.215 3.215 3.225 3.158 3.302 146,300,121 3.2244 0.60%
2025-03-06 0 3.320 3.310 3.320 3.280 3.370 82,317,893 272,586,566 3.3114 3.196 3.186 3.196 3.158 3.244 85,509,962 3.1878 0.30%
2025-03-05 0 3.310 3.300 3.310 3.260 3.360 53,629,386 177,314,882 3.3063 3.186 3.177 3.186 3.138 3.235 55,708,991 3.1829 2.16%
2025-03-04 0 3.240 3.240 3.250 3.150 3.260 60,980,846 196,081,834 3.2155 3.119 3.119 3.129 3.032 3.138 63,345,521 3.0954 1.25%
2025-03-03 0 3.200 3.200 3.210 3.180 3.310 66,333,519 214,418,859 3.2324 3.081 3.081 3.090 3.061 3.186 68,905,756 3.1118 -0.62%
2025-02-28 0 3.220 3.220 3.230 3.210 3.430 115,710,716 377,620,786 3.2635 3.100 3.100 3.109 3.090 3.302 120,197,670 3.1417 -6.40%
2025-02-27 0 3.440 3.430 3.440 3.380 3.480 96,272,840 330,639,298 3.4344 3.312 3.302 3.312 3.254 3.350 100,006,045 3.3062 0.00%
2025-02-26 0 3.440 3.430 3.440 3.330 3.460 87,358,437 297,631,840 3.4070 3.312 3.302 3.312 3.206 3.331 90,745,965 3.2798 2.99%
2025-02-25 0 3.340 3.330 3.340 3.280 3.380 106,312,447 355,280,139 3.3418 3.215 3.206 3.215 3.158 3.254 110,434,961 3.2171 -2.62%
2025-02-24 0 3.430 3.420 3.430 3.220 3.490 198,054,455 673,543,546 3.4008 3.302 3.292 3.302 3.100 3.360 205,734,480 3.2738 2.69%
2025-02-21 0 3.340 3.330 3.340 3.220 3.360 130,256,603 429,498,241 3.2973 3.215 3.206 3.215 3.100 3.235 135,307,607 3.1742 1.52%
2025-02-20 0 3.290 3.290 3.300 3.290 3.420 101,999,898 340,159,564 3.3349 3.167 3.167 3.177 3.167 3.292 105,955,183 3.2104 -0.90%
2025-02-19 0 3.320 3.320 3.330 3.300 3.390 71,838,926 239,465,872 3.3334 3.196 3.196 3.206 3.177 3.263 74,624,648 3.2089 -0.90%
2025-02-18 0 3.350 3.340 3.350 3.250 3.350 92,535,183 306,828,997 3.3158 3.225 3.215 3.225 3.129 3.225 96,123,451 3.1920 1.21%
2025-02-17 0 3.310 3.310 3.320 3.170 3.370 170,957,675 568,653,463 3.3263 3.186 3.186 3.196 3.052 3.244 177,586,959 3.2021 2.48%
2025-02-14 0 3.230 3.220 3.230 3.090 3.240 106,754,246 341,075,155 3.1950 3.109 3.100 3.109 2.975 3.119 110,893,892 3.0757 5.21%
2025-02-13 0 3.070 3.070 3.080 3.000 3.180 144,708,281 451,565,268 3.1205 2.955 2.955 2.965 2.888 3.061 150,319,683 3.0040 0.99%
2025-02-12 0 3.040 3.030 3.040 2.940 3.060 71,317,536 214,885,884 3.0131 2.927 2.917 2.927 2.830 2.946 74,083,040 2.9006 3.40%
2025-02-11 0 2.940 2.940 2.950 2.940 3.030 45,338,424 134,711,110 2.9712 2.830 2.830 2.840 2.830 2.917 47,096,527 2.8603 -2.65%
2025-02-10 0 3.020 3.010 3.020 2.950 3.030 67,375,546 202,336,737 3.0031 2.907 2.898 2.907 2.840 2.917 69,988,190 2.8910 1.68%
2025-02-07 0 2.970 2.960 2.970 2.930 3.000 57,249,144 169,672,518 2.9638 2.859 2.850 2.859 2.821 2.888 59,469,113 2.8531 0.00%
2025-02-06 0 2.970 2.960 2.970 2.860 2.970 42,647,195 125,358,552 2.9394 2.859 2.850 2.859 2.753 2.859 44,300,940 2.8297 3.48%
2025-02-05 0 2.870 2.870 2.880 2.860 2.940 44,967,637 130,017,213 2.8914 2.763 2.763 2.772 2.753 2.830 46,711,362 2.7834 -3.04%
2025-02-04 0 2.960 2.950 2.960 2.870 2.980 37,349,813 109,610,134 2.9347 2.850 2.840 2.850 2.763 2.869 38,798,139 2.8251 3.50%
2025-02-03 0 2.860 2.850 2.860 2.670 2.860 29,840,906 83,226,178 2.7890 2.753 2.744 2.753 2.570 2.753 30,998,057 2.6849 1.42%
2025-01-28 0 2.820 2.820 2.830 2.820 2.930 16,988,396 48,287,590 2.8424 2.715 2.715 2.724 2.715 2.821 17,647,161 2.7363 -3.75%
2025-01-27 0 2.930 2.920 2.930 2.850 2.960 59,865,159 174,485,022 2.9146 2.821 2.811 2.821 2.744 2.850 62,186,571 2.8058 2.09%
2025-01-24 0 2.870 2.870 2.880 2.820 2.960 76,569,725 220,593,593 2.8810 2.763 2.763 2.772 2.715 2.850 79,538,895 2.7734 0.00%
2025-01-23 0 2.870 2.860 2.870 2.850 2.920 56,230,144 161,765,141 2.8768 2.763 2.753 2.763 2.744 2.811 58,410,599 2.7694 -1.03%
2025-01-22 0 2.900 2.890 2.900 2.880 2.930 27,540,005 79,797,983 2.8975 2.792 2.782 2.792 2.772 2.821 28,607,933 2.7894 -0.34%
2025-01-21 0 2.910 2.900 2.910 2.870 2.930 43,078,000 124,992,223 2.9015 2.801 2.792 2.801 2.763 2.821 44,748,450 2.7932 1.04%
2025-01-20 0 2.880 2.880 2.890 2.870 2.970 61,715,039 179,707,140 2.9119 2.772 2.772 2.782 2.763 2.859 64,108,184 2.8032 -1.03%
2025-01-17 0 2.910 2.910 2.920 2.790 2.950 66,922,882 193,402,095 2.8899 2.801 2.801 2.811 2.686 2.840 69,517,973 2.7820 3.56%
2025-01-16 0 2.810 2.810 2.820 2.720 2.930 136,832,945 383,397,236 2.8019 2.705 2.705 2.715 2.618 2.821 142,138,962 2.6973 -2.09%
2025-01-15 0 2.870 2.860 2.870 2.840 2.900 38,312,342 110,031,070 2.8719 2.763 2.753 2.763 2.734 2.792 39,797,993 2.7647 -0.35%
2025-01-14 0 2.880 2.870 2.880 2.830 2.900 77,209,836 221,293,272 2.8661 2.772 2.763 2.772 2.724 2.792 80,203,828 2.7591 1.05%
2025-01-13 0 2.850 2.840 2.850 2.760 2.850 81,397,064 229,099,699 2.8146 2.744 2.734 2.744 2.657 2.744 84,553,426 2.7095 -0.35%
2025-01-10 0 2.860 2.850 2.860 2.850 2.990 98,982,025 285,499,757 2.8844 2.753 2.744 2.753 2.744 2.878 102,820,284 2.7767 -4.03%
2025-01-09 0 2.980 2.980 2.990 2.960 3.030 63,902,976 190,847,024 2.9865 2.869 2.869 2.878 2.850 2.917 66,380,963 2.8750 -0.67%
2025-01-08 0 3.000 2.990 3.000 2.930 3.040 89,232,789 265,875,084 2.9796 2.888 2.878 2.888 2.821 2.927 92,692,999 2.8683 -0.99%
2025-01-07 0 3.030 3.030 3.040 2.970 3.060 58,197,597 175,072,507 3.0082 2.917 2.917 2.927 2.859 2.946 60,454,345 2.8959 -0.98%
2025-01-06 0 3.060 3.050 3.060 3.030 3.100 51,213,072 156,303,303 3.0520 2.946 2.936 2.946 2.917 2.984 53,198,979 2.9381 0.00%
2025-01-03 0 3.060 3.050 3.060 3.030 3.140 56,782,744 174,479,001 3.0727 2.946 2.936 2.946 2.917 3.023 58,984,628 2.9580 -0.97%
2025-01-02 0 3.090 3.080 3.090 3.080 3.200 42,810,375 133,019,342 3.1072 2.975 2.965 2.975 2.965 3.081 44,470,447 2.9912 -3.44%
2024-12-31 0 3.200 3.200 3.210 3.180 3.230 27,234,463 87,084,951 3.1976 3.081 3.081 3.090 3.061 3.109 28,290,543 3.0782 -0.93%
2024-12-30 0 3.230 3.230 3.240 3.200 3.310 52,103,080 169,709,622 3.2572 3.109 3.109 3.119 3.081 3.186 54,123,499 3.1356 0.00%
2024-12-27 0 3.230 3.230 3.240 3.200 3.290 43,316,690 140,151,130 3.2355 3.109 3.109 3.119 3.081 3.167 44,996,396 3.1147 -0.31%
2024-12-24 0 3.240 3.240 3.260 3.210 3.270 16,205,255 52,706,735 3.2524 3.119 3.119 3.138 3.090 3.148 16,833,652 3.1310 0.62%
2024-12-23 0 3.220 3.210 3.220 3.180 3.250 35,514,092 114,186,806 3.2153 3.100 3.090 3.100 3.061 3.129 36,891,234 3.0952 0.31%
2024-12-20 0 3.210 3.210 3.220 3.190 3.240 30,378,757 97,745,205 3.2176 3.090 3.090 3.100 3.071 3.119 31,556,764 3.0974 -0.62%
2024-12-19 0 3.230 3.220 3.230 3.170 3.250 36,006,159 116,071,975 3.2237 3.109 3.100 3.109 3.052 3.129 37,402,382 3.1033 0.62%
2024-12-18 0 3.210 3.200 3.210 3.160 3.220 41,838,762 133,616,649 3.1936 3.090 3.081 3.090 3.042 3.100 43,461,158 3.0744 1.26%
2024-12-17 0 3.170 3.170 3.180 3.140 3.210 47,143,051 149,614,209 3.1736 3.052 3.052 3.061 3.023 3.090 48,971,133 3.0552 -0.94%
2024-12-16 0 3.200 3.190 3.200 3.170 3.330 69,202,142 222,899,763 3.2210 3.081 3.071 3.081 3.052 3.206 71,885,617 3.1008 -3.03%
2024-12-13 0 3.300 3.290 3.300 3.280 3.370 55,633,140 183,856,905 3.3048 3.177 3.167 3.177 3.158 3.244 57,790,445 3.1814 -2.65%
2024-12-12 0 3.390 3.380 3.390 3.300 3.450 51,927,072 177,217,607 3.4128 3.263 3.254 3.263 3.177 3.321 53,940,666 3.2854 0.89%
2024-12-11 0 3.360 3.360 3.370 3.310 3.390 45,956,746 153,914,322 3.3491 3.235 3.235 3.244 3.186 3.263 47,738,826 3.2241 0.90%
2024-12-10 0 3.330 3.320 3.330 3.320 3.490 73,785,712 249,108,365 3.3761 3.206 3.196 3.206 3.196 3.360 76,646,926 3.2501 0.00%
2024-12-09 0 3.330 3.320 3.330 3.190 3.330 79,080,521 258,018,642 3.2627 3.206 3.196 3.206 3.071 3.206 82,147,053 3.1409 1.52%
2024-12-06 0 3.280 3.280 3.290 3.210 3.310 56,007,243 183,162,926 3.2703 3.158 3.158 3.167 3.090 3.186 58,179,055 3.1483 1.23%
2024-12-05 0 3.240 3.240 3.250 3.220 3.310 47,312,810 153,504,863 3.2445 3.119 3.119 3.129 3.100 3.186 49,147,475 3.1234 -2.41%
2024-12-04 0 3.320 3.310 3.320 3.300 3.380 30,341,226 100,759,090 3.3209 3.196 3.186 3.196 3.177 3.254 31,517,778 3.1969 -0.90%
2024-12-03 0 3.350 3.340 3.350 3.250 3.360 44,529,692 147,930,179 3.3221 3.225 3.215 3.225 3.129 3.235 46,256,435 3.1980 1.82%
2024-12-02 0 3.290 3.290 3.300 3.230 3.320 37,282,415 122,514,721 3.2861 3.167 3.167 3.177 3.109 3.196 38,728,128 3.1635 1.23%
2024-11-29 0 3.250 3.250 3.260 3.220 3.290 41,821,058 135,797,827 3.2471 3.129 3.129 3.138 3.100 3.167 43,442,767 3.1259 -0.31%
2024-11-28 0 3.260 3.250 3.260 3.240 3.340 44,287,109 144,825,033 3.2701 3.138 3.129 3.138 3.119 3.215 46,004,445 3.1481 -1.21%
2024-11-27 0 3.300 3.300 3.320 3.220 3.330 43,412,730 142,392,770 3.2800 3.177 3.177 3.196 3.100 3.206 45,096,160 3.1575 1.54%
2024-11-26 0 3.250 3.250 3.260 3.220 3.300 30,514,039 99,273,772 3.2534 3.129 3.129 3.138 3.100 3.177 31,697,292 3.1319 -0.61%
2024-11-25 0 3.270 3.270 3.280 3.230 3.330 75,714,785 247,802,371 3.2728 3.148 3.148 3.158 3.109 3.206 78,650,803 3.1507 -0.91%
2024-11-22 0 3.300 3.290 3.300 3.260 3.430 42,393,906 140,581,215 3.3161 3.177 3.167 3.177 3.138 3.302 44,037,829 3.1923 -2.37%
2024-11-21 0 3.380 3.370 3.380 3.340 3.430 31,632,703 107,121,714 3.3864 3.254 3.244 3.254 3.215 3.302 32,859,335 3.2600 0.00%
2024-11-20 0 3.380 3.380 3.390 3.230 3.450 72,407,387 244,869,153 3.3818 3.254 3.254 3.263 3.109 3.321 75,215,153 3.2556 3.36%
2024-11-19 0 3.270 3.260 3.270 3.250 3.370 32,532,466 106,621,520 3.2774 3.148 3.138 3.148 3.129 3.244 33,793,988 3.1550 -1.21%
2024-11-18 0 3.310 3.310 3.320 3.300 3.370 58,824,028 195,873,100 3.3298 3.186 3.186 3.196 3.177 3.244 61,105,067 3.2055 0.00%
2024-11-15 0 3.310 3.300 3.310 3.300 3.370 43,633,071 145,345,905 3.3311 3.186 3.177 3.186 3.177 3.244 45,325,045 3.2067 0.61%
2024-11-14 0 3.290 3.290 3.300 3.260 3.350 48,875,246 161,593,982 3.3063 3.167 3.167 3.177 3.138 3.225 50,770,498 3.1828 -1.50%
2024-11-13 0 3.340 3.320 3.340 3.270 3.390 61,281,619 202,840,763 3.3100 3.215 3.196 3.215 3.148 3.263 63,657,957 3.1864 -0.89%
2024-11-12 0 3.370 3.360 3.370 3.320 3.450 80,619,425 272,360,503 3.3783 3.244 3.235 3.244 3.196 3.321 83,745,632 3.2522 -0.88%
2024-11-11 0 3.400 3.390 3.400 3.340 3.430 98,017,306 331,238,171 3.3794 3.273 3.263 3.273 3.215 3.302 101,818,156 3.2532 -1.45%
2024-11-08 0 3.450 3.450 3.460 3.440 3.570 53,619,885 186,549,957 3.4791 3.321 3.321 3.331 3.312 3.437 55,699,121 3.3492 -1.71%
2024-11-07 0 3.510 3.510 3.520 3.420 3.520 41,372,642 144,449,135 3.4914 3.379 3.379 3.389 3.292 3.389 42,976,963 3.3611 0.86%
2024-11-06 0 3.480 3.480 3.490 3.420 3.590 103,479,231 361,601,323 3.4944 3.350 3.350 3.360 3.292 3.456 107,491,880 3.3640 -2.79%
2024-11-05 0 3.580 3.570 3.580 3.500 3.610 59,057,452 210,879,050 3.5707 3.446 3.437 3.446 3.369 3.475 61,347,543 3.4374 1.13%
2024-11-04 0 3.540 3.540 3.550 3.500 3.660 62,486,200 222,239,182 3.5566 3.408 3.408 3.417 3.369 3.523 64,909,249 3.4238 -1.67%
2024-11-01 0 3.600 3.590 3.600 3.520 3.630 57,593,762 207,112,740 3.5961 3.466 3.456 3.466 3.389 3.494 59,827,095 3.4619 1.98%
2024-10-31 0 3.530 3.530 3.540 3.430 3.610 105,563,240 374,079,397 3.5437 3.398 3.398 3.408 3.302 3.475 109,656,702 3.4114 0.57%
2024-10-30 0 3.510 3.500 3.510 3.460 3.570 66,810,028 234,593,137 3.5113 3.379 3.369 3.379 3.331 3.437 69,400,743 3.3803 -0.28%
2024-10-29 0 3.520 3.510 3.520 3.490 3.620 40,741,688 143,930,396 3.5328 3.389 3.379 3.389 3.360 3.485 42,321,542 3.4009 -0.85%
2024-10-28 0 3.550 3.550 3.560 3.500 3.580 33,207,334 117,847,953 3.5489 3.417 3.417 3.427 3.369 3.446 34,495,026 3.4164 0.28%
2024-10-25 0 3.540 3.530 3.540 3.510 3.580 34,594,434 122,296,045 3.5351 3.408 3.398 3.408 3.379 3.446 35,935,914 3.4032 0.28%
2024-10-24 0 3.530 3.530 3.540 3.520 3.640 41,102,479 146,024,599 3.5527 3.398 3.398 3.408 3.389 3.504 42,696,324 3.4201 -3.81%
2024-10-23 0 3.670 3.660 3.670 3.590 3.670 41,817,329 152,190,707 3.6394 3.533 3.523 3.533 3.456 3.533 43,438,894 3.5036 0.82%
2024-10-22 0 3.640 3.640 3.650 3.630 3.730 34,889,418 127,907,269 3.6661 3.504 3.504 3.514 3.494 3.591 36,242,337 3.5292 -1.09%
2024-10-21 0 3.680 3.680 3.690 3.650 3.760 55,103,225 203,807,060 3.6986 3.543 3.543 3.552 3.514 3.620 57,239,981 3.5606 -2.65%
2024-10-18 0 3.780 3.770 3.780 3.620 3.810 62,975,448 235,270,925 3.7359 3.639 3.629 3.639 3.485 3.668 65,417,468 3.5965 4.71%
2024-10-17 0 3.610 3.610 3.620 3.590 3.720 60,566,337 222,003,857 3.6655 3.475 3.475 3.485 3.456 3.581 62,914,938 3.5286 -0.28%
2024-10-16 0 3.620 3.620 3.630 3.570 3.700 62,075,318 225,560,580 3.6337 3.485 3.485 3.494 3.437 3.562 64,482,434 3.4980 -1.90%
2024-10-15 0 3.690 3.680 3.690 3.630 3.760 99,511,478 367,340,437 3.6914 3.552 3.543 3.552 3.494 3.620 103,370,268 3.5536 -0.27%
2024-10-14 0 3.700 3.690 3.700 3.610 3.850 107,412,979 397,323,917 3.6990 3.562 3.552 3.562 3.475 3.706 111,578,168 3.5609 -2.37%
2024-10-10 0 3.790 3.790 3.800 3.770 3.940 154,261,847 594,303,824 3.8526 3.649 3.649 3.658 3.629 3.793 160,243,711 3.7087 1.61%
2024-10-09 0 3.730 3.730 3.740 3.630 3.930 124,013,720 466,957,216 3.7654 3.591 3.591 3.600 3.494 3.783 128,822,642 3.6248 -3.12%
2024-10-08 0 3.850 3.840 3.850 3.680 4.180 221,135,902 860,443,811 3.8910 3.706 3.697 3.706 3.543 4.024 229,710,964 3.7458 -6.78%
2024-10-07 0 4.130 4.120 4.130 4.030 4.250 98,112,104 403,405,639 4.1117 3.976 3.966 3.976 3.880 4.091 101,916,630 3.9582 -0.48%
2024-10-04 0 4.150 4.140 4.150 3.810 4.160 98,047,047 397,795,456 4.0572 3.995 3.985 3.995 3.668 4.005 101,849,051 3.9057 7.51%
2024-10-03 0 3.860 3.850 3.860 3.700 4.000 60,822,820 232,633,771 3.8248 3.716 3.706 3.716 3.562 3.851 63,181,367 3.6820 -3.02%
2024-10-02 0 3.980 3.970 3.980 3.670 4.000 91,792,850 359,409,296 3.9154 3.831 3.822 3.831 3.533 3.851 95,352,332 3.7693 6.70%
2024-09-30 0 3.730 3.720 3.730 3.590 3.780 196,208,760 723,677,856 3.6883 3.591 3.581 3.591 3.456 3.639 203,817,214 3.5506 0.81%
2024-09-27 0 3.700 3.690 3.700 3.600 3.730 123,697,820 455,633,778 3.6834 3.562 3.552 3.562 3.466 3.591 128,494,492 3.5459 3.93%
2024-09-26 0 3.560 3.560 3.570 3.440 3.570 75,248,359 264,581,443 3.5161 3.427 3.427 3.437 3.312 3.437 78,166,290 3.3849 3.79%
2024-09-25 0 3.430 3.420 3.430 3.420 3.560 68,358,245 236,485,575 3.4595 3.302 3.292 3.302 3.292 3.427 71,008,996 3.3304 -0.87%
2024-09-24 0 3.460 3.460 3.470 3.380 3.470 67,467,024 232,033,474 3.4392 3.331 3.331 3.340 3.254 3.340 70,083,216 3.3108 3.59%
2024-09-23 0 3.340 3.330 3.340 3.330 3.390 45,484,852 152,448,914 3.3516 3.215 3.206 3.215 3.206 3.263 47,248,634 3.2265 -0.60%
2024-09-20 0 3.360 3.350 3.360 3.300 3.420 73,676,677 247,583,362 3.3604 3.235 3.225 3.235 3.177 3.292 76,533,662 3.2350 1.82%
2024-09-19 0 3.300 3.290 3.300 3.230 3.330 60,736,381 199,495,902 3.2846 3.177 3.167 3.177 3.109 3.206 63,091,576 3.1620 0.61%
2024-09-17 0 3.280 3.270 3.280 3.220 3.310 32,581,835 106,863,035 3.2798 3.158 3.148 3.158 3.100 3.186 33,845,272 3.1574 0.31%
2024-09-16 0 3.270 3.270 3.280 3.130 3.280 36,068,369 116,881,096 3.2405 3.148 3.148 3.158 3.013 3.158 37,467,004 3.1196 1.55%
2024-09-13 0 3.220 3.210 3.220 3.090 3.270 50,542,826 162,590,708 3.2169 3.100 3.090 3.100 2.975 3.148 52,502,742 3.0968 3.54%
2024-09-12 0 3.110 3.110 3.120 3.100 3.190 40,276,280 126,237,119 3.1343 2.994 2.994 3.004 2.984 3.071 41,838,087 3.0173 -1.58%
2024-09-11 0 3.160 3.150 3.160 3.080 3.190 44,178,977 138,845,926 3.1428 3.042 3.032 3.042 2.965 3.071 45,892,120 3.0255 1.61%
2024-09-10 0 3.110 3.110 3.120 3.060 3.130 42,523,029 132,303,041 3.1113 2.994 2.994 3.004 2.946 3.013 44,171,959 2.9952 -0.00%
2024-09-09 0 3.140 3.130 3.140 3.080 3.180 50,668,270 158,288,690 3.1240 2.994 2.984 2.994 2.937 3.032 53,140,765 2.9787 -0.95%
2024-09-05 0 3.170 3.160 3.170 3.100 3.170 38,893,677 122,174,446 3.1412 3.023 3.013 3.023 2.956 3.023 40,791,599 2.9951 1.60%
2024-09-04 0 3.120 3.110 3.120 3.060 3.120 31,176,728 96,637,457 3.0997 2.975 2.965 2.975 2.918 2.975 32,698,081 2.9554 0.00%
2024-09-03 0 3.120 3.120 3.130 3.090 3.180 27,338,360 85,313,018 3.1206 2.975 2.975 2.984 2.946 3.032 28,672,409 2.9754 -0.32%
2024-09-02 0 3.130 3.120 3.130 3.090 3.230 42,764,502 133,619,249 3.1245 2.984 2.975 2.984 2.946 3.080 44,851,311 2.9792 -3.10%
2024-08-30 0 3.230 3.220 3.230 3.190 3.270 66,954,394 216,475,019 3.2332 3.080 3.070 3.080 3.042 3.118 70,221,614 3.0827 0.31%
2024-08-29 0 3.220 3.210 3.220 3.140 3.230 42,278,508 135,309,027 3.2004 3.070 3.061 3.070 2.994 3.080 44,341,602 3.0515 1.58%
2024-08-28 0 3.170 3.160 3.170 3.120 3.180 32,221,209 101,635,479 3.1543 3.023 3.013 3.023 2.975 3.032 33,793,530 3.0075 0.63%
2024-08-27 0 3.150 3.150 3.160 3.070 3.160 30,606,396 95,488,640 3.1199 3.003 3.003 3.013 2.927 3.013 32,099,918 2.9747 0.32%
2024-08-26 0 3.140 3.130 3.140 3.080 3.180 46,877,637 145,964,183 3.1137 2.994 2.984 2.994 2.937 3.032 49,165,158 2.9689 0.00%
2024-08-23 0 3.140 3.140 3.150 3.100 3.230 55,628,229 174,667,621 3.1399 2.994 2.994 3.003 2.956 3.080 58,342,759 2.9938 -2.18%
2024-08-22 0 3.210 3.200 3.210 3.150 3.270 49,117,471 156,667,016 3.1896 3.061 3.051 3.061 3.003 3.118 51,514,291 3.0412 -0.62%
2024-08-21 0 3.230 3.220 3.230 3.150 3.250 67,535,471 216,107,969 3.1999 3.080 3.070 3.080 3.003 3.099 70,831,047 3.0510 -0.92%
2024-08-20 0 3.260 3.250 3.260 3.240 3.320 58,544,655 191,527,178 3.2715 3.108 3.099 3.108 3.089 3.166 61,401,499 3.1193 0.31%
2024-08-19 0 3.250 3.250 3.260 3.210 3.310 54,971,726 178,556,993 3.2482 3.099 3.099 3.108 3.061 3.156 57,654,220 3.0970 -1.22%
2024-08-16 0 3.290 3.280 3.290 3.150 3.360 129,988,705 426,546,598 3.2814 3.137 3.127 3.137 3.003 3.204 136,331,855 3.1287 3.13%
2024-08-15 0 3.190 3.180 3.190 3.000 3.200 109,609,477 342,442,748 3.1242 3.042 3.032 3.042 2.860 3.051 114,958,167 2.9788 5.63%
2024-08-14 0 3.020 3.010 3.020 2.940 3.130 137,767,144 415,955,713 3.0193 2.879 2.870 2.879 2.803 2.984 144,489,864 2.8788 2.37%
2024-08-13 0 2.950 2.940 2.950 2.910 2.970 31,635,243 92,894,298 2.9364 2.813 2.803 2.813 2.775 2.832 33,178,970 2.7998 0.00%
2024-08-12 0 2.950 2.940 2.950 2.880 2.970 29,248,294 86,052,939 2.9422 2.813 2.803 2.813 2.746 2.832 30,675,543 2.8053 2.08%
2024-08-09 0 2.890 2.890 2.900 2.860 2.910 37,399,111 108,000,346 2.8878 2.756 2.756 2.765 2.727 2.775 39,224,102 2.7534 1.40%
2024-08-08 0 2.850 2.840 2.850 2.820 2.890 32,959,681 93,991,779 2.8517 2.717 2.708 2.717 2.689 2.756 34,568,038 2.7190 0.00%
2024-08-07 0 2.850 2.850 2.860 2.800 2.890 54,667,282 155,919,817 2.8522 2.717 2.717 2.727 2.670 2.756 57,334,920 2.7195 -0.70%
2024-08-06 0 2.870 2.860 2.870 2.820 2.940 72,878,142 209,732,851 2.8779 2.736 2.727 2.736 2.689 2.803 76,434,428 2.7440 0.70%
2024-08-05 0 2.850 2.840 2.850 2.760 2.850 61,097,896 171,625,653 2.8090 2.717 2.708 2.717 2.632 2.717 64,079,333 2.6783 1.79%
2024-08-02 0 2.800 2.790 2.800 2.730 2.830 42,766,407 119,406,446 2.7921 2.670 2.660 2.670 2.603 2.698 44,853,309 2.6622 0.36%
2024-08-01 0 2.790 2.780 2.790 2.760 2.860 33,126,723 92,570,220 2.7944 2.660 2.651 2.660 2.632 2.727 34,743,231 2.6644 -0.71%
2024-07-31 0 2.810 2.810 2.820 2.700 2.830 33,330,833 93,429,973 2.8031 2.679 2.679 2.689 2.574 2.698 34,957,301 2.6727 2.93%
2024-07-30 0 2.730 2.720 2.730 2.700 2.800 52,086,514 142,209,629 2.7303 2.603 2.593 2.603 2.574 2.670 54,628,216 2.6032 -1.80%
2024-07-29 0 2.780 2.780 2.790 2.750 2.860 68,724,582 192,140,819 2.7958 2.651 2.651 2.660 2.622 2.727 72,078,183 2.6657 -0.71%
2024-07-26 0 2.800 2.800 2.810 2.740 2.820 38,984,917 108,774,067 2.7902 2.670 2.670 2.679 2.613 2.689 40,887,291 2.6603 1.45%
2024-07-25 0 2.760 2.760 2.770 2.750 2.810 33,311,382 92,311,223 2.7712 2.632 2.632 2.641 2.622 2.679 34,936,901 2.6422 -0.72%
2024-07-24 0 2.780 2.770 2.780 2.770 2.880 30,075,838 84,143,473 2.7977 2.651 2.641 2.651 2.641 2.746 31,543,470 2.6675 -1.77%
2024-07-23 0 2.830 2.830 2.840 2.830 2.930 20,038,715 57,083,134 2.8486 2.698 2.698 2.708 2.698 2.794 21,016,558 2.7161 -2.08%
2024-07-22 0 2.890 2.880 2.890 2.840 2.900 18,653,784 53,688,963 2.8782 2.756 2.746 2.756 2.708 2.765 19,564,046 2.7443 1.40%
2024-07-19 0 2.850 2.850 2.860 2.850 2.950 29,312,324 84,298,907 2.8759 2.717 2.717 2.727 2.717 2.813 30,742,698 2.7421 -3.72%
2024-07-18 0 2.960 2.960 2.970 2.920 2.990 41,544,300 123,067,169 2.9623 2.822 2.822 2.832 2.784 2.851 43,571,566 2.8245 0.34%
2024-07-17 0 2.950 2.950 2.960 2.810 2.980 70,731,747 206,782,233 2.9235 2.813 2.813 2.822 2.679 2.841 74,183,293 2.7875 4.61%
2024-07-16 0 2.820 2.810 2.820 2.720 2.830 43,428,798 121,758,306 2.8036 2.689 2.679 2.689 2.593 2.698 45,548,023 2.6732 2.17%
2024-07-15 0 2.760 2.760 2.770 2.740 2.890 38,176,485 106,248,963 2.7831 2.632 2.632 2.641 2.613 2.756 40,039,410 2.6536 -4.50%
2024-07-12 0 2.890 2.880 2.890 2.840 2.920 31,468,003 90,560,191 2.8778 2.756 2.746 2.756 2.708 2.784 33,003,569 2.7440 2.12%
2024-07-11 0 2.830 2.820 2.830 2.780 2.840 45,942,819 129,168,687 2.8115 2.698 2.689 2.698 2.651 2.708 48,184,723 2.6807 1.80%
2024-07-10 0 2.780 2.770 2.780 2.750 2.870 38,657,904 107,833,255 2.7894 2.651 2.641 2.651 2.622 2.736 40,544,321 2.6596 -1.77%
2024-07-09 0 2.830 2.830 2.840 2.760 2.840 34,532,064 97,037,720 2.8101 2.698 2.698 2.708 2.632 2.708 36,217,149 2.6793 1.43%
2024-07-08 0 2.790 2.790 2.800 2.750 2.820 33,460,118 93,136,316 2.7835 2.660 2.660 2.670 2.622 2.689 35,092,895 2.6540 -1.41%
2024-07-05 0 2.830 2.820 2.830 2.700 2.870 58,544,824 164,099,345 2.8030 2.698 2.689 2.698 2.574 2.736 61,401,677 2.6726 3.66%
2024-07-04 0 2.730 2.730 2.740 2.700 2.780 19,114,880 52,178,605 2.7297 2.603 2.603 2.613 2.574 2.651 20,047,642 2.6027 -0.73%
2024-07-03 0 2.750 2.750 2.760 2.690 2.780 30,594,180 83,826,473 2.7399 2.622 2.622 2.632 2.565 2.651 32,087,106 2.6125 1.85%
2024-07-02 0 2.700 2.690 2.700 2.590 2.740 31,323,025 84,227,009 2.6890 2.574 2.565 2.574 2.469 2.613 32,851,517 2.5639 1.12%
2024-06-28 0 2.670 2.670 2.680 2.670 2.740 38,948,942 104,807,047 2.6909 2.546 2.546 2.555 2.546 2.613 40,849,561 2.5657 -1.11%
2024-06-27 0 2.700 2.690 2.700 2.660 2.740 36,163,260 97,646,491 2.7002 2.574 2.565 2.574 2.536 2.613 37,927,944 2.5745 -2.17%
2024-06-26 0 2.760 2.760 2.770 2.640 2.780 58,887,577 160,616,948 2.7275 2.632 2.632 2.641 2.517 2.651 61,761,155 2.6006 4.55%
2024-06-25 0 2.640 2.630 2.640 2.560 2.660 58,076,051 152,498,087 2.6258 2.517 2.508 2.517 2.441 2.536 60,910,029 2.5037 1.54%
2024-06-24 0 2.600 2.590 2.600 2.550 2.610 46,799,883 120,616,282 2.5773 2.479 2.469 2.479 2.431 2.489 49,083,610 2.4574 0.00%
2024-06-21 0 2.600 2.590 2.600 2.590 2.690 98,971,178 258,687,371 2.6138 2.479 2.469 2.479 2.469 2.565 103,800,744 2.4922 -3.35%
2024-06-20 0 2.690 2.680 2.690 2.690 2.860 63,632,357 173,567,766 2.7277 2.565 2.555 2.565 2.565 2.727 66,737,470 2.6008 -5.28%
2024-06-19 0 2.840 2.830 2.840 2.770 2.850 42,819,165 120,596,789 2.8164 2.708 2.698 2.708 2.641 2.717 44,908,642 2.6854 3.27%
2024-06-18 0 2.750 2.750 2.760 2.700 2.780 36,481,793 100,100,628 2.7439 2.622 2.622 2.632 2.574 2.651 38,262,021 2.6162 0.00%
2024-06-17 0 2.750 2.740 2.750 2.710 2.790 35,022,795 96,514,151 2.7558 2.622 2.613 2.622 2.584 2.660 36,731,827 2.6275 -0.36%
2024-06-14 0 2.760 2.760 2.770 2.730 2.810 29,372,780 81,442,904 2.7727 2.632 2.632 2.641 2.603 2.679 30,806,104 2.6437 -1.78%
2024-06-13 0 2.810 2.810 2.820 2.750 2.850 43,180,528 121,486,193 2.8134 2.679 2.679 2.689 2.622 2.717 45,287,638 2.6825 2.55%
2024-06-12 0 2.740 2.730 2.740 2.690 2.800 33,925,577 92,681,815 2.7319 2.613 2.603 2.613 2.565 2.670 35,581,067 2.6048 0.74%
2024-06-11 0 2.720 2.720 2.730 2.690 2.800 53,857,469 147,253,598 2.7341 2.593 2.593 2.603 2.565 2.670 56,485,590 2.6069 -3.55%
2024-06-07 0 2.850 2.840 2.850 2.830 2.890 28,774,981 82,187,837 2.8562 2.689 2.679 2.689 2.670 2.727 30,500,188 2.6947 0.35%
2024-06-06 0 2.840 2.830 2.840 2.820 2.910 24,613,683 70,158,938 2.8504 2.679 2.670 2.679 2.660 2.745 26,089,399 2.6892 -0.35%
2024-06-05 0 2.850 2.840 2.850 2.830 2.890 35,360,694 101,186,453 2.8616 2.689 2.679 2.689 2.670 2.727 37,480,749 2.6997 0.35%
2024-06-04 0 2.840 2.840 2.850 2.770 2.890 39,323,798 111,974,266 2.8475 2.679 2.679 2.689 2.613 2.727 41,681,461 2.6864 1.79%
2024-06-03 0 2.790 2.780 2.790 2.780 2.880 51,424,322 144,888,058 2.8175 2.632 2.623 2.632 2.623 2.717 54,507,473 2.6581 -1.76%
2024-05-31 0 2.840 2.840 2.850 2.800 2.920 134,336,918 382,696,004 2.8488 2.679 2.679 2.689 2.642 2.755 142,391,104 2.6876 1.43%
2024-05-30 0 2.800 2.800 2.810 2.780 2.860 35,233,835 99,187,814 2.8151 2.642 2.642 2.651 2.623 2.698 37,346,284 2.6559 0.00%
2024-05-29 0 2.800 2.800 2.810 2.800 2.850 29,362,375 82,627,377 2.8141 2.642 2.642 2.651 2.642 2.689 31,122,800 2.6549 -2.78%
2024-05-28 0 2.880 2.870 2.880 2.800 2.930 49,565,142 142,896,832 2.8830 2.717 2.708 2.717 2.642 2.764 52,536,826 2.7199 1.41%
2024-05-27 0 2.840 2.830 2.840 2.770 2.880 71,655,303 201,783,785 2.8160 2.679 2.670 2.679 2.613 2.717 75,951,405 2.6567 -1.05%
2024-05-24 0 2.870 2.860 2.870 2.830 2.940 60,281,130 172,926,959 2.8687 2.708 2.698 2.708 2.670 2.774 63,895,292 2.7064 -2.05%
2024-05-23 0 2.930 2.920 2.930 2.910 3.000 53,097,929 156,160,917 2.9410 2.764 2.755 2.764 2.745 2.830 56,281,422 2.7746 -0.34%
2024-05-22 0 2.940 2.940 2.950 2.920 3.000 43,632,435 128,744,579 2.9507 2.774 2.774 2.783 2.755 2.830 46,248,423 2.7838 -0.34%
2024-05-21 0 2.950 2.940 2.950 2.920 3.110 75,055,273 223,960,241 2.9839 2.783 2.774 2.783 2.755 2.934 79,555,221 2.8152 -5.75%
2024-05-20 0 3.130 3.130 3.140 3.110 3.180 35,183,897 110,491,452 3.1404 2.953 2.953 2.962 2.934 3.000 37,293,352 2.9628 1.29%
2024-05-17 0 3.090 3.090 3.100 3.070 3.160 41,359,581 128,100,201 3.0972 2.915 2.915 2.925 2.896 2.981 43,839,300 2.9220 -0.96%
2024-05-16 0 3.120 3.110 3.120 3.000 3.140 65,691,689 203,255,212 3.0941 2.944 2.934 2.944 2.830 2.962 69,630,242 2.9191 1.96%
2024-05-14 0 3.060 3.060 3.070 3.060 3.120 29,377,846 90,528,356 3.0815 2.887 2.887 2.896 2.887 2.944 31,139,198 2.9072 0.00%
2024-05-13 0 3.060 3.050 3.060 2.970 3.130 56,763,501 172,640,402 3.0414 2.887 2.877 2.887 2.802 2.953 60,166,764 2.8694 -1.61%
2024-05-10 0 3.110 3.100 3.110 3.010 3.120 61,676,449 190,380,574 3.0868 2.934 2.925 2.934 2.840 2.944 65,374,268 2.9122 1.30%
2024-05-09 0 3.070 3.070 3.080 2.920 3.100 87,132,813 266,079,093 3.0537 2.896 2.896 2.906 2.755 2.925 92,356,871 2.8810 5.50%
2024-05-08 0 2.910 2.900 2.910 2.880 2.990 67,230,012 197,731,839 2.9411 2.745 2.736 2.745 2.717 2.821 71,260,796 2.7748 1.04%
2024-05-07 0 2.880 2.870 2.880 2.850 2.930 37,023,099 106,492,250 2.8764 2.717 2.708 2.717 2.689 2.764 39,242,823 2.7137 -0.35%
2024-05-06 0 2.890 2.870 2.890 2.810 2.930 45,016,344 129,876,343 2.8851 2.727 2.708 2.727 2.651 2.764 47,715,304 2.7219 0.70%
2024-05-03 0 2.870 2.870 2.880 2.840 2.980 30,390,300 87,454,993 2.8777 2.708 2.708 2.717 2.679 2.811 32,212,354 2.7150 -0.35%
2024-05-02 0 2.880 2.870 2.880 2.720 2.880 45,315,565 127,401,369 2.8114 2.717 2.708 2.717 2.566 2.717 48,032,465 2.6524 6.67%
2024-04-30 0 2.700 2.700 2.710 2.700 2.810 85,113,037 231,531,752 2.7203 2.547 2.547 2.557 2.547 2.651 90,215,999 2.5664 -3.91%
2024-04-29 0 2.810 2.800 2.810 2.770 2.880 60,921,326 172,422,624 2.8303 2.651 2.642 2.651 2.613 2.717 64,573,871 2.6702 1.44%
2024-04-26 0 2.770 2.760 2.770 2.720 2.810 39,487,702 109,609,806 2.7758 2.613 2.604 2.613 2.566 2.651 41,855,192 2.6188 1.09%
2024-04-25 0 2.740 2.740 2.750 2.660 2.810 90,192,910 248,405,750 2.7542 2.585 2.585 2.594 2.510 2.651 95,600,437 2.5984 2.24%
2024-04-24 0 2.680 2.680 2.690 2.580 2.700 78,914,763 210,353,358 2.6656 2.528 2.528 2.538 2.434 2.547 83,646,107 2.5148 3.88%
2024-04-23 0 2.580 2.570 2.580 2.510 2.610 49,984,618 128,653,430 2.5739 2.434 2.425 2.434 2.368 2.462 52,981,452 2.4283 1.57%
2024-04-22 0 2.540 2.530 2.540 2.410 2.560 94,155,092 235,366,000 2.4998 2.396 2.387 2.396 2.274 2.415 99,800,172 2.3584 8.55%
2024-04-19 0 2.340 2.330 2.340 2.290 2.430 133,647,456 311,442,183 2.3303 2.208 2.198 2.208 2.160 2.293 141,660,305 2.1985 -3.70%
2024-04-18 0 2.430 2.430 2.440 2.410 2.480 67,966,167 166,812,460 2.4543 2.293 2.293 2.302 2.274 2.340 72,041,087 2.3155 -1.22%
2024-04-17 0 2.460 2.460 2.470 2.440 2.570 98,109,479 243,573,656 2.4827 2.321 2.321 2.330 2.302 2.425 103,991,645 2.3422 -3.15%
2024-04-16 0 2.540 2.540 2.550 2.520 2.680 89,051,344 228,569,819 2.5667 2.396 2.396 2.406 2.377 2.528 94,390,428 2.4215 -5.22%
2024-04-15 0 2.680 2.670 2.680 2.640 2.710 61,948,885 165,946,157 2.6788 2.528 2.519 2.528 2.491 2.557 65,663,038 2.5272 -1.83%
2024-04-12 0 2.730 2.720 2.730 2.720 2.800 54,947,598 151,099,817 2.7499 2.576 2.566 2.576 2.566 2.642 58,241,988 2.5943 -2.15%
2024-04-11 0 2.790 2.780 2.790 2.750 2.830 57,346,397 160,162,741 2.7929 2.632 2.623 2.632 2.594 2.670 60,784,607 2.6349 -2.11%
2024-04-10 0 2.850 2.840 2.850 2.840 2.890 29,822,823 85,365,914 2.8624 2.689 2.679 2.689 2.679 2.727 31,610,854 2.7005 0.00%
2024-04-09 0 2.850 2.850 2.860 2.830 2.890 48,065,178 137,531,109 2.8613 2.689 2.689 2.698 2.670 2.727 50,946,932 2.6995 0.71%
2024-04-08 0 2.830 2.830 2.840 2.820 2.880 58,683,935 166,649,537 2.8398 2.670 2.670 2.679 2.660 2.717 62,202,337 2.6792 0.35%
2024-04-05 0 2.820 2.820 2.830 2.780 2.920 58,861,394 165,894,899 2.8184 2.660 2.660 2.670 2.623 2.755 62,390,436 2.6590 -3.42%
2024-04-03 0 2.920 2.920 2.930 2.910 2.970 52,843,610 155,221,086 2.9374 2.755 2.755 2.764 2.745 2.802 56,011,855 2.7712 -1.68%
2024-04-02 0 2.970 2.970 2.980 2.930 3.030 85,260,157 253,787,620 2.9766 2.802 2.802 2.811 2.764 2.859 90,371,940 2.8083 -1.66%
2024-03-28 0 3.020 3.020 3.030 2.980 3.080 32,720,710 99,191,420 3.0315 2.849 2.849 2.859 2.811 2.906 34,682,484 2.8600 0.33%
2024-03-27 0 3.010 3.010 3.020 3.010 3.100 41,614,801 126,607,912 3.0424 2.840 2.840 2.849 2.840 2.925 44,109,821 2.8703 -3.22%
2024-03-26 0 3.110 3.100 3.110 3.020 3.160 51,440,918 159,294,840 3.0967 2.934 2.925 2.934 2.849 2.981 54,525,064 2.9215 0.97%
2024-03-25 0 3.080 3.080 3.090 3.040 3.120 25,665,708 79,174,976 3.0849 2.906 2.906 2.915 2.868 2.944 27,204,499 2.9104 0.98%
2024-03-22 0 3.050 3.050 3.060 3.020 3.160 56,970,288 175,364,125 3.0782 2.877 2.877 2.887 2.849 2.981 60,385,949 2.9041 -4.39%
2024-03-21 0 3.190 3.180 3.190 3.140 3.240 45,865,030 146,000,769 3.1833 3.010 3.000 3.010 2.962 3.057 48,614,873 3.0032 1.27%
2024-03-20 0 3.150 3.150 3.160 3.080 3.180 49,876,364 156,372,047 3.1352 2.972 2.972 2.981 2.906 3.000 52,866,707 2.9579 0.00%
2024-03-19 0 3.150 3.150 3.160 3.140 3.240 58,503,590 185,833,097 3.1764 2.972 2.972 2.981 2.962 3.057 62,011,180 2.9968 -3.67%
2024-03-18 0 3.270 3.260 3.270 3.140 3.300 28,235,233 91,773,513 3.2503 3.085 3.076 3.085 2.962 3.113 29,928,080 3.0665 0.31%
2024-03-15 0 3.260 3.250 3.260 3.170 3.310 59,088,671 191,602,921 3.2426 3.076 3.066 3.076 2.991 3.123 62,631,339 3.0592 -1.21%
2024-03-14 0 3.300 3.290 3.300 3.250 3.460 109,936,169 365,769,357 3.3271 3.113 3.104 3.113 3.066 3.264 116,527,405 3.1389 3.12%
2024-03-13 0 3.200 3.190 3.200 3.130 3.220 38,008,607 120,663,641 3.1746 3.019 3.010 3.019 2.953 3.038 40,287,418 2.9951 0.31%
2024-03-12 0 3.190 3.180 3.190 3.010 3.190 62,471,284 196,256,652 3.1415 3.010 3.000 3.010 2.840 3.010 66,216,757 2.9639 7.05%
2024-03-11 0 2.980 2.970 2.980 2.900 2.990 29,207,904 86,514,302 2.9620 2.811 2.802 2.811 2.736 2.821 30,959,067 2.7945 2.76%
2024-03-08 0 2.900 2.900 2.910 2.900 3.000 34,259,291 100,397,392 2.9305 2.736 2.736 2.745 2.736 2.830 36,313,311 2.7648 -0.68%
2024-03-07 0 2.920 2.910 2.920 2.890 2.950 46,799,947 136,537,169 2.9175 2.755 2.745 2.755 2.727 2.783 49,605,843 2.7524 -0.68%
2024-03-06 0 2.940 2.930 2.940 2.900 3.000 53,932,213 158,794,154 2.9443 2.774 2.764 2.774 2.736 2.830 57,165,725 2.7778 1.03%
2024-03-05 0 2.910 2.910 2.920 2.900 3.110 59,833,423 178,212,333 2.9785 2.745 2.745 2.755 2.736 2.934 63,420,743 2.8100 -7.62%
2024-03-04 0 3.150 3.140 3.150 3.090 3.180 37,548,414 117,875,624 3.1393 2.972 2.962 2.972 2.915 3.000 39,799,634 2.9617 1.29%
2024-03-01 0 3.110 3.110 3.120 3.050 3.130 31,588,594 97,957,083 3.1010 2.934 2.934 2.944 2.877 2.953 33,482,492 2.9256 -0.64%
2024-02-29 0 3.130 3.130 3.140 3.050 3.200 59,223,416 185,924,313 3.1394 2.953 2.953 2.962 2.877 3.019 62,774,163 2.9618 2.29%
2024-02-28 0 3.060 3.060 3.070 3.050 3.210 31,303,199 97,473,576 3.1139 2.887 2.887 2.896 2.877 3.028 33,179,986 2.9377 -2.55%
2024-02-27 0 3.140 3.140 3.150 3.040 3.160 45,785,547 142,541,210 3.1132 2.962 2.962 2.972 2.868 2.981 48,530,625 2.9371 -0.63%
2024-02-26 0 3.160 3.150 3.160 3.120 3.230 34,289,646 108,590,205 3.1669 2.981 2.972 2.981 2.944 3.047 36,345,486 2.9877 0.64%
2024-02-23 0 3.140 3.140 3.150 3.090 3.200 40,166,992 125,834,818 3.1328 2.962 2.962 2.972 2.915 3.019 42,575,209 2.9556 -0.95%
2024-02-22 0 3.170 3.160 3.170 3.100 3.180 31,212,167 98,146,023 3.1445 2.991 2.981 2.991 2.925 3.000 33,083,496 2.9666 0.96%
2024-02-21 0 3.140 3.130 3.140 3.040 3.210 45,776,272 144,514,015 3.1570 2.962 2.953 2.962 2.868 3.028 48,520,794 2.9784 1.29%
2024-02-20 0 3.100 3.100 3.110 3.020 3.160 53,924,359 166,263,485 3.0833 2.925 2.925 2.934 2.849 2.981 57,157,400 2.9089 0.00%
2024-02-19 0 3.100 3.100 3.110 3.040 3.180 35,268,659 109,506,928 3.1049 2.925 2.925 2.934 2.868 3.000 37,383,196 2.9293 -1.59%
2024-02-16 0 3.150 3.140 3.150 2.960 3.160 42,694,605 132,755,391 3.1094 2.972 2.962 2.972 2.793 2.981 45,254,365 2.9335 6.78%
2024-02-15 0 2.950 2.940 2.950 2.880 2.980 25,163,293 74,057,593 2.9431 2.783 2.774 2.783 2.717 2.811 26,671,961 2.7766 0.68%
2024-02-14 0 2.930 2.920 2.930 2.830 2.960 15,114,302 43,965,775 2.9089 2.764 2.755 2.764 2.670 2.793 16,020,482 2.7443 0.69%
2024-02-09 0 2.910 2.900 2.910 2.850 2.950 9,133,096 26,358,073 2.8860 2.745 2.736 2.745 2.689 2.783 9,680,672 2.7228 -2.68%
2024-02-08 0 2.990 2.980 2.990 2.930 3.050 57,689,007 172,719,255 2.9940 2.821 2.811 2.821 2.764 2.877 61,147,758 2.8246 -0.33%
2024-02-07 0 3.000 2.990 3.000 2.960 3.050 53,115,400 159,506,017 3.0030 2.830 2.821 2.830 2.793 2.877 56,299,940 2.8331 1.01%
2024-02-06 0 2.970 2.960 2.970 2.780 3.010 59,990,220 176,016,425 2.9341 2.802 2.793 2.802 2.623 2.840 63,586,941 2.7681 6.83%
2024-02-05 0 2.780 2.780 2.790 2.710 2.850 60,652,935 168,080,455 2.7712 2.623 2.623 2.632 2.557 2.689 64,289,389 2.6144 -2.46%
2024-02-02 0 2.850 2.850 2.860 2.830 3.000 41,488,702 119,333,741 2.8763 2.689 2.689 2.698 2.670 2.830 43,976,162 2.7136 -2.06%
2024-02-01 0 2.910 2.900 2.910 2.810 2.950 56,930,633 164,805,088 2.8948 2.745 2.736 2.745 2.651 2.783 60,343,916 2.7311 3.56%
2024-01-31 0 2.810 2.800 2.810 2.770 2.870 45,482,225 127,771,807 2.8093 2.651 2.642 2.651 2.613 2.708 48,209,117 2.6504 -2.09%
2024-01-30 0 2.870 2.870 2.880 2.840 2.970 51,875,028 149,311,370 2.8783 2.708 2.708 2.717 2.679 2.802 54,985,202 2.7155 -2.38%
2024-01-29 0 2.940 2.940 2.950 2.870 2.960 52,043,749 152,893,666 2.9378 2.774 2.774 2.783 2.708 2.793 55,164,038 2.7716 1.73%
2024-01-26 0 2.890 2.880 2.890 2.750 3.030 101,346,169 293,089,428 2.8920 2.727 2.717 2.727 2.594 2.859 107,422,391 2.7284 -1.70%
2024-01-25 0 2.940 2.930 2.940 2.890 2.970 49,311,608 144,852,409 2.9375 2.774 2.764 2.774 2.727 2.802 52,268,091 2.7713 0.34%
2024-01-24 0 2.930 2.930 2.940 2.860 3.040 65,513,859 191,502,706 2.9231 2.764 2.764 2.774 2.698 2.868 69,441,750 2.7577 -1.68%
2024-01-23 0 2.980 2.980 2.990 2.850 3.020 68,385,210 202,122,023 2.9556 2.811 2.811 2.821 2.689 2.849 72,485,254 2.7885 4.20%
2024-01-22 0 2.860 2.850 2.860 2.810 2.950 47,579,144 136,085,583 2.8602 2.698 2.689 2.698 2.651 2.783 50,431,757 2.6984 -2.39%
2024-01-19 0 2.930 2.920 2.930 2.900 3.040 58,246,658 171,660,086 2.9471 2.764 2.755 2.764 2.736 2.868 61,738,843 2.7804 -3.62%
2024-01-18 0 3.040 3.040 3.050 2.850 3.070 102,455,667 307,514,585 3.0014 2.868 2.868 2.877 2.689 2.896 108,598,409 2.8317 4.47%
2024-01-17 0 2.910 2.900 2.910 2.870 3.010 81,427,159 237,000,706 2.9106 2.745 2.736 2.745 2.708 2.840 86,309,134 2.7460 -3.32%
2024-01-16 0 3.010 3.000 3.010 2.990 3.140 75,025,922 228,198,380 3.0416 2.840 2.830 2.840 2.821 2.962 79,524,110 2.8695 -3.53%
2024-01-15 0 3.120 3.110 3.120 3.060 3.230 90,564,554 283,153,801 3.1265 2.944 2.934 2.944 2.887 3.047 95,994,363 2.9497 -3.11%
2024-01-12 0 3.220 3.210 3.220 3.140 3.340 86,462,140 278,120,678 3.2167 3.038 3.028 3.038 2.962 3.151 91,645,988 3.0347 -3.01%
2024-01-11 0 3.320 3.320 3.330 3.290 3.440 44,700,253 149,938,427 3.3543 3.132 3.132 3.142 3.104 3.245 47,380,262 3.1646 -1.78%
2024-01-10 0 3.380 3.380 3.400 3.300 3.410 36,243,327 122,485,649 3.3795 3.189 3.189 3.208 3.113 3.217 38,416,300 3.1884 1.81%
2024-01-09 0 3.320 3.320 3.340 3.240 3.390 34,263,250 114,434,884 3.3399 3.132 3.132 3.151 3.057 3.198 36,317,507 3.1510 2.47%
2024-01-08 0 3.240 3.240 3.250 3.200 3.390 38,340,987 125,294,207 3.2679 3.057 3.057 3.066 3.019 3.198 40,639,726 3.0830 -2.11%
2024-01-05 0 3.310 3.300 3.310 3.280 3.400 24,459,506 81,430,654 3.3292 3.123 3.113 3.123 3.094 3.208 25,925,979 3.1409 -1.78%
2024-01-04 0 3.370 3.370 3.380 3.330 3.420 65,079,850 219,575,244 3.3739 3.179 3.179 3.189 3.142 3.227 68,981,720 3.1831 0.90%
2024-01-03 0 3.340 3.340 3.350 3.320 3.400 52,580,084 176,366,931 3.3543 3.151 3.151 3.161 3.132 3.208 55,732,529 3.1645 -0.30%
2024-01-02 0 3.350 3.340 3.350 3.320 3.490 42,623,767 143,522,249 3.3672 3.161 3.151 3.161 3.132 3.293 45,179,280 3.1767 -3.46%
2023-12-29 0 3.470 3.460 3.470 3.370 3.490 71,411,625 247,191,323 3.4615 3.274 3.264 3.274 3.179 3.293 75,693,118 3.2657 2.36%
2023-12-28 0 3.390 3.380 3.390 3.260 3.420 64,340,458 216,891,858 3.3710 3.198 3.189 3.198 3.076 3.227 68,197,998 3.1803 3.67%
2023-12-27 0 3.270 3.270 3.280 3.140 3.310 61,104,130 199,092,655 3.2583 3.085 3.085 3.094 2.962 3.123 64,767,636 3.0740 3.15%
2023-12-22 0 3.170 3.160 3.170 3.090 3.190 36,256,880 114,150,698 3.1484 2.991 2.981 2.991 2.915 3.010 38,430,666 2.9703 1.60%
2023-12-21 0 3.120 3.110 3.120 3.020 3.150 60,734,437 188,228,173 3.0992 2.944 2.934 2.944 2.849 2.972 64,375,778 2.9239 -1.27%
2023-12-20 0 3.160 3.150 3.160 3.100 3.190 49,720,697 156,573,929 3.1491 2.981 2.972 2.981 2.925 3.010 52,701,707 2.9709 1.28%
2023-12-19 0 3.120 3.120 3.130 3.080 3.350 89,948,857 282,412,946 3.1397 2.944 2.944 2.953 2.906 3.161 95,341,752 2.9621 -4.59%
2023-12-18 0 3.270 3.260 3.270 3.250 3.450 63,842,501 211,067,609 3.3061 3.085 3.076 3.085 3.066 3.255 67,670,186 3.1191 -5.76%
2023-12-15 0 3.470 3.470 3.480 3.430 3.560 81,902,536 285,516,657 3.4861 3.274 3.274 3.283 3.236 3.359 86,813,012 3.2889 2.06%
2023-12-14 0 3.400 3.400 3.410 3.360 3.560 73,005,556 250,452,130 3.4306 3.208 3.208 3.217 3.170 3.359 77,382,613 3.2365 2.10%
2023-12-13 0 3.330 3.330 3.340 3.300 3.380 39,894,716 132,788,858 3.3285 3.142 3.142 3.151 3.113 3.189 42,286,609 3.1402 0.30%
2023-12-12 0 3.320 3.320 3.330 3.210 3.350 45,706,613 151,515,176 3.3150 3.132 3.132 3.142 3.028 3.161 48,446,959 3.1274 1.53%
2023-12-11 0 3.270 3.270 3.280 3.200 3.340 74,653,936 242,575,542 3.2493 3.085 3.085 3.094 3.019 3.151 79,129,822 3.0655 -2.97%
2023-12-08 0 3.370 3.360 3.370 3.330 3.450 51,503,576 173,489,316 3.3685 3.179 3.170 3.179 3.142 3.255 54,591,479 3.1780 -0.30%
2023-12-07 0 3.380 3.380 3.390 3.300 3.440 57,601,857 193,252,469 3.3550 3.189 3.189 3.198 3.113 3.245 61,055,383 3.1652 -2.03%
2023-12-06 0 3.450 3.450 3.460 3.400 3.510 73,161,020 253,121,287 3.4598 3.255 3.255 3.264 3.208 3.311 77,547,398 3.2641 -1.71%
2023-12-05 0 3.510 3.510 3.520 3.460 3.600 73,108,765 256,732,043 3.5116 3.311 3.311 3.321 3.264 3.396 77,492,010 3.3130 -1.40%
2023-12-04 0 3.560 3.560 3.570 3.530 3.830 125,068,395 452,759,793 3.6201 3.359 3.359 3.368 3.330 3.613 132,566,886 3.4153 -4.56%
2023-12-01 0 3.730 3.730 3.740 3.710 3.860 59,944,002 225,859,103 3.7678 3.519 3.519 3.528 3.500 3.642 63,537,952 3.5547 -2.86%
2023-11-30 0 3.840 3.830 3.840 3.670 3.880 118,062,226 451,655,782 3.8256 3.623 3.613 3.623 3.462 3.661 125,140,661 3.6092 2.67%
2023-11-29 0 3.740 3.730 3.740 3.710 3.890 54,943,271 207,464,049 3.7760 3.528 3.519 3.528 3.500 3.670 58,237,401 3.5624 -2.35%
2023-11-28 0 3.830 3.820 3.830 3.680 3.840 80,832,613 305,571,794 3.7803 3.613 3.604 3.613 3.472 3.623 85,678,942 3.5665 2.13%
2023-11-27 0 3.750 3.740 3.750 3.710 3.820 56,637,265 212,232,260 3.7472 3.538 3.528 3.538 3.500 3.604 60,032,959 3.5353 -0.53%
2023-11-24 0 3.770 3.760 3.770 3.740 3.880 43,754,865 165,508,280 3.7826 3.557 3.547 3.557 3.528 3.661 46,378,193 3.5687 -2.84%
2023-11-23 0 3.880 3.860 3.880 3.750 3.880 39,609,764 152,015,748 3.8378 3.661 3.642 3.661 3.538 3.661 41,984,572 3.6208 2.92%
2023-11-22 0 3.770 3.770 3.780 3.720 3.800 35,059,277 131,852,266 3.7608 3.557 3.557 3.566 3.510 3.585 37,161,260 3.5481 -0.79%
2023-11-21 0 3.800 3.800 3.810 3.750 3.860 58,502,352 222,749,462 3.8075 3.585 3.585 3.594 3.538 3.642 62,009,868 3.5922 -0.52%
2023-11-20 0 3.820 3.820 3.830 3.770 3.890 44,618,339 171,033,723 3.8333 3.604 3.604 3.613 3.557 3.670 47,293,437 3.6164 -0.26%
2023-11-17 0 3.830 3.820 3.830 3.660 3.870 117,906,177 448,852,011 3.8069 3.613 3.604 3.613 3.453 3.651 124,975,256 3.5915 1.86%
2023-11-16 0 3.760 3.750 3.760 3.650 3.830 99,687,301 371,922,870 3.7309 3.547 3.538 3.547 3.444 3.613 105,664,065 3.5199 -1.57%
2023-11-15 0 3.820 3.810 3.820 3.700 3.850 150,459,272 569,227,265 3.7833 3.604 3.594 3.604 3.491 3.632 159,480,076 3.5693 4.66%
2023-11-14 0 3.650 3.640 3.650 3.590 3.730 91,622,450 334,778,118 3.6539 3.444 3.434 3.444 3.387 3.519 97,115,685 3.4472 0.00%
2023-11-13 0 3.650 3.640 3.650 3.440 3.660 129,016,690 461,696,859 3.5786 3.444 3.434 3.444 3.245 3.453 136,751,901 3.3762 6.10%
2023-11-10 0 3.440 3.430 3.440 3.380 3.470 68,825,080 235,744,348 3.4253 3.245 3.236 3.245 3.189 3.274 72,951,496 3.2315 -1.99%
2023-11-09 0 3.510 3.510 3.520 3.490 3.590 74,213,944 262,360,903 3.5352 3.311 3.311 3.321 3.293 3.387 78,663,450 3.3352 -1.68%
2023-11-08 0 3.570 3.570 3.580 3.410 3.610 125,858,262 446,213,929 3.5454 3.368 3.368 3.378 3.217 3.406 133,404,109 3.3448 4.08%
2023-11-07 0 3.430 3.420 3.430 3.400 3.560 137,948,823 477,529,851 3.4616 3.236 3.227 3.236 3.208 3.359 146,219,561 3.2658 -3.11%
2023-11-06 0 3.540 3.530 3.540 3.400 3.680 222,226,398 786,947,432 3.5412 3.340 3.330 3.340 3.208 3.472 235,550,009 3.3409 5.67%
2023-11-03 0 3.350 3.340 3.350 3.080 3.380 203,798,048 667,669,912 3.2761 3.161 3.151 3.161 2.906 3.189 216,016,785 3.0908 8.41%
2023-11-02 0 3.090 3.080 3.090 3.030 3.120 76,948,301 236,882,494 3.0785 2.915 2.906 2.915 2.859 2.944 81,561,746 2.9043 0.32%
2023-11-01 0 3.080 3.070 3.080 2.950 3.110 70,016,853 213,468,822 3.0488 2.906 2.896 2.906 2.783 2.934 74,214,722 2.8764 1.32%
2023-10-31 0 3.040 3.040 3.050 3.000 3.110 65,817,082 200,803,611 3.0509 2.868 2.868 2.877 2.830 2.934 69,763,153 2.8784 -1.62%
2023-10-30 0 3.090 3.080 3.090 2.900 3.190 159,882,395 493,128,118 3.0843 2.915 2.906 2.915 2.736 3.010 169,468,163 2.9099 5.82%
2023-10-27 0 2.920 2.920 2.940 2.630 2.990 115,188,335 331,820,868 2.8807 2.755 2.755 2.774 2.481 2.821 122,094,466 2.7177 9.77%
2023-10-26 0 2.660 2.650 2.660 2.600 2.680 31,780,182 83,931,036 2.6410 2.510 2.500 2.510 2.453 2.528 33,685,567 2.4916 -0.37%
2023-10-25 0 2.670 2.660 2.670 2.640 2.760 41,159,840 111,210,635 2.7019 2.519 2.510 2.519 2.491 2.604 43,627,583 2.5491 0.38%
2023-10-24 0 2.660 2.650 2.660 2.590 2.690 32,121,393 85,152,657 2.6510 2.510 2.500 2.510 2.443 2.538 34,047,235 2.5010 -0.37%
2023-10-20 0 2.670 2.660 2.670 2.630 2.690 23,064,756 61,382,208 2.6613 2.519 2.510 2.519 2.481 2.538 24,447,606 2.5108 -0.37%
2023-10-19 0 2.680 2.670 2.680 2.650 2.730 33,898,130 91,091,526 2.6872 2.528 2.519 2.528 2.500 2.576 35,930,496 2.5352 -2.19%
2023-10-18 0 2.740 2.730 2.740 2.710 2.800 30,446,867 83,571,482 2.7448 2.585 2.576 2.585 2.557 2.642 32,272,313 2.5896 -2.14%
2023-10-17 0 2.800 2.800 2.810 2.780 2.850 15,873,942 44,516,433 2.8044 2.642 2.642 2.651 2.623 2.689 16,825,666 2.6457 0.72%
2023-10-16 0 2.780 2.770 2.780 2.760 2.900 28,802,894 80,644,789 2.7999 2.623 2.613 2.623 2.604 2.736 30,529,775 2.6415 -1.77%
2023-10-13 0 2.830 2.820 2.830 2.810 2.880 34,892,083 99,717,313 2.8579 2.670 2.660 2.670 2.651 2.717 36,984,042 2.6962 -2.75%
2023-10-12 0 2.910 2.900 2.910 2.860 2.920 44,031,896 127,477,446 2.8951 2.745 2.736 2.745 2.698 2.755 46,671,834 2.7314 1.75%
2023-10-11 0 2.860 2.860 2.870 2.760 2.890 59,760,490 170,385,504 2.8511 2.698 2.698 2.708 2.604 2.727 63,343,437 2.6899 3.62%
2023-10-10 0 2.760 2.750 2.760 2.750 2.820 39,624,940 109,617,543 2.7664 2.604 2.594 2.604 2.594 2.660 42,000,658 2.6099 0.36%
2023-10-09 0 2.750 2.750 2.760 2.730 2.830 24,258,620 67,149,844 2.7681 2.594 2.594 2.604 2.576 2.670 25,713,048 2.6115 -0.36%
2023-10-06 0 2.760 2.750 2.760 2.670 2.770 20,298,124 55,583,988 2.7384 2.604 2.594 2.604 2.519 2.613 21,515,100 2.5835 3.37%
2023-10-05 0 2.670 2.660 2.670 2.570 2.690 44,405,707 117,742,520 2.6515 2.519 2.510 2.519 2.425 2.538 47,068,057 2.5015 0.38%
2023-10-04 0 2.660 2.650 2.660 2.630 2.740 24,355,361 64,829,383 2.6618 2.510 2.500 2.510 2.481 2.585 25,815,590 2.5112 -1.48%
2023-10-03 0 2.720 2.710 2.720 2.630 2.780 53,204,314 143,194,497 2.6914 2.547 2.538 2.547 2.463 2.603 56,811,920 2.5205 -3.89%
2023-09-29 0 2.830 2.820 2.830 2.770 2.860 26,297,250 74,094,386 2.8176 2.650 2.641 2.650 2.594 2.678 28,080,378 2.6387 0.71%
2023-09-28 0 2.810 2.800 2.810 2.780 2.870 55,330,435 155,783,901 2.8155 2.632 2.622 2.632 2.603 2.688 59,082,206 2.6367 -2.77%
2023-09-27 0 2.890 2.890 2.900 2.820 2.890 42,050,679 120,523,050 2.8661 2.706 2.706 2.716 2.641 2.706 44,901,994 2.6841 2.48%
2023-09-26 0 2.820 2.820 2.830 2.820 2.920 43,172,166 123,482,313 2.8602 2.641 2.641 2.650 2.641 2.735 46,099,526 2.6786 -3.09%
2023-09-25 0 2.910 2.900 2.910 2.900 2.960 28,211,260 82,372,046 2.9198 2.725 2.716 2.725 2.716 2.772 30,124,171 2.7344 -1.02%
2023-09-22 0 2.940 2.930 2.940 2.790 2.940 45,829,982 131,916,897 2.8784 2.753 2.744 2.753 2.613 2.753 48,937,559 2.6956 3.16%
2023-09-21 0 2.850 2.840 2.850 2.840 2.950 57,849,693 165,932,243 2.8683 2.669 2.660 2.669 2.660 2.763 61,772,286 2.6862 -3.06%
2023-09-20 0 2.940 2.940 2.950 2.910 2.970 28,640,446 84,215,305 2.9404 2.753 2.753 2.763 2.725 2.781 30,582,458 2.7537 0.00%
2023-09-19 0 2.940 2.930 2.940 2.920 2.960 16,929,146 49,692,935 2.9353 2.753 2.744 2.753 2.735 2.772 18,077,055 2.7490 -0.34%
2023-09-18 0 2.950 2.950 2.960 2.920 2.990 26,751,412 79,027,371 2.9541 2.763 2.763 2.772 2.735 2.800 28,565,335 2.7665 -0.34%
2023-09-15 0 2.960 2.950 2.960 2.900 3.010 49,334,288 146,226,191 2.9640 2.772 2.763 2.772 2.716 2.819 52,679,480 2.7758 1.02%
2023-09-14 0 2.930 2.930 2.940 2.900 2.950 23,859,375 69,829,907 2.9267 2.744 2.744 2.753 2.716 2.763 25,477,199 2.7409 0.34%
2023-09-13 0 2.920 2.910 2.920 2.900 2.980 33,845,913 98,829,203 2.9200 2.735 2.725 2.735 2.716 2.791 36,140,891 2.7346 -1.35%
2023-09-12 0 2.960 2.960 2.970 2.930 3.000 27,396,773 81,283,172 2.9669 2.772 2.772 2.781 2.744 2.809 29,254,456 2.7785 -1.66%
2023-09-11 0 3.010 3.010 3.020 2.900 3.040 58,902,214 176,617,913 2.9985 2.819 2.819 2.828 2.716 2.847 62,896,175 2.8081 3.08%
2023-09-07 0 2.920 2.920 2.930 2.910 2.960 31,816,784 93,296,352 2.9323 2.735 2.735 2.744 2.725 2.772 33,974,173 2.7461 -1.35%
2023-09-06 0 2.960 2.960 2.970 2.900 2.980 38,642,638 113,645,059 2.9409 2.772 2.772 2.781 2.716 2.791 41,262,865 2.7542 -0.34%
2023-09-05 0 2.970 2.960 2.970 2.960 3.100 49,411,149 148,559,175 3.0066 2.781 2.772 2.781 2.772 2.903 52,761,553 2.8157 -3.26%
2023-09-04 0 3.070 3.070 3.080 2.950 3.090 39,792,298 121,442,164 3.0519 2.875 2.875 2.884 2.763 2.894 42,490,480 2.8581 3.02%
2023-08-31 0 2.980 2.980 2.990 2.940 3.060 51,086,184 152,255,768 2.9804 2.791 2.791 2.800 2.753 2.866 54,550,167 2.7911 -2.30%
2023-08-30 0 3.050 3.040 3.050 3.030 3.120 39,788,539 122,288,832 3.0735 2.856 2.847 2.856 2.838 2.922 42,486,466 2.8783 -1.29%
2023-08-29 0 3.090 3.080 3.090 2.980 3.100 48,873,962 149,699,784 3.0630 2.894 2.884 2.894 2.791 2.903 52,187,941 2.8685 3.34%
2023-08-28 0 2.990 2.980 2.990 2.970 3.140 46,759,840 142,048,847 3.0378 2.800 2.791 2.800 2.781 2.941 49,930,468 2.8449 -0.66%
2023-08-25 0 3.010 3.000 3.010 2.970 3.060 22,073,471 66,603,399 3.0174 2.819 2.809 2.819 2.781 2.866 23,570,199 2.8257 0.33%
2023-08-24 0 3.000 3.000 3.010 2.950 3.030 47,249,525 141,764,173 3.0003 2.809 2.809 2.819 2.763 2.838 50,453,357 2.8098 1.69%
2023-08-23 0 2.950 2.950 2.960 2.920 3.000 39,952,026 117,733,911 2.9469 2.763 2.763 2.772 2.735 2.809 42,661,039 2.7598 -1.67%
2023-08-22 0 3.000 2.990 3.000 2.940 3.060 39,720,389 118,975,260 2.9953 2.809 2.800 2.809 2.753 2.866 42,413,695 2.8051 0.67%
2023-08-21 0 2.980 2.980 2.990 2.890 3.020 65,140,481 193,044,300 2.9635 2.791 2.791 2.800 2.706 2.828 69,557,438 2.7753 -0.33%
2023-08-18 0 2.990 2.990 3.000 2.970 3.100 74,322,890 223,889,374 3.0124 2.800 2.800 2.809 2.781 2.903 79,362,475 2.8211 -3.55%
2023-08-17 0 3.100 3.090 3.100 3.050 3.120 31,670,159 97,913,124 3.0917 2.903 2.894 2.903 2.856 2.922 33,817,606 2.8953 -0.64%
2023-08-16 0 3.120 3.110 3.120 3.090 3.150 21,697,947 67,687,187 3.1195 2.922 2.913 2.922 2.894 2.950 23,169,212 2.9214 -0.64%
2023-08-15 0 3.140 3.140 3.150 3.090 3.190 40,111,693 125,877,050 3.1382 2.941 2.941 2.950 2.894 2.987 42,831,532 2.9389 -0.95%
2023-08-14 0 3.170 3.160 3.170 3.080 3.180 39,633,886 123,973,793 3.1280 2.969 2.959 2.969 2.884 2.978 42,321,327 2.9293 0.96%
2023-08-11 0 3.140 3.140 3.150 3.130 3.220 24,174,304 76,474,829 3.1635 2.941 2.941 2.950 2.931 3.016 25,813,482 2.9626 -2.48%
2023-08-10 0 3.220 3.210 3.220 3.170 3.240 30,402,871 97,464,438 3.2058 3.016 3.006 3.016 2.969 3.034 32,464,388 3.0022 0.94%
2023-08-09 0 3.190 3.190 3.200 3.080 3.270 71,221,188 227,674,161 3.1967 2.987 2.987 2.997 2.884 3.062 76,050,457 2.9937 2.90%
2023-08-08 0 3.100 3.090 3.100 3.010 3.170 126,323,300 392,154,341 3.1044 2.903 2.894 2.903 2.819 2.969 134,888,859 2.9072 -2.82%
2023-08-07 0 3.190 3.190 3.200 3.130 3.390 135,635,404 433,289,840 3.1945 2.987 2.987 2.997 2.931 3.175 144,832,385 2.9917 -5.62%
2023-08-04 0 3.380 3.380 3.390 3.350 3.480 37,291,626 126,404,475 3.3896 3.165 3.165 3.175 3.137 3.259 39,820,246 3.1744 -1.74%
2023-08-03 0 3.440 3.430 3.440 3.320 3.450 57,340,937 195,050,108 3.4016 3.222 3.212 3.222 3.109 3.231 61,229,033 3.1856 2.38%
2023-08-02 0 3.360 3.360 3.370 3.360 3.570 65,132,272 223,498,719 3.4315 3.147 3.147 3.156 3.147 3.343 69,548,673 3.2136 -5.08%
2023-08-01 0 3.540 3.530 3.540 3.510 3.590 65,580,828 232,424,915 3.5441 3.315 3.306 3.315 3.287 3.362 70,027,644 3.3190 0.57%
2023-07-31 0 3.520 3.520 3.530 3.510 3.630 55,727,024 197,940,867 3.5520 3.296 3.296 3.306 3.287 3.399 59,505,686 3.3264 -1.68%
2023-07-28 0 3.580 3.580 3.590 3.460 3.590 52,322,309 185,821,080 3.5515 3.353 3.353 3.362 3.240 3.362 55,870,109 3.3259 1.13%
2023-07-27 0 3.540 3.530 3.540 3.500 3.570 29,835,279 105,323,971 3.5302 3.315 3.306 3.315 3.278 3.343 31,858,309 3.3060 0.57%
2023-07-26 0 3.520 3.520 3.530 3.490 3.550 27,448,498 96,838,674 3.5280 3.296 3.296 3.306 3.268 3.325 29,309,688 3.3040 0.28%
2023-07-25 0 3.510 3.500 3.510 3.450 3.520 39,885,861 139,342,824 3.4935 3.287 3.278 3.287 3.231 3.296 42,590,387 3.2717 2.33%
2023-07-24 0 3.430 3.420 3.430 3.410 3.520 29,910,391 103,491,812 3.4601 3.212 3.203 3.212 3.193 3.296 31,938,514 3.2403 -1.15%
2023-07-21 0 3.470 3.470 3.480 3.410 3.550 35,450,238 124,031,568 3.4988 3.250 3.250 3.259 3.193 3.325 37,854,000 3.2766 1.17%
2023-07-20 0 3.430 3.420 3.430 3.390 3.490 29,181,503 100,292,950 3.4369 3.212 3.203 3.212 3.175 3.268 31,160,203 3.2186 0.59%
2023-07-19 0 3.410 3.410 3.420 3.350 3.430 30,511,776 103,467,434 3.3911 3.193 3.193 3.203 3.137 3.212 32,580,677 3.1757 -0.87%
2023-07-18 0 3.440 3.440 3.450 3.430 3.520 30,897,191 106,853,116 3.4583 3.222 3.222 3.231 3.212 3.296 32,992,226 3.2387 -2.27%
2023-07-14 0 3.520 3.510 3.520 3.500 3.550 30,813,265 108,566,090 3.5234 3.296 3.287 3.296 3.278 3.325 32,902,609 3.2996 -0.28%
2023-07-13 0 3.530 3.530 3.540 3.450 3.560 41,511,377 146,187,294 3.5216 3.306 3.306 3.315 3.231 3.334 44,326,124 3.2980 3.22%
2023-07-12 0 3.420 3.420 3.430 3.410 3.450 16,621,697 56,911,075 3.4239 3.203 3.203 3.212 3.193 3.231 17,748,758 3.2065 -0.29%
2023-07-11 0 3.430 3.420 3.430 3.410 3.490 26,074,012 89,645,436 3.4381 3.212 3.203 3.212 3.193 3.268 27,842,003 3.2198 0.00%
2023-07-10 0 3.430 3.420 3.430 3.410 3.520 33,563,600 115,618,291 3.4448 3.212 3.203 3.212 3.193 3.296 35,839,435 3.2260 0.29%
2023-07-07 0 3.420 3.410 3.420 3.410 3.470 53,004,905 181,738,514 3.4287 3.203 3.193 3.203 3.193 3.250 56,598,990 3.2110 -0.58%
2023-07-06 0 3.440 3.430 3.440 3.370 3.470 60,465,899 207,732,672 3.4355 3.222 3.212 3.222 3.156 3.250 64,565,888 3.2174 -1.43%
2023-07-05 0 3.490 3.490 3.500 3.470 3.580 40,532,810 141,891,248 3.5007 3.268 3.268 3.278 3.250 3.353 43,281,204 3.2784 -2.51%
2023-07-04 0 3.580 3.580 3.590 3.420 3.600 67,485,047 238,027,357 3.5271 3.353 3.353 3.362 3.203 3.371 72,060,981 3.3031 3.47%
2023-07-03 0 3.460 3.460 3.470 3.380 3.490 32,847,615 113,056,534 3.4418 3.240 3.240 3.250 3.165 3.268 35,074,901 3.2233 1.47%
2023-06-30 0 3.410 3.400 3.410 3.340 3.430 60,672,892 205,612,177 3.3889 3.193 3.184 3.193 3.128 3.212 64,786,917 3.1737 1.79%
2023-06-29 0 3.350 3.340 3.350 3.310 3.420 52,045,463 174,093,334 3.3450 3.137 3.128 3.137 3.100 3.203 55,574,491 3.1326 -2.05%
2023-06-28 0 3.420 3.410 3.420 3.380 3.490 45,890,320 156,579,981 3.4120 3.203 3.193 3.203 3.165 3.268 49,001,988 3.1954 -2.56%
2023-06-27 0 3.510 3.500 3.510 3.400 3.530 36,465,989 127,030,601 3.4835 3.287 3.278 3.287 3.184 3.306 38,938,625 3.2623 2.33%
2023-06-26 0 3.430 3.420 3.430 3.250 3.450 84,858,378 286,816,378 3.3799 3.212 3.203 3.212 3.044 3.231 90,612,340 3.1653 3.00%
2023-06-23 0 3.330 3.320 3.330 3.270 3.540 87,202,361 292,818,483 3.3579 3.119 3.109 3.119 3.062 3.315 93,115,260 3.1447 -7.24%
2023-06-21 0 3.590 3.570 3.590 3.500 3.710 66,152,152 235,809,282 3.5647 3.362 3.343 3.362 3.278 3.474 70,637,707 3.3383 -3.23%
2023-06-20 0 3.710 3.710 3.720 3.650 3.760 34,083,930 126,249,039 3.7041 3.474 3.474 3.484 3.418 3.521 36,395,047 3.4689 -1.07%
2023-06-19 0 3.810 3.800 3.810 3.760 3.850 28,943,710 109,982,316 3.7999 3.512 3.503 3.512 3.466 3.549 31,400,786 3.5025 -1.30%
2023-06-16 0 3.860 3.860 3.870 3.760 3.900 62,224,305 239,704,683 3.8523 3.558 3.558 3.567 3.466 3.595 67,506,622 3.5508 1.05%
2023-06-15 0 3.820 3.810 3.820 3.710 3.820 35,916,472 135,713,260 3.7786 3.521 3.512 3.521 3.420 3.521 38,965,477 3.4829 1.87%
2023-06-14 0 3.750 3.740 3.750 3.740 3.850 25,036,713 94,399,183 3.7704 3.457 3.447 3.457 3.447 3.549 27,162,118 3.4754 -1.57%
2023-06-13 0 3.810 3.800 3.810 3.760 3.830 21,177,221 80,529,678 3.8027 3.512 3.503 3.512 3.466 3.530 22,974,988 3.5051 -0.26%
2023-06-12 0 3.820 3.810 3.820 3.780 3.870 18,765,664 71,450,584 3.8075 3.521 3.512 3.521 3.484 3.567 20,358,710 3.5096 -1.04%
2023-06-09 0 3.860 3.850 3.860 3.800 3.880 17,763,944 68,350,279 3.8477 3.558 3.549 3.558 3.503 3.576 19,271,953 3.5466 1.31%
2023-06-08 0 3.810 3.810 3.820 3.790 3.880 17,845,193 68,109,048 3.8167 3.512 3.512 3.521 3.493 3.576 19,360,099 3.5180 -0.78%
2023-06-07 0 3.840 3.830 3.840 3.800 3.880 21,528,150 82,554,587 3.8347 3.540 3.530 3.540 3.503 3.576 23,355,708 3.5347 0.26%
2023-06-06 0 3.830 3.820 3.830 3.760 3.850 16,038,397 61,269,307 3.8202 3.530 3.521 3.530 3.466 3.549 17,399,921 3.5212 0.79%
2023-06-05 0 3.800 3.780 3.800 3.740 3.820 17,595,746 66,483,365 3.7784 3.503 3.484 3.503 3.447 3.521 19,089,476 3.4827 0.53%
2023-06-02 0 3.780 3.770 3.780 3.680 3.790 37,654,037 141,832,787 3.7667 3.484 3.475 3.484 3.392 3.493 40,850,546 3.4720 3.85%
2023-06-01 0 3.640 3.640 3.650 3.640 3.770 33,161,471 121,859,666 3.6747 3.355 3.355 3.364 3.355 3.475 35,976,600 3.3872 -2.41%
2023-05-31 0 3.730 3.720 3.730 3.660 3.740 50,952,315 189,156,895 3.7124 3.438 3.429 3.438 3.374 3.447 55,277,736 3.4219 -0.27%
2023-05-30 0 3.740 3.710 3.740 3.670 3.850 78,445,621 292,731,983 3.7317 3.447 3.420 3.447 3.383 3.549 85,104,991 3.4397 -2.35%
2023-05-29 0 3.830 3.820 3.830 3.800 3.890 49,990,247 191,810,438 3.8370 3.530 3.521 3.530 3.503 3.586 54,233,996 3.5367 -1.29%
2023-05-25 0 3.880 3.870 3.880 3.820 3.930 44,907,947 173,513,367 3.8638 3.576 3.567 3.576 3.521 3.622 48,720,252 3.5614 -0.77%
2023-05-24 0 3.910 3.900 3.910 3.880 4.010 22,241,646 87,192,413 3.9202 3.604 3.595 3.604 3.576 3.696 24,129,774 3.6135 -2.49%
2023-05-23 0 4.010 4.010 4.020 3.980 4.070 25,238,050 101,549,611 4.0237 3.696 3.696 3.705 3.669 3.752 27,380,547 3.7088 0.25%
2023-05-22 0 4.000 3.990 4.000 3.940 4.040 33,222,663 132,749,249 3.9957 3.687 3.678 3.687 3.632 3.724 36,042,986 3.6831 2.04%
2023-05-19 0 3.920 3.920 3.930 3.860 3.960 21,543,975 84,475,126 3.9211 3.613 3.613 3.622 3.558 3.650 23,372,876 3.6142 -0.51%
2023-05-18 0 3.940 3.930 3.940 3.930 4.030 26,523,233 105,170,656 3.9652 3.632 3.622 3.632 3.622 3.715 28,774,831 3.6550 -0.51%
2023-05-17 0 3.960 3.960 3.970 3.960 4.130 40,348,603 162,192,613 4.0198 3.650 3.650 3.659 3.650 3.807 43,773,858 3.7052 -4.12%
2023-05-16 0 4.130 4.120 4.130 4.100 4.160 16,313,026 67,358,642 4.1291 3.807 3.798 3.807 3.779 3.834 17,697,864 3.8060 0.98%
2023-05-15 0 4.090 4.090 4.100 4.030 4.130 24,252,108 99,039,514 4.0837 3.770 3.770 3.779 3.715 3.807 26,310,907 3.7642 1.24%
2023-05-12 0 4.040 4.040 4.050 4.030 4.140 32,167,802 131,055,766 4.0741 3.724 3.724 3.733 3.715 3.816 34,898,576 3.7553 -2.18%
2023-05-11 0 4.130 4.120 4.130 4.080 4.190 29,039,040 119,579,532 4.1179 3.807 3.798 3.807 3.761 3.862 31,504,209 3.7957 0.73%
2023-05-10 0 4.100 4.100 4.110 4.090 4.190 24,836,383 102,316,297 4.1196 3.779 3.779 3.788 3.770 3.862 26,944,782 3.7973 -0.97%
2023-05-09 0 4.140 4.130 4.140 4.120 4.260 24,814,969 103,460,963 4.1693 3.816 3.807 3.816 3.798 3.927 26,921,550 3.8431 -2.82%
2023-05-08 0 4.260 4.260 4.270 4.220 4.340 20,344,917 86,597,357 4.2565 3.927 3.927 3.936 3.890 4.000 22,072,028 3.9234 0.24%
2023-05-05 0 4.250 4.250 4.260 4.240 4.350 28,840,760 123,188,970 4.2713 3.917 3.917 3.927 3.908 4.010 31,289,097 3.9371 -1.39%
2023-05-04 0 4.310 4.310 4.320 4.240 4.360 26,190,812 112,768,985 4.3057 3.973 3.973 3.982 3.908 4.019 28,414,191 3.9688 1.65%
2023-05-03 0 4.240 4.240 4.250 4.210 4.290 19,785,940 83,980,776 4.2445 3.908 3.908 3.917 3.881 3.954 21,465,599 3.9123 -1.17%
2023-05-02 0 4.290 4.280 4.290 4.250 4.410 14,911,269 64,077,596 4.2973 3.954 3.945 3.954 3.917 4.065 16,177,110 3.9610 -1.15%
2023-04-28 0 4.340 4.330 4.340 4.290 4.370 20,499,173 89,012,743 4.3423 4.000 3.991 4.000 3.954 4.028 22,239,380 4.0025 1.17%
2023-04-27 0 4.290 4.280 4.290 4.250 4.350 22,256,334 95,709,410 4.3003 3.954 3.945 3.954 3.917 4.010 24,145,709 3.9638 -0.23%
2023-04-26 0 4.300 4.300 4.310 4.200 4.330 24,383,796 104,312,474 4.2779 3.964 3.964 3.973 3.871 3.991 26,453,774 3.9432 2.14%
2023-04-25 0 4.210 4.210 4.220 4.190 4.400 39,613,755 168,055,058 4.2423 3.881 3.881 3.890 3.862 4.056 42,976,628 3.9104 -4.75%
2023-04-24 0 4.420 4.420 4.430 4.350 4.550 43,277,142 191,631,269 4.4280 4.074 4.074 4.083 4.010 4.194 46,951,006 4.0815 -0.90%
2023-04-21 0 4.460 4.450 4.460 4.420 4.540 27,856,877 124,518,087 4.4699 4.111 4.102 4.111 4.074 4.185 30,221,690 4.1202 -0.67%
2023-04-20 0 4.490 4.480 4.490 4.470 4.590 32,688,952 147,398,002 4.5091 4.139 4.129 4.139 4.120 4.231 35,463,968 4.1563 -1.54%
2023-04-19 0 4.560 4.560 4.570 4.520 4.640 22,987,234 104,997,149 4.5676 4.203 4.203 4.212 4.166 4.277 24,938,656 4.2102 -1.08%
2023-04-18 0 4.610 4.600 4.610 4.550 4.660 38,704,079 178,061,855 4.6006 4.249 4.240 4.249 4.194 4.295 41,989,728 4.2406 -0.22%
2023-04-17 0 4.620 4.610 4.620 4.540 4.660 42,160,961 193,669,225 4.5936 4.258 4.249 4.258 4.185 4.295 45,740,070 4.2341 0.87%
2023-04-14 0 4.580 4.570 4.580 4.530 4.730 46,458,261 213,494,833 4.5954 4.222 4.212 4.222 4.176 4.360 50,402,175 4.2358 -0.87%
2023-04-13 0 4.620 4.620 4.630 4.390 4.650 55,012,839 251,464,262 4.5710 4.258 4.258 4.268 4.046 4.286 59,682,964 4.2133 3.36%
2023-04-12 0 4.470 4.470 4.480 4.370 4.500 42,701,300 190,472,644 4.4606 4.120 4.120 4.129 4.028 4.148 46,326,279 4.1115 1.13%
2023-04-11 0 4.420 4.410 4.420 4.190 4.420 65,983,407 285,595,418 4.3283 4.074 4.065 4.074 3.862 4.074 71,584,840 3.9896 6.51%
2023-04-06 0 4.150 4.150 4.160 4.010 4.170 62,602,259 257,647,581 4.1156 3.825 3.825 3.834 3.696 3.844 67,916,662 3.7936 0.97%
2023-04-04 0 4.110 4.110 4.120 4.060 4.190 44,946,042 184,801,625 4.1116 3.788 3.788 3.798 3.742 3.862 48,761,581 3.7899 -2.14%
2023-04-03 0 4.200 4.190 4.200 3.970 4.390 167,269,253 684,764,123 4.0938 3.871 3.862 3.871 3.659 4.046 181,468,999 3.7734 -4.55%
2023-03-31 0 4.400 4.400 4.410 4.370 4.450 40,584,297 179,322,845 4.4185 4.056 4.056 4.065 4.028 4.102 44,029,561 4.0728 0.46%
2023-03-30 0 4.380 4.360 4.380 4.280 4.390 34,674,625 150,646,981 4.3446 4.037 4.019 4.037 3.945 4.046 37,618,208 4.0046 0.69%
2023-03-29 0 4.350 4.340 4.350 4.280 4.410 32,830,185 142,330,026 4.3353 4.010 4.000 4.010 3.945 4.065 35,617,190 3.9961 0.69%
2023-03-28 0 4.320 4.310 4.320 4.290 4.400 24,877,317 107,375,294 4.3162 3.982 3.973 3.982 3.954 4.056 26,989,191 3.9785 -1.37%
2023-03-27 0 4.380 4.380 4.390 4.300 4.420 22,293,707 97,570,897 4.3766 4.037 4.037 4.046 3.964 4.074 24,186,254 4.0341 0.92%
2023-03-24 0 4.340 4.330 4.340 4.290 4.440 26,016,470 113,249,149 4.3530 4.000 3.991 4.000 3.954 4.093 28,225,048 4.0124 -1.81%
2023-03-23 0 4.420 4.410 4.420 4.330 4.460 28,350,192 124,314,021 4.3849 4.074 4.065 4.074 3.991 4.111 30,756,884 4.0418 0.45%
2023-03-22 0 4.400 4.390 4.400 4.390 4.460 18,677,171 82,545,700 4.4196 4.056 4.046 4.056 4.046 4.111 20,262,705 4.0738 0.46%
2023-03-21 0 4.380 4.370 4.380 4.280 4.420 34,505,639 150,922,043 4.3738 4.037 4.028 4.037 3.945 4.074 37,434,876 4.0316 2.82%
2023-03-20 0 4.260 4.260 4.270 4.200 4.370 38,005,205 161,677,570 4.2541 3.927 3.927 3.936 3.871 4.028 41,231,526 3.9212 -2.96%
2023-03-17 0 4.390 4.390 4.400 4.290 4.410 55,751,893 243,413,920 4.3660 4.046 4.046 4.056 3.954 4.065 60,484,757 4.0244 2.33%
2023-03-16 0 4.290 4.280 4.290 4.220 4.340 45,936,906 197,384,583 4.2969 3.954 3.945 3.954 3.890 4.000 49,836,561 3.9606 0.70%
2023-03-15 0 4.260 4.260 4.270 4.210 4.360 35,971,366 154,512,578 4.2954 3.927 3.927 3.936 3.881 4.019 39,025,031 3.9593 1.91%
2023-03-14 0 4.180 4.170 4.180 4.140 4.320 29,342,238 123,973,235 4.2251 3.853 3.844 3.853 3.816 3.982 31,833,146 3.8945 -0.95%
2023-03-13 0 4.220 4.220 4.230 4.170 4.260 34,526,037 145,391,330 4.2111 3.890 3.890 3.899 3.844 3.927 37,457,006 3.8816 -0.24%
2023-03-10 0 4.230 4.220 4.230 4.130 4.270 47,732,064 201,587,664 4.2233 3.899 3.890 3.899 3.807 3.936 51,784,113 3.8928 0.24%
2023-03-09 0 4.220 4.210 4.220 4.140 4.270 31,522,559 132,701,880 4.2097 3.890 3.881 3.890 3.816 3.936 34,198,558 3.8803 0.48%
2023-03-08 0 4.200 4.190 4.200 4.170 4.290 46,572,978 197,029,407 4.2306 3.871 3.862 3.871 3.844 3.954 50,526,630 3.8995 -1.41%
2023-03-07 0 4.260 4.250 4.260 4.210 4.350 32,194,216 137,603,104 4.2742 3.927 3.917 3.927 3.881 4.010 34,927,233 3.9397 -0.93%
2023-03-06 0 4.300 4.290 4.300 4.200 4.330 42,667,979 182,566,058 4.2788 3.964 3.954 3.964 3.871 3.991 46,290,130 3.9440 1.18%
2023-03-03 0 4.250 4.250 4.260 4.170 4.280 40,654,543 172,233,764 4.2365 3.917 3.917 3.927 3.844 3.945 44,105,770 3.9050 1.67%
2023-03-02 0 4.180 4.170 4.180 4.130 4.210 28,478,732 118,826,499 4.1725 3.853 3.844 3.853 3.807 3.881 30,896,336 3.8460 0.48%
2023-03-01 0 4.160 4.150 4.160 4.040 4.170 48,841,363 201,564,790 4.1269 3.834 3.825 3.834 3.724 3.844 52,987,582 3.8040 2.72%
2023-02-28 0 4.050 4.050 4.060 4.040 4.130 44,948,692 182,918,562 4.0695 3.733 3.733 3.742 3.724 3.807 48,764,456 3.7511 -0.49%
2023-02-27 0 4.070 4.070 4.080 4.030 4.130 27,085,054 110,298,570 4.0723 3.752 3.752 3.761 3.715 3.807 29,384,346 3.7537 -1.21%
2023-02-24 0 4.120 4.110 4.120 4.090 4.180 32,854,818 135,334,300 4.1192 3.798 3.788 3.798 3.770 3.853 35,643,914 3.7968 -1.44%
2023-02-23 0 4.180 4.170 4.180 4.170 4.260 20,947,707 88,117,807 4.2066 3.853 3.844 3.853 3.844 3.927 22,725,990 3.8774 -0.48%
2023-02-22 0 4.200 4.190 4.200 4.180 4.260 19,195,527 80,863,002 4.2126 3.871 3.862 3.871 3.853 3.927 20,825,065 3.8830 -1.18%
2023-02-21 0 4.250 4.240 4.250 4.240 4.380 58,235,232 249,890,741 4.2911 3.917 3.908 3.917 3.908 4.037 63,178,911 3.9553 0.71%
2023-02-20 0 4.220 4.210 4.220 4.130 4.250 32,780,977 138,042,775 4.2111 3.890 3.881 3.890 3.807 3.917 35,563,805 3.8816 -0.24%
2023-02-17 0 4.230 4.220 4.230 4.210 4.270 19,097,909 80,951,946 4.2388 3.899 3.890 3.899 3.881 3.936 20,719,160 3.9071 -0.24%
2023-02-16 0 4.240 4.230 4.240 4.200 4.350 47,327,661 201,969,870 4.2675 3.908 3.899 3.908 3.871 4.010 51,345,379 3.9336 -2.08%
2023-02-15 0 4.330 4.320 4.330 4.300 4.480 37,121,707 161,121,182 4.3403 3.991 3.982 3.991 3.964 4.129 40,273,026 4.0007 -2.91%
2023-02-14 0 4.460 4.450 4.460 4.380 4.510 34,663,619 153,645,941 4.4325 4.111 4.102 4.111 4.037 4.157 37,606,267 4.0856 -0.67%
2023-02-13 0 4.490 4.480 4.490 4.450 4.550 22,247,559 99,823,873 4.4870 4.139 4.129 4.139 4.102 4.194 24,136,189 4.1359 0.00%
2023-02-10 0 4.490 4.480 4.490 4.460 4.600 19,898,426 89,478,002 4.4967 4.139 4.129 4.139 4.111 4.240 21,587,634 4.1449 -1.97%
2023-02-09 0 4.580 4.570 4.580 4.520 4.620 22,337,165 102,137,101 4.5725 4.222 4.212 4.222 4.166 4.258 24,233,401 4.2147 0.88%
2023-02-08 0 4.540 4.540 4.550 4.520 4.640 20,472,116 93,459,152 4.5652 4.185 4.185 4.194 4.166 4.277 22,210,026 4.2080 0.00%
2023-02-07 0 4.540 4.540 4.550 4.500 4.630 28,285,168 128,821,631 4.5544 4.185 4.185 4.194 4.148 4.268 30,686,340 4.1980 0.44%
2023-02-06 0 4.520 4.510 4.520 4.480 4.600 42,623,096 193,056,513 4.5294 4.166 4.157 4.166 4.129 4.240 46,241,437 4.1750 -3.21%
2023-02-03 0 4.670 4.660 4.670 4.650 4.800 26,586,622 124,833,002 4.6953 4.305 4.295 4.305 4.286 4.424 28,843,601 4.3279 -1.89%
2023-02-02 0 4.760 4.750 4.760 4.580 4.870 70,261,197 333,841,887 4.7514 4.388 4.378 4.388 4.222 4.489 76,225,779 4.3796 3.48%
2023-02-01 0 4.600 4.590 4.600 4.540 4.660 39,254,935 180,867,673 4.6075 4.240 4.231 4.240 4.185 4.295 42,587,347 4.2470 1.10%
2023-01-31 0 4.550 4.550 4.560 4.540 4.860 66,427,192 306,929,820 4.6205 4.194 4.194 4.203 4.185 4.480 72,066,299 4.2590 -5.01%
2023-01-30 0 4.790 4.780 4.790 4.780 4.930 42,738,289 206,293,193 4.8269 4.415 4.406 4.415 4.406 4.544 46,366,408 4.4492 -2.44%
2023-01-27 0 4.910 4.900 4.910 4.830 4.970 19,416,765 95,059,593 4.8957 4.526 4.517 4.526 4.452 4.581 21,065,084 4.5127 0.61%
2023-01-26 0 4.880 4.880 4.890 4.790 4.930 23,625,607 114,536,060 4.8480 4.498 4.498 4.507 4.415 4.544 25,631,221 4.4686 0.83%
2023-01-20 0 4.840 4.830 4.840 4.700 4.840 22,170,255 106,039,960 4.7830 4.461 4.452 4.461 4.332 4.461 24,052,322 4.4087 2.11%
2023-01-19 0 4.740 4.730 4.740 4.690 4.850 20,739,503 98,773,935 4.7626 4.369 4.360 4.369 4.323 4.470 22,500,111 4.3899 -0.84%
2023-01-18 0 4.780 4.770 4.780 4.680 4.800 29,470,213 140,128,550 4.7549 4.406 4.397 4.406 4.314 4.424 31,971,985 4.3829 1.27%
2023-01-17 0 4.720 4.710 4.720 4.680 4.850 37,923,857 179,102,371 4.7227 4.351 4.341 4.351 4.314 4.470 41,143,272 4.3531 -2.68%
2023-01-16 0 4.850 4.850 4.860 4.820 4.990 51,641,856 252,544,457 4.8903 4.470 4.470 4.480 4.443 4.600 56,025,813 4.5076 -2.81%
2023-01-13 0 4.990 4.980 4.990 4.810 5.000 50,477,607 249,088,135 4.9346 4.600 4.590 4.600 4.434 4.609 54,762,729 4.5485 3.74%
2023-01-12 0 4.810 4.800 4.810 4.750 4.910 36,104,435 174,296,231 4.8276 4.434 4.424 4.434 4.378 4.526 39,169,396 4.4498 -0.41%
2023-01-11 0 4.830 4.820 4.830 4.780 4.930 43,651,891 212,129,721 4.8596 4.452 4.443 4.452 4.406 4.544 47,357,568 4.4793 1.26%
2023-01-10 0 4.770 4.760 4.770 4.750 4.820 25,260,345 120,834,925 4.7836 4.397 4.388 4.397 4.378 4.443 27,404,735 4.4093 0.42%
2023-01-09 0 4.750 4.740 4.750 4.710 4.810 44,579,628 211,779,606 4.7506 4.378 4.369 4.378 4.341 4.434 48,364,062 4.3789 2.37%
2023-01-06 0 4.640 4.640 4.650 4.630 4.820 40,616,398 190,393,360 4.6876 4.277 4.277 4.286 4.268 4.443 44,064,387 4.3208 -3.33%
2023-01-05 0 4.800 4.790 4.800 4.680 4.860 50,655,223 243,256,324 4.8022 4.424 4.415 4.424 4.314 4.480 54,955,423 4.4264 2.35%
2023-01-04 0 4.690 4.690 4.700 4.620 4.700 36,768,987 171,507,754 4.6645 4.323 4.323 4.332 4.258 4.332 39,890,363 4.2995 1.30%
2023-01-03 0 4.630 4.620 4.630 4.440 4.680 32,883,626 150,947,110 4.5903 4.268 4.258 4.268 4.093 4.314 35,675,168 4.2312 1.31%
2022-12-30 0 4.570 4.570 4.580 4.550 4.930 96,012,169 449,326,783 4.6799 4.212 4.212 4.222 4.194 4.544 104,162,791 4.3137 -0.65%
2022-12-29 0 4.600 4.590 4.600 4.460 4.620 37,845,640 173,267,140 4.5783 4.240 4.231 4.240 4.111 4.258 41,058,415 4.2200 1.55%
2022-12-28 0 4.530 4.530 4.540 4.460 4.580 35,726,191 161,865,527 4.5307 4.176 4.176 4.185 4.111 4.222 38,759,043 4.1762 2.49%
2022-12-23 0 4.420 4.410 4.420 4.390 4.470 14,745,680 65,372,654 4.4333 4.074 4.065 4.074 4.046 4.120 15,997,464 4.0864 -0.67%
2022-12-22 0 4.450 4.450 4.460 4.430 4.540 19,266,551 86,231,908 4.4757 4.102 4.102 4.111 4.083 4.185 20,902,118 4.1255 0.23%
2022-12-21 0 4.440 4.430 4.440 4.330 4.490 29,957,610 132,796,302 4.4328 4.093 4.083 4.093 3.991 4.139 32,500,758 4.0859 2.78%
2022-12-20 0 4.320 4.310 4.320 4.300 4.410 30,943,578 134,181,829 4.3363 3.982 3.973 3.982 3.964 4.065 33,570,426 3.9970 -1.14%
2022-12-19 0 4.370 4.360 4.370 4.330 4.610 42,674,970 188,163,690 4.4092 4.028 4.019 4.028 3.991 4.249 46,297,714 4.0642 -4.38%
2022-12-16 0 4.570 4.570 4.580 4.540 4.660 33,712,881 154,659,837 4.5876 4.212 4.212 4.222 4.185 4.295 36,574,820 4.2286 0.22%
2022-12-15 0 4.560 4.550 4.560 4.530 4.700 33,089,067 151,860,009 4.5894 4.203 4.194 4.203 4.176 4.332 35,898,049 4.2303 -2.36%
2022-12-14 0 4.670 4.670 4.680 4.550 4.710 63,413,229 295,082,512 4.6533 4.305 4.305 4.314 4.194 4.341 68,796,476 4.2892 2.64%
2022-12-13 0 4.550 4.540 4.550 4.450 4.590 39,244,731 177,441,768 4.5214 4.194 4.185 4.194 4.102 4.231 42,576,277 4.1676 0.00%
2022-12-12 0 4.550 4.550 4.560 4.500 4.650 34,028,965 155,393,569 4.5665 4.194 4.194 4.203 4.148 4.286 36,917,736 4.2092 0.22%
2022-12-09 0 4.540 4.540 4.550 4.460 4.590 42,690,214 192,683,161 4.5135 4.185 4.185 4.194 4.111 4.231 46,314,252 4.1603 0.89%
2022-12-08 0 4.500 4.500 4.510 4.440 4.550 37,102,859 166,875,845 4.4977 4.148 4.148 4.157 4.093 4.194 40,252,578 4.1457 1.12%
2022-12-07 0 4.450 4.440 4.450 4.430 4.630 72,107,879 325,245,484 4.5105 4.102 4.093 4.102 4.083 4.268 78,229,228 4.1576 -0.22%
2022-12-06 0 4.460 4.460 4.470 4.400 4.710 82,064,832 370,236,076 4.5115 4.111 4.111 4.120 4.056 4.341 89,031,443 4.1585 -2.19%
2022-12-05 0 4.560 4.550 4.560 4.480 4.590 65,146,870 295,270,944 4.5324 4.203 4.194 4.203 4.129 4.231 70,677,289 4.1777 1.56%
2022-12-02 0 4.490 4.490 4.500 4.430 4.580 54,766,136 247,510,150 4.5194 4.139 4.139 4.148 4.083 4.222 59,415,318 4.1658 0.90%
2022-12-01 0 4.450 4.440 4.450 4.320 4.650 79,253,545 352,576,409 4.4487 4.102 4.093 4.102 3.982 4.286 85,981,501 4.1006 -2.84%
2022-11-30 0 4.580 4.580 4.590 4.400 4.600 81,641,985 370,559,389 4.5388 4.222 4.222 4.231 4.056 4.240 88,572,699 4.1837 1.55%
2022-11-29 0 4.510 4.510 4.520 4.320 4.540 58,934,571 262,676,736 4.4571 4.157 4.157 4.166 3.982 4.185 63,937,618 4.1083 4.40%
2022-11-28 0 4.320 4.320 4.330 4.090 4.360 59,899,577 254,402,400 4.2471 3.982 3.982 3.991 3.770 4.019 64,984,545 3.9148 1.89%
2022-11-25 0 4.240 4.240 4.250 4.210 4.300 31,433,148 133,684,896 4.2530 3.908 3.908 3.917 3.881 3.964 34,101,557 3.9202 -1.17%
2022-11-24 0 4.290 4.280 4.290 4.220 4.420 41,590,056 179,603,297 4.3184 3.954 3.945 3.954 3.890 4.074 45,120,700 3.9805 2.39%
2022-11-23 0 4.190 4.190 4.200 4.170 4.320 41,736,297 176,009,891 4.2172 3.862 3.862 3.871 3.844 3.982 45,279,356 3.8872 -2.10%
2022-11-22 0 4.280 4.270 4.280 4.190 4.440 48,099,377 206,091,965 4.2847 3.945 3.936 3.945 3.862 4.093 52,182,608 3.9494 -2.51%
2022-11-21 0 4.390 4.390 4.400 4.270 4.440 39,073,921 170,725,167 4.3693 4.046 4.046 4.056 3.936 4.093 42,390,967 4.0274 -2.44%
2022-11-18 0 4.500 4.500 4.510 4.450 4.620 53,529,942 242,922,790 4.5381 4.148 4.148 4.157 4.102 4.258 58,074,182 4.1830 -0.66%
2022-11-17 0 4.530 4.530 4.550 4.420 4.590 45,087,526 202,603,463 4.4936 4.176 4.176 4.194 4.074 4.231 48,915,076 4.1419 -1.31%
2022-11-16 0 4.590 4.590 4.600 4.570 4.710 55,732,988 257,734,195 4.6244 4.231 4.231 4.240 4.212 4.341 60,464,248 4.2626 -1.92%
2022-11-15 0 4.680 4.670 4.680 4.500 4.680 63,440,573 292,015,851 4.6030 4.314 4.305 4.314 4.148 4.314 68,826,141 4.2428 1.08%
2022-11-14 0 4.630 4.620 4.630 4.470 4.650 81,353,141 372,167,905 4.5747 4.268 4.258 4.268 4.120 4.286 88,259,335 4.2168 5.95%
2022-11-11 0 4.370 4.370 4.380 4.310 4.500 89,079,145 391,803,886 4.3984 4.028 4.028 4.037 3.973 4.148 96,641,211 4.0542 4.30%
2022-11-10 0 4.190 4.190 4.200 4.170 4.310 22,211,663 93,467,828 4.2081 3.862 3.862 3.871 3.844 3.973 24,097,245 3.8788 -2.56%
2022-11-09 0 4.300 4.290 4.300 4.240 4.410 37,450,321 160,631,473 4.2892 3.964 3.954 3.964 3.908 4.065 40,629,537 3.9536 -1.60%
2022-11-08 0 4.370 4.360 4.370 4.210 4.400 45,574,257 196,273,005 4.3067 4.028 4.019 4.028 3.881 4.056 49,443,126 3.9697 -0.23%
2022-11-07 0 4.380 4.370 4.380 4.110 4.390 71,782,962 309,051,241 4.3054 4.037 4.028 4.037 3.788 4.046 77,876,729 3.9685 3.30%
2022-11-04 0 4.240 4.240 4.250 4.120 4.350 98,837,836 419,937,704 4.2488 3.908 3.908 3.917 3.798 4.010 107,228,333 3.9163 4.69%
2022-11-03 0 4.050 4.050 4.060 4.030 4.290 75,842,267 313,896,429 4.1388 3.733 3.733 3.742 3.715 3.954 82,280,634 3.8149 -7.74%
2022-11-02 0 4.390 4.380 4.400 4.120 4.430 86,631,722 375,758,394 4.3374 4.046 4.037 4.056 3.798 4.083 93,986,023 3.9980 4.77%
2022-11-01 0 4.190 4.180 4.190 3.860 4.220 85,704,594 354,446,608 4.1357 3.862 3.853 3.862 3.558 3.890 92,980,190 3.8121 9.97%
2022-10-31 0 3.810 3.810 3.820 3.800 4.000 49,522,852 192,372,209 3.8845 3.512 3.512 3.521 3.503 3.687 53,726,924 3.5806 -3.79%
2022-10-28 0 3.960 3.940 3.960 3.900 4.100 53,845,581 215,061,878 3.9940 3.650 3.632 3.650 3.595 3.779 58,416,616 3.6815 -2.22%
2022-10-27 0 4.050 4.050 4.060 4.040 4.250 51,662,071 212,798,997 4.1191 3.733 3.733 3.742 3.724 3.917 56,047,744 3.7967 -3.57%
2022-10-26 0 4.200 4.190 4.200 4.030 4.310 70,815,069 297,585,553 4.2023 3.871 3.862 3.871 3.715 3.973 76,826,670 3.8735 3.45%
2022-10-25 0 4.060 4.060 4.070 4.010 4.200 58,622,851 239,565,807 4.0866 3.742 3.742 3.752 3.696 3.871 63,599,435 3.7668 -1.22%
2022-10-24 0 4.110 4.100 4.110 3.990 4.200 73,401,204 299,635,667 4.0822 3.788 3.779 3.788 3.678 3.871 79,632,346 3.7627 -2.14%
2022-10-21 0 4.200 4.190 4.200 4.150 4.260 39,141,176 164,434,558 4.2011 3.871 3.862 3.871 3.825 3.927 42,463,931 3.8723 1.20%
2022-10-20 0 4.150 4.140 4.150 4.030 4.210 46,237,437 191,189,071 4.1349 3.825 3.816 3.825 3.715 3.881 50,162,605 3.8114 1.47%
2022-10-19 0 4.090 4.090 4.100 4.080 4.230 42,930,494 177,719,592 4.1397 3.770 3.770 3.779 3.761 3.899 46,574,930 3.8158 -2.85%
2022-10-18 0 4.210 4.210 4.220 3.990 4.250 70,957,447 294,911,824 4.1562 3.881 3.881 3.890 3.678 3.917 76,981,134 3.8310 3.95%
2022-10-17 0 4.050 4.040 4.050 3.890 4.110 72,504,697 290,472,391 4.0063 3.733 3.724 3.733 3.586 3.788 78,659,733 3.6928 3.58%
2022-10-14 0 3.910 3.910 3.920 3.720 4.000 87,472,497 342,795,453 3.9189 3.604 3.604 3.613 3.429 3.687 94,898,173 3.6122 6.54%
2022-10-13 0 3.670 3.670 3.680 3.650 3.810 32,554,668 120,891,969 3.7135 3.383 3.383 3.392 3.364 3.512 35,318,284 3.4229 -0.54%
2022-10-12 0 3.690 3.690 3.700 3.590 3.730 32,325,261 118,374,057 3.6620 3.401 3.401 3.410 3.309 3.438 35,069,402 3.3754 1.10%
2022-10-11 0 3.650 3.650 3.660 3.620 3.710 18,922,234 69,302,517 3.6625 3.364 3.364 3.374 3.337 3.420 20,528,572 3.3759 -1.62%
2022-10-10 0 3.710 3.700 3.710 3.600 3.740 20,157,197 74,463,839 3.6942 3.420 3.410 3.420 3.318 3.447 21,868,373 3.4051 -0.80%
2022-10-07 0 3.740 3.730 3.740 3.700 3.800 19,129,964 71,520,562 3.7387 3.447 3.438 3.447 3.410 3.503 20,753,936 3.4461 -2.60%
2022-10-06 0 3.840 3.830 3.840 3.800 3.920 16,088,774 61,661,999 3.8326 3.540 3.530 3.540 3.503 3.613 17,454,575 3.5327 -1.79%
2022-10-05 0 3.910 3.900 3.910 3.800 3.920 38,402,843 148,867,523 3.8765 3.604 3.595 3.604 3.503 3.613 41,662,920 3.5731 5.39%
2022-10-03 0 3.710 3.710 3.720 3.610 3.790 35,282,073 131,338,425 3.7225 3.420 3.420 3.429 3.328 3.493 38,277,223 3.4312 0.54%
2022-09-30 0 3.690 3.690 3.700 3.610 3.750 49,339,831 182,436,821 3.6976 3.401 3.401 3.410 3.328 3.457 53,528,366 3.4082 1.65%
2022-09-29 0 3.630 3.620 3.630 3.580 3.700 40,919,505 148,679,140 3.6335 3.346 3.337 3.346 3.300 3.410 44,393,225 3.3491 0.00%
2022-09-28 0 3.630 3.630 3.640 3.600 3.720 40,116,285 146,007,823 3.6396 3.346 3.346 3.355 3.318 3.429 43,521,818 3.3548 -2.94%
2022-09-27 0 3.740 3.740 3.750 3.660 3.780 37,313,118 139,107,212 3.7281 3.447 3.447 3.457 3.374 3.484 40,480,686 3.4364 -0.27%
2022-09-26 0 3.750 3.740 3.750 3.650 3.790 42,178,469 157,623,833 3.7371 3.457 3.447 3.457 3.364 3.493 45,759,064 3.4446 1.35%
2022-09-23 0 3.700 3.700 3.710 3.670 3.770 24,971,969 92,647,867 3.7101 3.410 3.410 3.420 3.383 3.475 27,091,878 3.4198 -1.07%
2022-09-22 0 3.740 3.730 3.740 3.620 3.750 31,152,397 115,837,672 3.7184 3.447 3.438 3.447 3.337 3.457 33,796,972 3.4275 1.08%
2022-09-21 0 3.700 3.700 3.710 3.640 3.790 43,704,997 162,512,917 3.7184 3.410 3.410 3.420 3.355 3.493 47,415,182 3.4274 -0.54%
2022-09-20 0 3.720 3.720 3.730 3.630 3.750 38,380,489 142,551,907 3.7142 3.429 3.429 3.438 3.346 3.457 41,638,668 3.4235 1.64%
2022-09-19 0 3.660 3.660 3.670 3.630 3.890 87,979,120 325,690,386 3.7019 3.374 3.374 3.383 3.346 3.586 95,447,804 3.4122 -6.87%
2022-09-16 0 3.930 3.930 3.940 3.850 3.970 41,372,223 162,320,157 3.9234 3.622 3.622 3.632 3.549 3.659 44,884,375 3.6164 1.03%
2022-09-15 0 3.890 3.890 3.900 3.860 3.980 22,618,687 88,383,362 3.9075 3.586 3.586 3.595 3.558 3.669 24,538,822 3.6018 0.00%
2022-09-14 0 3.890 3.890 3.900 3.850 3.940 29,653,933 115,167,507 3.8837 3.586 3.586 3.595 3.549 3.632 32,171,301 3.5798 -2.26%
2022-09-13 0 3.980 3.980 3.990 3.960 4.040 22,416,639 89,361,082 3.9864 3.669 3.669 3.678 3.650 3.724 24,319,622 3.6744 -0.75%
2022-09-09 0 4.010 4.000 4.010 3.880 4.050 25,376,828 101,682,788 4.0069 3.696 3.687 3.696 3.576 3.733 27,531,106 3.6934 3.08%
2022-09-08 0 3.890 3.890 3.900 3.870 3.970 21,626,533 84,546,462 3.9094 3.586 3.586 3.595 3.567 3.659 23,462,443 3.6035 -1.02%
2022-09-07 0 3.930 3.920 3.930 3.860 3.940 29,409,151 114,385,247 3.8894 3.622 3.613 3.622 3.558 3.632 31,905,739 3.5851 0.00%
2022-09-06 0 3.930 3.920 3.930 3.900 3.980 17,479,750 68,713,159 3.9310 3.622 3.613 3.622 3.595 3.669 18,963,633 3.6234 0.00%
2022-09-05 0 3.990 3.980 3.990 3.900 4.070 33,788,298 134,493,891 3.9805 3.622 3.613 3.622 3.541 3.695 37,216,282 3.6138 -1.24%
2022-09-02 0 4.040 4.040 4.050 4.020 4.140 25,361,448 102,644,507 4.0473 3.668 3.668 3.677 3.650 3.759 27,934,488 3.6745 -1.70%
2022-09-01 0 4.110 4.100 4.110 4.080 4.180 23,629,600 97,349,212 4.1198 3.731 3.722 3.731 3.704 3.795 26,026,936 3.7403 -0.72%
2022-08-31 0 4.140 4.140 4.150 4.020 4.170 29,254,200 120,563,874 4.1213 3.759 3.759 3.768 3.650 3.786 32,222,178 3.7416 1.22%
2022-08-30 0 4.090 4.080 4.090 3.990 4.120 38,401,510 155,361,081 4.0457 3.713 3.704 3.713 3.622 3.741 42,297,527 3.6731 -0.97%
2022-08-29 0 4.130 4.120 4.130 4.070 4.140 26,740,027 109,757,435 4.1046 3.750 3.741 3.750 3.695 3.759 29,452,930 3.7265 -1.20%
2022-08-26 0 4.180 4.170 4.180 4.120 4.250 25,259,834 105,475,489 4.1756 3.795 3.786 3.795 3.741 3.859 27,822,565 3.7910 0.00%
2022-08-25 0 4.180 4.180 4.190 4.040 4.230 39,471,406 164,257,194 4.1614 3.795 3.795 3.804 3.668 3.840 43,475,969 3.7781 3.47%
2022-08-24 0 4.040 4.040 4.050 4.010 4.210 26,733,787 108,722,560 4.0669 3.668 3.668 3.677 3.641 3.822 29,446,057 3.6923 -1.70%
2022-08-23 0 4.110 4.100 4.110 4.060 4.230 19,756,258 81,127,493 4.1064 3.731 3.722 3.731 3.686 3.840 21,760,625 3.7282 -1.67%
2022-08-22 0 4.180 4.180 4.190 4.130 4.220 23,693,651 98,981,973 4.1776 3.795 3.795 3.804 3.750 3.831 26,097,485 3.7928 0.00%
2022-08-19 0 4.180 4.180 4.190 4.170 4.240 14,090,475 59,040,176 4.1901 3.795 3.795 3.804 3.786 3.849 15,520,021 3.8041 -0.48%
2022-08-18 0 4.200 4.200 4.210 4.200 4.320 15,200,349 64,403,248 4.2370 3.813 3.813 3.822 3.813 3.922 16,742,497 3.8467 -2.10%
2022-08-17 0 4.290 4.280 4.290 4.260 4.400 22,896,764 98,711,060 4.3111 3.895 3.886 3.895 3.868 3.995 25,219,750 3.9140 -1.83%
2022-08-16 0 4.370 4.340 4.370 4.260 4.380 42,402,289 183,249,535 4.3217 3.967 3.940 3.967 3.868 3.977 46,704,204 3.9236 1.39%
2022-08-15 0 4.310 4.300 4.310 4.250 4.350 25,551,507 110,176,957 4.3120 3.913 3.904 3.913 3.859 3.949 28,143,829 3.9148 0.23%
2022-08-12 0 4.300 4.300 4.310 4.150 4.380 50,161,267 215,337,527 4.2929 3.904 3.904 3.913 3.768 3.977 55,250,367 3.8975 -3.80%
2022-08-11 0 4.470 4.460 4.470 4.420 4.500 30,076,849 133,979,289 4.4546 4.058 4.049 4.058 4.013 4.086 33,128,289 4.0443 2.29%
2022-08-10 0 4.370 4.370 4.380 4.310 4.540 29,178,442 127,670,186 4.3755 3.967 3.967 3.977 3.913 4.122 32,138,734 3.9725 -3.53%
2022-08-09 0 4.530 4.520 4.530 4.440 4.570 28,498,592 128,982,300 4.5259 4.113 4.104 4.113 4.031 4.149 31,389,910 4.1090 1.57%
2022-08-08 0 4.460 4.450 4.460 4.400 4.550 22,032,544 98,622,021 4.4762 4.049 4.040 4.049 3.995 4.131 24,267,851 4.0639 -1.11%
2022-08-05 0 4.510 4.500 4.510 4.440 4.560 28,817,823 129,987,377 4.5107 4.095 4.086 4.095 4.031 4.140 31,741,529 4.0952 2.27%
2022-08-04 0 4.410 4.400 4.410 4.280 4.440 41,351,698 181,711,740 4.3943 4.004 3.995 4.004 3.886 4.031 45,547,025 3.9895 2.56%
2022-08-03 0 4.300 4.300 4.310 4.280 4.400 24,366,953 105,275,521 4.3204 3.904 3.904 3.913 3.886 3.995 26,839,097 3.9225 -0.46%
2022-08-02 0 4.320 4.320 4.330 4.240 4.400 52,314,150 224,615,923 4.2936 3.922 3.922 3.931 3.849 3.995 57,621,670 3.8981 -3.79%
2022-08-01 0 4.490 4.480 4.490 4.430 4.580 24,483,976 109,797,608 4.4845 4.076 4.067 4.076 4.022 4.158 26,967,992 4.0714 -1.10%
2022-07-29 0 4.540 4.540 4.550 4.490 4.700 35,005,258 159,466,452 4.5555 4.122 4.122 4.131 4.076 4.267 38,556,709 4.1359 -2.99%
2022-07-28 0 4.680 4.660 4.680 4.620 4.700 31,669,739 147,653,151 4.6623 4.249 4.231 4.249 4.194 4.267 34,882,785 4.2328 1.08%
2022-07-27 0 4.630 4.620 4.630 4.600 4.710 19,947,405 92,380,153 4.6312 4.204 4.194 4.204 4.176 4.276 21,971,165 4.2046 -0.43%
2022-07-26 0 4.650 4.640 4.650 4.580 4.710 30,549,189 141,949,800 4.6466 4.222 4.213 4.222 4.158 4.276 33,648,550 4.2186 0.00%
2022-07-25 0 4.650 4.640 4.650 4.590 4.680 32,306,739 149,134,300 4.6162 4.222 4.213 4.222 4.167 4.249 35,584,412 4.1910 -1.27%
2022-07-22 0 4.710 4.700 4.710 4.670 4.850 30,482,933 143,778,142 4.7167 4.276 4.267 4.276 4.240 4.403 33,575,572 4.2822 -1.67%
2022-07-21 0 4.790 4.780 4.790 4.750 4.850 28,240,044 135,551,079 4.8000 4.349 4.340 4.349 4.312 4.403 31,105,131 4.3578 0.21%
2022-07-20 0 4.780 4.780 4.790 4.740 4.990 68,399,103 330,659,262 4.8343 4.340 4.340 4.349 4.303 4.530 75,338,519 4.3890 -0.83%
2022-07-19 0 4.820 4.820 4.830 4.800 5.000 42,208,463 204,662,933 4.8489 4.376 4.376 4.385 4.358 4.539 46,490,713 4.4022 -2.82%
2022-07-18 0 4.960 4.950 4.960 4.810 5.030 58,960,090 291,828,335 4.9496 4.503 4.494 4.503 4.367 4.567 64,941,873 4.4937 0.81%
2022-07-15 0 4.920 4.920 4.930 4.890 5.200 52,607,828 261,725,841 4.9750 4.467 4.467 4.476 4.440 4.721 57,945,143 4.5168 -5.38%
2022-07-14 0 5.200 5.190 5.200 5.050 5.240 50,125,087 259,026,443 5.1676 4.721 4.712 4.721 4.585 4.757 55,210,516 4.6916 3.17%
2022-07-13 0 5.040 5.040 5.050 5.020 5.300 49,928,987 254,736,615 5.1020 4.576 4.576 4.585 4.558 4.812 54,994,521 4.6320 -3.63%
2022-07-12 0 5.230 5.220 5.230 5.140 5.370 61,670,634 322,621,393 5.2314 4.748 4.739 4.748 4.667 4.875 67,927,414 4.7495 -2.24%
2022-07-11 0 5.350 5.340 5.350 5.150 5.380 70,128,867 372,849,707 5.3166 4.857 4.848 4.857 4.676 4.884 77,243,776 4.8269 1.71%
2022-07-08 0 5.260 5.250 5.260 5.200 5.350 36,297,100 191,059,307 5.2638 4.776 4.766 4.776 4.721 4.857 39,979,614 4.7789 -0.19%
2022-07-07 0 5.270 5.260 5.270 5.060 5.270 39,977,022 207,488,187 5.1902 4.785 4.776 4.785 4.594 4.785 44,032,882 4.7121 1.54%
2022-07-06 0 5.190 5.180 5.190 5.060 5.390 61,326,401 319,418,153 5.2085 4.712 4.703 4.712 4.594 4.894 67,548,257 4.7287 -0.76%
2022-07-05 0 5.230 5.220 5.230 5.180 5.350 61,483,474 321,986,135 5.2370 4.748 4.739 4.748 4.703 4.857 67,721,266 4.7546 -0.76%
2022-07-04 0 5.270 5.260 5.270 4.900 5.300 115,068,709 598,052,904 5.1974 4.785 4.776 4.785 4.449 4.812 126,742,979 4.7186 6.04%
2022-06-30 0 4.970 4.950 4.970 4.730 5.000 87,017,228 428,666,587 4.9262 4.512 4.494 4.512 4.294 4.539 95,845,541 4.4725 5.97%
2022-06-29 0 4.690 4.690 4.700 4.640 4.830 48,586,552 229,096,870 4.7152 4.258 4.258 4.267 4.213 4.385 53,515,890 4.2809 -2.90%
2022-06-28 0 4.830 4.820 4.830 4.710 4.840 31,360,058 150,060,123 4.7851 4.385 4.376 4.385 4.276 4.394 34,541,686 4.3443 0.84%
2022-06-27 0 4.790 4.780 4.790 4.700 4.900 67,267,216 322,181,048 4.7896 4.349 4.340 4.349 4.267 4.449 74,091,796 4.3484 1.48%
2022-06-24 0 4.720 4.710 4.720 4.470 4.750 86,240,603 404,332,049 4.6884 4.285 4.276 4.285 4.058 4.312 94,990,124 4.2566 4.89%
2022-06-23 0 4.500 4.490 4.500 4.420 4.520 46,540,929 208,123,810 4.4718 4.086 4.076 4.086 4.013 4.104 51,262,729 4.0599 2.74%
2022-06-22 0 4.380 4.380 4.390 4.370 4.540 36,444,013 161,755,968 4.4385 3.977 3.977 3.986 3.967 4.122 40,141,432 4.0297 -3.52%
2022-06-21 0 4.540 4.530 4.540 4.370 4.550 41,399,991 185,691,778 4.4853 4.122 4.113 4.122 3.967 4.131 45,600,218 4.0722 2.95%
2022-06-20 0 4.410 4.400 4.410 4.300 4.460 37,743,944 166,007,087 4.3982 4.004 3.995 4.004 3.904 4.049 41,573,247 3.9931 1.85%
2022-06-17 0 4.330 4.330 4.340 4.120 4.340 54,568,603 234,379,717 4.2951 3.931 3.931 3.940 3.741 3.940 60,104,848 3.8995 3.59%
2022-06-16 0 4.180 4.170 4.180 4.120 4.300 45,818,828 192,631,529 4.2042 3.795 3.786 3.795 3.741 3.904 50,467,367 3.8170 0.72%
2022-06-15 0 4.150 4.140 4.150 4.000 4.170 29,637,477 122,173,018 4.1222 3.768 3.759 3.768 3.632 3.786 32,644,341 3.7425 1.97%
2022-06-14 0 4.110 4.110 4.120 4.050 4.180 33,406,916 137,508,434 4.1162 3.695 3.695 3.704 3.641 3.758 37,157,841 3.7007 -1.91%
2022-06-13 0 4.190 4.180 4.190 4.120 4.200 37,932,446 158,193,273 4.1704 3.767 3.758 3.767 3.704 3.776 42,191,497 3.7494 -0.95%
2022-06-10 0 4.230 4.230 4.240 4.110 4.260 44,479,487 187,860,227 4.2235 3.803 3.803 3.812 3.695 3.830 49,473,639 3.7972 -0.70%
2022-06-09 0 4.260 4.250 4.260 4.180 4.320 51,073,375 217,661,744 4.2617 3.830 3.821 3.830 3.758 3.884 56,807,888 3.8315 0.71%
2022-06-08 0 4.230 4.230 4.240 4.060 4.240 65,883,090 275,612,720 4.1834 3.803 3.803 3.812 3.650 3.812 73,280,436 3.7611 4.44%
2022-06-07 0 4.050 4.040 4.050 4.030 4.180 73,777,118 301,710,506 4.0895 3.641 3.632 3.641 3.623 3.758 82,060,804 3.6767 -4.26%
2022-06-06 0 4.230 4.220 4.230 4.120 4.240 30,154,542 126,492,096 4.1948 3.803 3.794 3.803 3.704 3.812 33,540,291 3.7713 1.44%
2022-06-02 0 4.170 4.170 4.180 4.130 4.290 47,397,023 197,883,000 4.1750 3.749 3.749 3.758 3.713 3.857 52,718,755 3.7536 -4.14%
2022-06-01 0 4.350 4.340 4.350 4.290 4.420 28,670,285 124,524,431 4.3433 3.911 3.902 3.911 3.857 3.974 31,889,381 3.9049 -1.36%
2022-05-31 0 4.410 4.400 4.410 4.340 4.440 70,084,211 308,342,149 4.3996 3.965 3.956 3.965 3.902 3.992 77,953,258 3.9555 0.00%
2022-05-30 0 4.410 4.400 4.410 4.240 4.430 59,278,741 259,062,069 4.3702 3.965 3.956 3.965 3.812 3.983 65,934,551 3.9291 2.80%
2022-05-27 0 4.290 4.280 4.290 4.190 4.300 34,895,283 148,707,472 4.2615 3.857 3.848 3.857 3.767 3.866 38,813,321 3.8314 3.13%
2022-05-26 0 4.160 4.150 4.160 4.110 4.270 31,941,454 133,051,528 4.1655 3.740 3.731 3.740 3.695 3.839 35,527,837 3.7450 -2.58%
2022-05-25 0 4.270 4.260 4.270 4.140 4.320 40,990,630 175,056,084 4.2706 3.839 3.830 3.839 3.722 3.884 45,593,053 3.8395 0.71%
2022-05-24 0 4.240 4.230 4.240 4.180 4.330 42,127,819 178,347,184 4.2335 3.812 3.803 3.812 3.758 3.893 46,857,926 3.8061 -1.62%
2022-05-23 0 4.310 4.300 4.310 4.170 4.310 45,660,590 194,426,515 4.2581 3.875 3.866 3.875 3.749 3.875 50,787,356 3.8282 1.41%
2022-05-20 0 4.250 4.240 4.250 4.150 4.270 47,365,663 199,796,502 4.2182 3.821 3.812 3.821 3.731 3.839 52,683,874 3.7924 3.91%
2022-05-19 0 4.090 4.080 4.090 3.960 4.120 36,530,357 148,048,687 4.0528 3.677 3.668 3.677 3.560 3.704 40,631,981 3.6436 -0.24%
2022-05-18 0 4.100 4.090 4.100 3.990 4.110 35,728,997 145,089,457 4.0608 3.686 3.677 3.686 3.587 3.695 39,740,645 3.6509 1.23%
2022-05-17 0 4.050 4.040 4.050 3.950 4.070 42,707,565 171,126,531 4.0069 3.641 3.632 3.641 3.551 3.659 47,502,765 3.6025 2.53%
2022-05-16 0 3.950 3.930 3.950 3.870 3.960 31,690,179 124,297,654 3.9223 3.551 3.533 3.551 3.479 3.560 35,248,349 3.5263 1.02%
2022-05-13 0 3.910 3.900 3.910 3.840 3.920 42,445,253 165,355,425 3.8957 3.515 3.506 3.515 3.452 3.524 47,211,001 3.5025 2.09%
2022-05-12 0 3.830 3.820 3.830 3.730 3.850 41,140,302 156,531,524 3.8048 3.443 3.434 3.443 3.353 3.461 45,759,530 3.4207 -0.26%
2022-05-11 0 3.840 3.830 3.840 3.730 3.950 54,024,868 208,855,046 3.8659 3.452 3.443 3.452 3.353 3.551 60,090,774 3.4757 2.95%
2022-05-10 0 3.730 3.730 3.740 3.620 3.780 44,305,201 165,103,110 3.7265 3.353 3.353 3.362 3.255 3.398 49,279,784 3.3503 -0.80%
2022-05-06 0 3.760 3.750 3.760 3.710 3.830 53,346,450 200,172,968 3.7523 3.380 3.371 3.380 3.335 3.443 59,336,183 3.3735 -3.34%
2022-05-05 0 3.890 3.880 3.890 3.870 4.000 38,489,371 150,815,271 3.9184 3.497 3.488 3.497 3.479 3.596 42,810,953 3.5228 -0.26%
2022-05-04 0 3.900 3.890 3.900 3.830 4.000 35,810,863 139,553,778 3.8970 3.506 3.497 3.506 3.443 3.596 39,831,703 3.5036 -1.76%
2022-05-03 0 3.970 3.960 3.970 3.910 4.130 64,936,671 258,609,773 3.9825 3.569 3.560 3.569 3.515 3.713 72,227,753 3.5805 -4.34%
2022-04-29 0 4.150 4.140 4.150 3.970 4.160 34,352,025 140,584,929 4.0925 3.731 3.722 3.731 3.569 3.740 38,209,066 3.6794 2.22%
2022-04-28 0 4.060 4.040 4.060 3.910 4.060 41,382,566 165,899,856 4.0089 3.650 3.632 3.650 3.515 3.650 46,028,996 3.6042 3.84%
2022-04-27 0 3.910 3.900 3.910 3.830 3.920 46,125,993 179,102,801 3.8829 3.515 3.506 3.515 3.443 3.524 51,305,014 3.4909 -0.76%
2022-04-26 0 3.940 3.930 3.940 3.880 3.990 48,077,591 189,375,515 3.9390 3.542 3.533 3.542 3.488 3.587 53,475,737 3.5413 0.00%
2022-04-25 0 3.940 3.920 3.940 3.870 3.980 44,289,258 173,798,700 3.9242 3.542 3.524 3.542 3.479 3.578 49,262,051 3.5280 -1.75%
2022-04-22 0 4.010 4.000 4.010 3.910 4.010 52,099,759 206,565,487 3.9648 3.605 3.596 3.605 3.515 3.605 57,949,514 3.5646 -0.50%
2022-04-21 0 4.030 4.030 4.040 3.950 4.100 46,895,583 188,115,696 4.0114 3.623 3.623 3.632 3.551 3.686 52,161,014 3.6064 -1.23%
2022-04-20 0 4.080 4.080 4.090 4.050 4.170 23,042,173 94,376,407 4.0958 3.668 3.668 3.677 3.641 3.749 25,629,346 3.6824 -0.24%
2022-04-19 0 4.090 4.080 4.090 4.070 4.220 33,095,462 135,827,360 4.1041 3.677 3.668 3.677 3.659 3.794 36,811,417 3.6898 -3.08%
2022-04-14 0 4.220 4.210 4.220 4.140 4.230 35,997,425 150,752,925 4.1879 3.794 3.785 3.794 3.722 3.803 40,039,212 3.7651 2.68%
2022-04-13 0 4.110 4.100 4.110 4.040 4.170 31,456,637 129,105,518 4.1042 3.695 3.686 3.695 3.632 3.749 34,988,585 3.6899 -0.48%
2022-04-12 0 4.130 4.120 4.130 4.030 4.230 51,180,695 210,115,689 4.1054 3.713 3.704 3.713 3.623 3.803 56,927,258 3.6910 -0.48%
2022-04-11 0 4.150 4.140 4.150 4.120 4.360 55,710,585 233,474,934 4.1909 3.731 3.722 3.731 3.704 3.920 61,965,763 3.7678 -5.25%
2022-04-08 0 4.380 4.370 4.380 4.250 4.390 30,041,906 130,057,282 4.3292 3.938 3.929 3.938 3.821 3.947 33,415,008 3.8922 1.62%
2022-04-07 0 4.310 4.310 4.320 4.290 4.510 60,274,659 263,132,540 4.3656 3.875 3.875 3.884 3.857 4.055 67,042,291 3.9249 -2.05%
2022-04-06 0 4.400 4.390 4.400 4.370 4.500 84,288,918 373,317,541 4.4290 3.956 3.947 3.956 3.929 4.046 93,752,868 3.9819 -3.08%
2022-04-04 0 4.540 4.530 4.540 4.520 4.640 56,423,976 257,451,299 4.5628 4.082 4.073 4.082 4.064 4.172 62,759,254 4.1022 0.89%
2022-04-01 0 4.500 4.490 4.500 4.460 4.870 92,644,134 418,709,143 4.5195 4.046 4.037 4.046 4.010 4.378 103,046,207 4.0633 -7.98%
2022-03-31 0 4.890 4.880 4.890 4.850 5.040 40,208,723 197,998,206 4.9243 4.396 4.387 4.396 4.360 4.531 44,723,354 4.4272 -1.61%
2022-03-30 0 4.970 4.960 4.970 4.820 5.010 40,930,771 202,767,684 4.9539 4.468 4.459 4.468 4.333 4.504 45,526,473 4.4538 0.00%
2022-03-29 0 4.970 4.950 4.970 4.850 4.970 22,030,941 108,442,394 4.9223 4.468 4.450 4.468 4.360 4.468 24,504,573 4.4254 1.64%
2022-03-28 0 4.890 4.880 4.890 4.730 4.930 30,008,606 145,925,585 4.8628 4.396 4.387 4.396 4.253 4.432 33,377,969 4.3719 1.03%
2022-03-25 0 4.840 4.830 4.840 4.780 5.080 37,893,613 184,997,941 4.8820 4.351 4.342 4.351 4.297 4.567 42,148,304 4.3892 -4.72%
2022-03-24 0 5.080 5.070 5.080 4.880 5.120 69,579,519 351,676,054 5.0543 4.567 4.558 4.567 4.387 4.603 77,391,899 4.5441 2.42%
2022-03-23 0 4.960 4.960 4.970 4.720 5.000 83,535,752 412,530,765 4.9384 4.459 4.459 4.468 4.244 4.495 92,915,137 4.4399 4.42%
2022-03-22 0 4.750 4.740 4.750 4.640 4.750 37,880,004 178,380,030 4.7091 4.271 4.262 4.271 4.172 4.271 42,133,166 4.2337 2.37%
2022-03-21 0 4.640 4.640 4.650 4.560 4.730 55,067,006 255,439,868 4.6387 4.172 4.172 4.181 4.100 4.253 61,249,923 4.1705 0.87%
2022-03-18 0 4.600 4.600 4.620 4.460 4.700 127,791,842 583,643,274 4.5671 4.136 4.136 4.154 4.010 4.226 142,140,295 4.1061 -0.43%
2022-03-17 0 4.620 4.610 4.620 4.170 4.630 190,542,651 846,236,528 4.4412 4.154 4.145 4.154 3.749 4.163 211,936,758 3.9929 12.14%
2022-03-16 0 4.120 4.110 4.120 3.990 4.180 179,379,380 735,098,673 4.0980 3.704 3.695 3.704 3.587 3.758 199,520,076 3.6843 8.42%
2022-03-15 0 3.800 3.800 3.810 3.710 4.090 104,712,667 407,019,295 3.8870 3.416 3.416 3.425 3.335 3.677 116,469,793 3.4946 -7.09%
2022-03-14 0 4.090 4.080 4.090 4.050 4.480 61,142,776 254,963,789 4.1700 3.677 3.668 3.677 3.641 4.028 68,007,880 3.7490 -6.83%
2022-03-11 0 4.390 4.390 4.400 4.300 4.460 45,231,666 198,689,755 4.3927 3.947 3.947 3.956 3.866 4.010 50,310,272 3.9493 -1.13%
2022-03-10 0 4.440 4.430 4.440 4.360 4.450 33,915,817 149,561,530 4.4098 3.992 3.983 3.992 3.920 4.001 37,723,881 3.9646 2.54%
2022-03-09 0 4.330 4.320 4.330 4.200 4.420 48,306,319 207,677,898 4.2992 3.893 3.884 3.893 3.776 3.974 53,730,147 3.8652 1.17%
2022-03-08 0 4.280 4.280 4.290 4.270 4.510 54,905,666 239,565,740 4.3632 3.848 3.848 3.857 3.839 4.055 61,070,468 3.9228 -2.73%
2022-03-07 0 4.400 4.400 4.410 4.390 4.510 69,164,325 307,913,758 4.4519 3.956 3.956 3.965 3.947 4.055 76,930,087 4.0025 -4.76%
2022-03-04 0 4.620 4.610 4.620 4.540 4.740 101,943,991 471,282,023 4.6230 4.154 4.145 4.154 4.082 4.262 113,390,251 4.1563 -4.15%
2022-03-03 0 4.820 4.810 4.820 4.740 4.870 37,489,470 180,586,336 4.8170 4.333 4.324 4.333 4.262 4.378 41,698,783 4.3307 0.63%
2022-03-02 0 4.790 4.780 4.790 4.730 4.970 56,672,189 272,591,242 4.8100 4.306 4.297 4.306 4.253 4.468 63,035,336 4.3244 -3.82%
2022-03-01 0 4.980 4.980 4.990 4.900 5.040 44,918,313 223,098,734 4.9668 4.477 4.477 4.486 4.405 4.531 49,961,736 4.4654 0.00%
2022-02-28 0 4.980 4.980 4.990 4.970 5.250 65,668,464 328,912,860 5.0087 4.477 4.477 4.486 4.468 4.720 73,041,712 4.5031 -5.14%
2022-02-25 0 5.250 5.240 5.250 5.200 5.290 42,385,822 222,019,813 5.2381 4.720 4.711 4.720 4.675 4.756 47,144,897 4.7093 0.77%
2022-02-24 0 5.210 5.190 5.210 5.170 5.480 60,369,677 317,614,041 5.2612 4.684 4.666 4.684 4.648 4.927 67,147,977 4.7301 -5.10%
2022-02-23 0 5.490 5.490 5.500 5.400 5.520 21,015,094 114,850,242 5.4651 4.936 4.936 4.945 4.855 4.963 23,374,666 4.9134 1.29%
2022-02-22 0 5.420 5.410 5.420 5.370 5.490 34,263,741 185,249,090 5.4066 4.873 4.864 4.873 4.828 4.936 38,110,870 4.8608 -2.52%
2022-02-21 0 5.560 5.550 5.560 5.490 5.590 30,670,975 169,891,836 5.5392 4.999 4.990 4.999 4.936 5.026 34,114,709 4.9800 0.91%
2022-02-18 0 5.510 5.500 5.510 5.490 5.560 24,736,235 136,439,243 5.5158 4.954 4.945 4.954 4.936 4.999 27,513,617 4.9590 -0.90%
2022-02-17 0 5.560 5.550 5.560 5.480 5.610 22,388,900 124,080,412 5.5421 4.999 4.990 4.999 4.927 5.044 24,902,723 4.9826 1.28%
2022-02-16 0 5.490 5.480 5.490 5.440 5.560 24,929,109 136,841,332 5.4892 4.936 4.927 4.936 4.891 4.999 27,728,146 4.9351 -0.36%
2022-02-15 0 5.510 5.510 5.520 5.400 5.610 23,083,260 127,552,977 5.5258 4.954 4.954 4.963 4.855 5.044 25,675,046 4.9680 0.73%
2022-02-14 0 5.470 5.470 5.480 5.360 5.490 22,296,537 121,545,809 5.4513 4.918 4.918 4.927 4.819 4.936 24,799,990 4.9010 -0.55%
2022-02-11 0 5.500 5.490 5.500 5.440 5.620 37,211,441 204,550,306 5.4970 4.945 4.936 4.945 4.891 5.053 41,389,537 4.9421 -2.14%
2022-02-10 0 5.620 5.620 5.630 5.580 5.650 20,843,887 117,011,255 5.6137 5.053 5.053 5.062 5.017 5.080 23,184,236 5.0470 0.54%
2022-02-09 0 5.590 5.580 5.590 5.530 5.650 33,166,763 185,276,542 5.5862 5.026 5.017 5.026 4.972 5.080 36,890,723 5.0223 1.82%
2022-02-08 0 5.490 5.490 5.500 5.370 5.510 29,366,434 160,070,993 5.4508 4.936 4.936 4.945 4.828 4.954 32,663,694 4.9006 -0.18%
2022-02-07 0 5.500 5.490 5.500 5.440 5.560 29,684,608 162,906,109 5.4879 4.945 4.936 4.945 4.891 4.999 33,017,592 4.9339 0.73%
2022-02-04 0 5.460 5.450 5.460 5.340 5.510 23,112,739 125,872,970 5.4460 4.909 4.900 4.909 4.801 4.954 25,707,835 4.8963 1.87%
2022-01-31 0 5.360 5.360 5.370 5.270 5.400 18,465,471 98,314,500 5.3242 4.819 4.819 4.828 4.738 4.855 20,538,772 4.7868 0.19%
2022-01-28 0 5.350 5.340 5.350 5.310 5.430 28,124,626 150,755,739 5.3603 4.810 4.801 4.810 4.774 4.882 31,282,456 4.8192 -1.29%
2022-01-27 0 5.420 5.410 5.420 5.330 5.510 34,728,786 186,890,094 5.3814 4.873 4.864 4.873 4.792 4.954 38,628,130 4.8382 -1.81%
2022-01-26 0 5.520 5.500 5.520 5.480 5.610 48,816,709 269,302,518 5.5166 4.963 4.945 4.963 4.927 5.044 54,297,843 4.9597 -1.43%
2022-01-25 0 5.600 5.590 5.600 5.550 5.870 80,579,157 454,221,565 5.6370 5.035 5.026 5.035 4.990 5.277 89,626,575 5.0679 -5.56%
2022-01-24 0 5.930 5.920 5.930 5.900 6.110 45,905,680 274,513,749 5.9800 5.331 5.322 5.331 5.304 5.493 51,059,964 5.3763 -2.47%
2022-01-21 0 6.080 6.070 6.080 6.040 6.210 45,798,218 280,036,976 6.1146 5.466 5.457 5.466 5.430 5.583 50,940,437 5.4973 0.50%
2022-01-20 0 6.050 6.040 6.050 5.940 6.070 33,386,542 200,635,601 6.0095 5.439 5.430 5.439 5.340 5.457 37,135,179 5.4028 0.17%
2022-01-19 0 6.040 6.030 6.040 5.890 6.060 38,024,972 227,076,057 5.9718 5.430 5.421 5.430 5.295 5.448 42,294,411 5.3689 -0.17%
2022-01-18 0 6.050 6.040 6.050 6.000 6.210 34,321,489 208,738,897 6.0819 5.439 5.430 5.439 5.394 5.583 38,175,102 5.4679 -1.63%
2022-01-17 0 6.150 6.140 6.150 6.100 6.220 22,204,010 136,538,388 6.1493 5.529 5.520 5.529 5.484 5.592 24,697,074 5.5285 0.00%
2022-01-14 0 6.150 6.140 6.150 5.900 6.230 41,766,550 255,433,030 6.1157 5.529 5.520 5.529 5.304 5.601 46,456,093 5.4984 3.02%
2022-01-13 0 5.970 5.960 5.970 5.930 6.070 26,704,378 159,718,723 5.9810 5.367 5.358 5.367 5.331 5.457 29,702,742 5.3772 -1.00%
2022-01-12 0 6.030 6.020 6.030 5.990 6.160 47,909,464 289,213,548 6.0367 5.421 5.412 5.421 5.385 5.538 53,288,733 5.4273 -1.31%
2022-01-11 0 6.110 6.100 6.110 6.070 6.250 61,001,765 375,218,023 6.1509 5.493 5.484 5.493 5.457 5.619 67,851,036 5.5300 -1.61%
2022-01-10 0 6.210 6.210 6.220 5.860 6.300 93,923,911 581,584,585 6.1921 5.583 5.583 5.592 5.268 5.664 104,469,677 5.5670 5.97%
2022-01-07 0 5.860 5.850 5.860 5.760 5.900 30,127,043 176,261,596 5.8506 5.268 5.259 5.268 5.179 5.304 33,509,704 5.2600 0.34%
2022-01-06 0 5.840 5.830 5.840 5.680 5.850 49,876,924 288,710,322 5.7885 5.250 5.241 5.250 5.107 5.259 55,477,099 5.2041 0.17%
2022-01-05 0 5.830 5.820 5.830 5.710 5.850 55,061,159 318,926,538 5.7922 5.241 5.232 5.241 5.134 5.259 61,243,420 5.2075 1.39%
2022-01-04 0 5.750 5.750 5.760 5.620 5.770 67,907,224 388,764,886 5.7249 5.170 5.170 5.179 5.053 5.188 75,531,839 5.1470 2.31%
2022-01-03 0 5.620 5.610 5.620 5.460 5.630 29,387,091 164,150,965 5.5858 5.053 5.044 5.053 4.909 5.062 32,686,670 5.0220 2.93%
2021-12-31 0 5.460 5.460 5.470 5.300 5.520 12,595,943 68,884,483 5.4688 4.909 4.909 4.918 4.765 4.963 14,010,214 4.9167 1.87%
2021-12-30 0 5.360 5.350 5.360 5.210 5.420 21,271,961 113,416,288 5.3317 4.819 4.810 4.819 4.684 4.873 23,660,374 4.7935 0.75%
2021-12-29 0 5.320 5.310 5.320 5.280 5.470 37,198,975 197,969,977 5.3219 4.783 4.774 4.783 4.747 4.918 41,375,672 4.7847 -2.74%
2021-12-28 0 5.470 5.470 5.480 5.420 5.550 29,204,115 160,311,721 5.4894 4.918 4.918 4.927 4.873 4.990 32,483,150 4.9352 0.37%
2021-12-24 0 5.450 5.440 5.450 5.400 5.500 16,257,885 88,373,396 5.4357 4.900 4.891 4.900 4.855 4.945 18,083,318 4.8870 -0.18%
2021-12-23 0 5.460 5.450 5.460 5.410 5.490 24,648,001 134,338,045 5.4503 4.909 4.900 4.909 4.864 4.936 27,415,476 4.9001 0.00%
2021-12-22 0 5.460 5.440 5.460 5.380 5.490 23,309,648 126,736,051 5.4371 4.909 4.891 4.909 4.837 4.936 25,926,853 4.8882 0.74%
2021-12-21 0 5.420 5.420 5.430 5.310 5.500 35,245,114 191,359,283 5.4294 4.873 4.873 4.882 4.774 4.945 39,202,431 4.8813 1.12%
2021-12-20 0 5.360 5.360 5.370 5.320 5.500 46,362,454 249,888,793 5.3899 4.819 4.819 4.828 4.783 4.945 51,568,025 4.8458 -0.92%
2021-12-17 0 5.410 5.400 5.410 5.340 5.510 48,185,126 260,549,051 5.4073 4.864 4.855 4.864 4.801 4.954 53,595,346 4.8614 -1.10%
2021-12-16 0 5.470 5.470 5.480 5.240 5.520 64,530,109 348,664,003 5.4031 4.918 4.918 4.927 4.711 4.963 71,775,542 4.8577 3.21%
2021-12-15 0 5.300 5.290 5.300 5.210 5.640 93,871,101 501,763,257 5.3452 4.765 4.756 4.765 4.684 5.071 104,410,937 4.8057 -5.02%
2021-12-14 0 5.580 5.570 5.580 5.550 5.680 30,227,815 169,241,744 5.5989 5.017 5.008 5.017 4.990 5.107 33,621,791 5.0337 -0.89%
2021-12-13 0 5.630 5.630 5.640 5.570 5.770 38,213,818 216,744,268 5.6719 5.062 5.062 5.071 5.008 5.188 42,504,461 5.0993 -0.35%
2021-12-10 0 5.650 5.650 5.660 5.620 5.750 33,812,029 191,823,137 5.6732 5.080 5.080 5.089 5.053 5.170 37,608,440 5.1005 -2.08%
2021-12-09 0 5.770 5.770 5.780 5.570 5.800 44,402,342 254,620,515 5.7344 5.188 5.188 5.197 5.008 5.215 49,387,832 5.1555 4.34%
2021-12-08 0 5.530 5.530 5.540 5.400 5.640 32,936,335 182,676,287 5.5463 4.972 4.972 4.981 4.855 5.071 36,634,423 4.9865 1.47%
2021-12-07 0 5.450 5.440 5.450 5.330 5.560 68,458,120 370,296,420 5.4091 4.900 4.891 4.900 4.792 4.999 76,144,590 4.8631 -2.15%
2021-12-06 0 5.570 5.560 5.570 5.520 5.800 41,296,931 231,863,501 5.6145 5.008 4.999 5.008 4.963 5.215 45,933,746 5.0478 -2.28%
2021-12-03 0 5.700 5.690 5.700 5.490 5.790 71,761,585 408,297,423 5.6896 5.125 5.116 5.125 4.936 5.206 79,818,968 5.1153 3.64%
2021-12-02 0 5.500 5.500 5.510 5.490 5.600 29,658,435 164,242,781 5.5378 4.945 4.945 4.954 4.936 5.035 32,988,481 4.9788 -0.90%
2021-12-01 0 5.550 5.540 5.560 5.520 5.710 44,569,324 249,302,988 5.5936 4.990 4.981 4.999 4.963 5.134 49,573,563 5.0290 -2.46%
2021-11-30 0 5.690 5.650 5.690 5.520 5.770 76,541,771 432,184,686 5.6464 5.116 5.080 5.116 4.963 5.188 85,135,872 5.0764 0.89%
2021-11-29 0 5.640 5.630 5.640 5.600 5.890 40,933,707 234,328,911 5.7246 5.071 5.062 5.071 5.035 5.295 45,529,739 5.1467 0.36%
2021-11-26 0 5.620 5.610 5.620 5.600 5.720 18,569,863 104,737,441 5.6402 5.053 5.044 5.053 5.035 5.143 20,654,885 5.0708 -1.75%
2021-11-25 0 5.720 5.710 5.720 5.590 5.760 20,313,503 115,661,147 5.6938 5.143 5.134 5.143 5.026 5.179 22,594,301 5.1190 1.60%
2021-11-24 0 5.630 5.620 5.630 5.550 5.670 21,750,854 122,046,074 5.6111 5.062 5.053 5.062 4.990 5.098 24,193,037 5.0447 0.18%
2021-11-23 0 5.620 5.620 5.630 5.620 5.740 21,687,564 122,447,842 5.6460 5.053 5.053 5.062 5.053 5.161 24,122,641 5.0761 -2.09%
2021-11-22 0 5.740 5.730 5.740 5.720 5.850 13,760,633 79,123,789 5.7500 5.161 5.152 5.161 5.143 5.259 15,305,675 5.1696 -1.03%
2021-11-19 0 5.800 5.790 5.800 5.720 5.900 23,031,684 133,299,489 5.7877 5.215 5.206 5.215 5.143 5.304 25,617,679 5.2034 -0.51%
2021-11-18 0 5.830 5.820 5.830 5.790 5.910 21,711,894 126,577,101 5.8299 5.241 5.232 5.241 5.206 5.313 24,149,703 5.2414 -1.19%
2021-11-17 0 5.900 5.890 5.900 5.770 5.930 36,537,281 214,656,805 5.8750 5.304 5.295 5.304 5.188 5.331 40,639,683 5.2820 1.72%
2021-11-16 0 5.800 5.800 5.810 5.510 5.880 47,056,274 272,374,183 5.7883 5.215 5.215 5.224 4.954 5.286 52,339,747 5.2040 3.76%
2021-11-15 0 5.590 5.590 5.600 5.540 5.660 18,005,496 100,681,085 5.5917 5.026 5.026 5.035 4.981 5.089 20,027,151 5.0272 0.18%
2021-11-12 0 5.580 5.580 5.590 5.530 5.700 22,293,514 124,666,246 5.5920 5.017 5.017 5.026 4.972 5.125 24,796,627 5.0275 -1.24%
2021-11-11 0 5.650 5.640 5.650 5.500 5.670 25,844,506 144,655,373 5.5971 5.080 5.071 5.080 4.945 5.098 28,746,324 5.0321 0.71%
2021-11-10 0 5.610 5.600 5.610 5.400 5.620 40,539,686 224,599,123 5.5402 5.044 5.035 5.044 4.855 5.053 45,091,477 4.9810 2.56%
2021-11-09 0 5.470 5.460 5.470 5.400 5.530 21,240,283 116,068,169 5.4645 4.918 4.909 4.918 4.855 4.972 23,625,140 4.9129 1.30%
2021-11-08 0 5.400 5.390 5.400 5.280 5.520 57,245,814 305,944,123 5.3444 4.855 4.846 4.855 4.747 4.963 63,673,367 4.8049 -1.64%
2021-11-05 0 5.490 5.490 5.500 5.460 5.640 32,185,729 177,646,948 5.5194 4.936 4.936 4.945 4.909 5.071 35,799,539 4.9623 -2.66%
2021-11-04 0 5.640 5.640 5.650 5.530 5.690 35,256,128 198,923,435 5.6422 5.071 5.071 5.080 4.972 5.116 39,214,682 5.0727 1.44%
2021-11-03 0 5.560 5.540 5.560 5.500 5.670 29,925,455 166,269,932 5.5561 4.999 4.981 4.999 4.945 5.098 33,285,482 4.9953 -0.36%
2021-11-02 0 5.580 5.580 5.590 5.550 5.770 46,583,917 262,150,135 5.6275 5.017 5.017 5.026 4.990 5.188 51,814,354 5.0594 -2.62%
2021-11-01 0 5.730 5.710 5.730 5.630 5.760 23,934,653 136,073,358 5.6852 5.152 5.134 5.152 5.062 5.179 26,622,033 5.1113 -0.52%
2021-10-29 0 5.760 5.750 5.760 5.620 5.780 28,891,639 165,452,859 5.7267 5.179 5.170 5.179 5.053 5.197 32,135,589 5.1486 0.17%
2021-10-28 0 5.750 5.740 5.750 5.700 5.830 31,860,551 183,293,829 5.7530 5.170 5.161 5.170 5.125 5.241 35,437,850 5.1723 -0.17%
2021-10-27 0 5.760 5.750 5.760 5.720 5.850 33,536,245 193,086,499 5.7575 5.179 5.170 5.179 5.143 5.259 37,301,691 5.1763 -0.69%
2021-10-26 0 5.800 5.790 5.800 5.750 5.950 51,830,437 300,831,075 5.8041 5.215 5.206 5.215 5.170 5.349 57,649,952 5.2182 -2.52%
2021-10-25 0 5.950 5.940 5.950 5.910 6.050 23,071,248 137,337,052 5.9527 5.349 5.340 5.349 5.313 5.439 25,661,685 5.3518 -0.67%
2021-10-22 0 5.990 5.990 6.000 5.910 6.030 22,882,809 136,998,233 5.9869 5.385 5.385 5.394 5.313 5.421 25,452,088 5.3826 0.34%
2021-10-21 0 5.970 5.960 5.970 5.860 6.070 31,486,316 187,622,585 5.9589 5.367 5.358 5.367 5.268 5.457 35,021,596 5.3573 -1.49%
2021-10-20 0 6.060 6.050 6.060 6.010 6.080 23,582,125 142,475,880 6.0417 5.448 5.439 5.448 5.403 5.466 26,229,923 5.4318 0.00%
2021-10-19 0 6.060 6.050 6.060 5.960 6.060 35,382,665 213,097,557 6.0227 5.448 5.439 5.448 5.358 5.448 39,355,427 5.4147 0.66%
2021-10-18 0 6.020 6.000 6.020 5.920 6.090 26,189,943 156,613,374 5.9799 5.412 5.394 5.412 5.322 5.475 29,130,547 5.3763 0.17%
2021-10-15 0 6.010 6.000 6.010 5.860 6.050 38,566,218 230,491,879 5.9765 5.403 5.394 5.403 5.268 5.439 42,896,429 5.3732 1.86%
2021-10-12 0 5.900 5.890 5.900 5.860 6.000 32,368,324 190,942,436 5.8991 5.304 5.295 5.304 5.268 5.394 36,002,636 5.3036 -1.83%
2021-10-11 0 6.010 6.010 6.020 5.950 6.130 35,166,239 212,373,417 6.0391 5.403 5.403 5.412 5.349 5.511 39,114,700 5.4295 1.52%
2021-10-08 0 5.920 5.910 5.920 5.840 5.970 52,808,231 312,041,075 5.9089 5.322 5.313 5.322 5.250 5.367 58,737,533 5.3125 2.07%
2021-10-07 0 5.800 5.800 5.810 5.720 5.840 34,376,043 199,089,187 5.7915 5.215 5.215 5.224 5.143 5.250 38,235,781 5.2069 1.05%
2021-10-06 0 5.740 5.730 5.740 5.600 5.990 87,456,922 498,080,485 5.6952 5.161 5.152 5.161 5.035 5.385 97,276,575 5.1203 -3.37%
2021-10-05 0 5.940 5.930 5.940 5.810 6.120 65,785,710 391,185,966 5.9464 5.340 5.331 5.340 5.224 5.502 73,172,122 5.3461 -3.10%
2021-10-04 0 6.130 6.120 6.130 6.030 6.460 77,265,544 473,148,383 6.1237 5.511 5.502 5.511 5.421 5.808 85,940,910 5.5055 -5.11%
2021-09-30 0 6.460 6.460 6.470 6.270 6.520 49,691,693 320,235,285 6.4444 5.808 5.808 5.817 5.637 5.862 55,271,071 5.7939 2.38%
2021-09-29 0 6.310 6.300 6.310 6.150 6.340 31,436,526 196,597,176 6.2538 5.673 5.664 5.673 5.529 5.700 34,966,216 5.6225 1.45%
2021-09-28 0 6.220 6.210 6.220 6.160 6.310 36,032,565 224,329,417 6.2257 5.592 5.583 5.592 5.538 5.673 40,078,297 5.5973 -0.96%
2021-09-27 0 6.280 6.280 6.290 6.270 6.460 35,791,364 227,633,906 6.3600 5.646 5.646 5.655 5.637 5.808 39,810,014 5.7180 0.00%
2021-09-24 0 6.280 6.280 6.290 6.210 6.390 26,712,086 168,465,921 6.3067 5.646 5.646 5.655 5.583 5.745 29,711,316 5.6701 -0.95%
2021-09-23 0 6.340 6.340 6.350 6.250 6.380 31,438,148 199,136,323 6.3342 5.700 5.700 5.709 5.619 5.736 34,968,020 5.6948 1.77%
2021-09-21 0 6.230 6.230 6.240 6.150 6.370 33,728,082 210,314,575 6.2356 5.601 5.601 5.610 5.529 5.727 37,515,067 5.6061 -0.16%
2021-09-20 0 6.240 6.240 6.250 6.130 6.330 29,909,414 185,366,961 6.1976 5.610 5.610 5.619 5.511 5.691 33,267,640 5.5720 -1.89%
2021-09-17 0 6.360 6.350 6.360 6.230 6.370 35,494,174 224,386,593 6.3218 5.718 5.709 5.718 5.601 5.727 39,479,456 5.6836 1.44%
2021-09-16 0 6.270 6.260 6.270 6.150 6.420 59,704,935 371,006,696 6.2140 5.637 5.628 5.637 5.529 5.772 66,408,598 5.5867 -2.49%
2021-09-15 0 6.430 6.420 6.430 6.390 6.710 53,822,751 349,007,594 6.4844 5.781 5.772 5.781 5.745 6.033 59,865,963 5.8298 -3.60%
2021-09-14 0 6.670 6.660 6.670 6.610 6.750 23,913,109 159,658,807 6.6766 5.997 5.988 5.997 5.943 6.069 26,598,070 6.0026 -0.60%
2021-09-13 0 6.710 6.700 6.710 6.640 6.790 34,024,543 227,303,534 6.6806 6.033 6.024 6.033 5.970 6.105 37,844,815 6.0062 -0.89%
2021-09-10 0 6.790 6.790 6.800 6.630 6.810 43,976,720 297,205,683 6.7583 6.087 6.087 6.096 5.943 6.105 49,058,925 6.0581 2.57%
2021-09-09 0 6.620 6.610 6.620 6.560 6.770 61,134,333 405,025,629 6.6252 5.934 5.925 5.934 5.880 6.069 68,199,371 5.9388 -2.22%
2021-09-08 0 6.770 6.770 6.780 6.750 6.870 42,547,436 288,796,757 6.7876 6.069 6.069 6.078 6.051 6.158 47,464,464 6.0845 -0.15%
2021-09-07 0 6.780 6.770 6.780 6.730 6.890 41,559,862 282,455,080 6.7963 6.078 6.069 6.078 6.033 6.176 46,362,760 6.0923 -1.02%
2021-09-06 0 6.850 6.850 6.860 6.810 6.970 52,978,303 364,268,099 6.8758 6.140 6.140 6.149 6.105 6.248 59,100,783 6.1635 0.44%
2021-09-03 0 6.820 6.810 6.820 6.660 6.880 75,010,676 511,246,823 6.8157 6.113 6.105 6.113 5.970 6.167 83,679,344 6.1096 2.10%
2021-09-02 0 6.680 6.670 6.680 6.620 6.860 55,908,271 373,985,232 6.6893 5.988 5.979 5.988 5.934 6.149 62,369,355 5.9963 -0.45%
2021-09-01 0 6.710 6.710 6.720 6.420 6.830 88,651,296 593,792,569 6.6981 6.015 6.015 6.024 5.755 6.122 98,896,353 6.0042 3.07%
2021-08-31 0 6.510 6.500 6.510 6.340 6.530 79,269,261 512,178,962 6.4613 5.836 5.827 5.836 5.683 5.854 88,430,076 5.7919 2.52%
2021-08-30 0 6.350 6.350 6.360 6.180 6.410 36,136,816 228,249,461 6.3163 5.692 5.692 5.701 5.540 5.746 40,312,996 5.6619 1.76%
2021-08-27 0 6.240 6.230 6.240 6.220 6.340 24,048,171 150,537,653 6.2598 5.594 5.585 5.594 5.576 5.683 26,827,317 5.6114 -0.32%
2021-08-26 0 6.260 6.250 6.260 6.200 6.430 64,666,618 406,097,378 6.2799 5.612 5.603 5.612 5.558 5.764 72,139,867 5.6293 -2.95%
2021-08-25 0 6.450 6.440 6.450 6.390 6.620 40,899,134 264,289,292 6.4620 5.782 5.773 5.782 5.728 5.934 45,625,675 5.7926 -0.15%
2021-08-24 0 6.460 6.460 6.470 6.410 6.560 36,558,173 236,349,158 6.4650 5.791 5.791 5.800 5.746 5.880 40,783,047 5.7953 0.78%
2021-08-23 0 6.410 6.400 6.410 6.260 6.490 52,314,151 335,189,058 6.4072 5.746 5.737 5.746 5.612 5.818 58,359,877 5.7435 1.58%
2021-08-20 0 6.310 6.300 6.310 6.260 6.690 101,778,366 651,205,331 6.3983 5.656 5.647 5.656 5.612 5.997 113,540,464 5.7354 -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 5.934 5.925 5.934 5.845 6.320 187,616,330 6.0366 2.48%
2021-08-18 0 6.460 6.460 6.470 6.440 6.600 34,482,693 224,102,437 6.4990 5.791 5.791 5.800 5.773 5.916 38,467,713 5.8257 -0.62%
2021-08-17 0 6.500 6.500 6.510 6.450 6.730 50,946,357 334,038,701 6.5567 5.827 5.827 5.836 5.782 6.033 56,834,013 5.8774 -1.52%
2021-08-16 0 6.600 6.590 6.600 6.560 6.720 33,934,196 223,961,076 6.5999 5.916 5.907 5.916 5.880 6.024 37,855,828 5.9162 -0.30%
2021-08-13 0 6.620 6.620 6.630 6.530 6.730 31,371,613 207,184,944 6.6042 5.934 5.934 5.943 5.854 6.033 34,997,098 5.9201 -0.60%
2021-08-12 0 6.660 6.650 6.660 6.550 6.820 64,770,161 429,663,393 6.6337 5.970 5.961 5.970 5.871 6.113 72,255,376 5.9465 -2.77%
2021-08-11 0 6.850 6.840 6.850 6.790 6.920 39,257,626 268,712,719 6.8449 6.140 6.131 6.140 6.087 6.203 43,794,465 6.1358 -0.87%
2021-08-10 0 6.910 6.900 6.910 6.760 6.930 40,860,736 280,068,833 6.8542 6.194 6.185 6.194 6.060 6.212 45,582,839 6.1442 1.62%
2021-08-09 0 6.800 6.790 6.800 6.720 6.880 46,980,226 319,920,219 6.8097 6.096 6.087 6.096 6.024 6.167 52,409,533 6.1042 -2.02%
2021-08-06 0 6.940 6.930 6.940 6.740 6.980 55,447,474 381,048,085 6.8722 6.221 6.212 6.221 6.042 6.257 61,855,305 6.1603 1.02%
2021-08-05 0 6.870 6.870 6.880 6.820 7.020 44,388,956 306,546,321 6.9059 6.158 6.158 6.167 6.113 6.293 49,518,801 6.1905 -0.72%
2021-08-04 0 6.920 6.920 6.930 6.770 6.960 55,952,180 385,873,923 6.8965 6.203 6.203 6.212 6.069 6.239 62,418,338 6.1821 1.17%
2021-08-03 0 6.840 6.840 6.850 6.640 6.910 58,723,390 401,500,805 6.8372 6.131 6.131 6.140 5.952 6.194 65,509,805 6.1289 2.24%
2021-08-02 0 6.690 6.690 6.700 6.540 6.750 50,298,075 335,079,108 6.6619 5.997 5.997 6.006 5.862 6.051 56,110,812 5.9717 1.36%
2021-07-30 0 6.600 6.590 6.600 6.390 6.600 59,463,640 387,086,652 6.5096 5.916 5.907 5.916 5.728 5.916 66,335,603 5.8353 -0.45%
2021-07-29 0 6.630 6.630 6.640 6.480 6.750 77,101,400 512,407,907 6.6459 5.943 5.943 5.952 5.809 6.051 86,011,684 5.9574 2.16%
2021-07-28 0 6.490 6.490 6.500 6.370 6.620 84,910,762 550,996,750 6.4891 5.818 5.818 5.827 5.710 5.934 94,723,542 5.8169 2.53%
2021-07-27 0 6.330 6.320 6.330 6.200 6.800 148,117,471 950,053,378 6.4142 5.674 5.665 5.674 5.558 6.096 165,234,784 5.7497 -5.10%
2021-07-26 0 6.670 6.660 6.670 6.600 6.950 85,124,499 570,523,120 6.7022 5.979 5.970 5.979 5.916 6.230 94,961,979 6.0079 -4.58%
2021-07-23 0 6.990 6.980 6.990 6.940 7.120 28,646,044 200,002,046 6.9818 6.266 6.257 6.266 6.221 6.382 31,956,547 6.2586 -0.85%
2021-07-22 0 7.050 7.040 7.050 6.930 7.110 46,799,765 329,553,868 7.0418 6.320 6.311 6.320 6.212 6.373 52,208,217 6.3123 0.86%
2021-07-21 0 6.990 6.980 6.990 6.930 7.100 43,401,332 303,135,976 6.9845 6.266 6.257 6.266 6.212 6.364 48,417,041 6.2609 -0.85%
2021-07-20 0 7.050 7.040 7.050 7.040 7.210 52,411,210 371,839,712 7.0947 6.320 6.311 6.320 6.311 6.463 58,468,153 6.3597 -1.54%
2021-07-19 0 7.160 7.150 7.160 7.000 7.190 42,641,431 302,812,384 7.1014 6.418 6.409 6.418 6.275 6.445 47,569,322 6.3657 0.99%
2021-07-16 0 7.090 7.090 7.100 7.070 7.270 52,427,353 372,959,604 7.1138 6.356 6.356 6.364 6.338 6.517 58,486,162 6.3769 -2.48%
2021-07-15 0 7.270 7.270 7.280 7.150 7.350 56,678,524 411,307,716 7.2569 6.517 6.517 6.526 6.409 6.589 63,228,623 6.5051 0.97%
2021-07-14 0 7.200 7.190 7.200 7.010 7.310 50,829,569 366,792,026 7.2161 6.454 6.445 6.454 6.284 6.553 56,703,728 6.4686 2.42%
2021-07-13 0 7.030 7.030 7.040 7.000 7.160 42,326,402 298,737,103 7.0579 6.302 6.302 6.311 6.275 6.418 47,217,886 6.3268 0.43%
2021-07-12 0 7.000 7.000 7.010 6.900 7.100 45,843,584 321,804,953 7.0196 6.275 6.275 6.284 6.185 6.364 51,141,534 6.2924 0.72%
2021-07-09 0 6.950 6.950 6.960 6.900 7.090 63,192,107 440,174,028 6.9656 6.230 6.230 6.239 6.185 6.356 70,494,953 6.2441 -1.14%
2021-07-08 0 7.030 7.010 7.030 6.990 7.240 56,057,809 395,869,579 7.0618 6.302 6.284 6.302 6.266 6.490 62,536,174 6.3302 -1.26%
2021-07-07 0 7.120 7.110 7.120 7.040 7.240 37,316,560 265,714,662 7.1206 6.382 6.373 6.382 6.311 6.490 41,629,078 6.3829 -0.14%
2021-07-06 0 7.130 7.120 7.130 6.980 7.350 103,299,783 733,267,029 7.0984 6.391 6.382 6.391 6.257 6.589 115,237,704 6.3631 -2.73%
2021-07-05 0 7.330 7.320 7.330 7.290 7.480 52,618,421 386,668,597 7.3485 6.571 6.562 6.571 6.535 6.705 58,699,311 6.5873 -1.87%
2021-07-02 0 7.470 7.460 7.470 7.410 7.690 85,508,535 639,948,033 7.4840 6.696 6.687 6.696 6.642 6.893 95,390,397 6.7087 -1.97%
2021-06-30 0 7.620 7.610 7.620 7.480 7.710 91,856,538 695,813,383 7.5750 6.831 6.822 6.831 6.705 6.911 102,472,012 6.7903 -1.30%
2021-06-29 0 7.720 7.710 7.720 7.660 7.900 77,183,521 600,302,453 7.7776 6.920 6.911 6.920 6.866 7.082 86,103,296 6.9719 -0.39%
2021-06-28 0 7.750 7.740 7.750 7.640 7.780 32,040,302 247,778,014 7.7333 6.947 6.938 6.947 6.849 6.974 35,743,065 6.9322 0.39%
2021-06-25 0 7.720 7.710 7.720 7.520 7.770 103,568,953 791,798,009 7.6451 6.920 6.911 6.920 6.741 6.965 115,537,981 6.8531 0.26%
2021-06-24 0 7.700 7.690 7.700 7.600 7.840 104,757,483 810,397,151 7.7359 6.902 6.893 6.902 6.813 7.028 116,863,865 6.9345 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 6.822 6.813 6.822 6.660 6.875 224,149,185 6.7447 -0.26%
2021-06-22 0 7.630 7.620 7.630 7.480 7.710 66,956,592 510,762,259 7.6283 6.840 6.831 6.840 6.705 6.911 74,694,484 6.8380 0.39%
2021-06-21 0 7.600 7.590 7.600 7.420 7.700 95,497,754 721,685,588 7.5571 6.813 6.804 6.813 6.651 6.902 106,534,028 6.7742 -1.68%
2021-06-18 0 7.730 7.720 7.730 7.600 7.900 103,876,763 798,385,644 7.6859 6.929 6.920 6.929 6.813 7.082 115,881,363 6.8897 -1.40%
2021-06-17 0 7.880 7.870 7.880 7.830 7.960 53,392,256 420,088,146 7.8680 7.028 7.019 7.028 6.983 7.099 59,866,465 7.0171 -0.88%
2021-06-16 0 7.950 7.940 7.950 7.900 8.230 77,809,714 620,826,767 7.9788 7.090 7.081 7.090 7.046 7.340 87,244,722 7.1159 -3.28%
2021-06-15 0 8.220 8.210 8.220 8.090 8.350 62,628,992 511,944,472 8.1742 7.331 7.322 7.331 7.215 7.447 70,223,224 7.2902 -0.96%
2021-06-11 0 8.300 8.290 8.300 8.230 8.500 68,660,245 570,890,782 8.3147 7.402 7.393 7.402 7.340 7.581 76,985,812 7.4155 -2.01%
2021-06-10 0 8.470 8.460 8.470 8.390 8.560 39,939,623 337,378,394 8.4472 7.554 7.545 7.554 7.483 7.634 44,782,600 7.5337 -0.24%
2021-06-09 0 8.490 8.480 8.490 8.460 8.600 38,737,342 328,927,137 8.4912 7.572 7.563 7.572 7.545 7.670 43,434,534 7.5729 -0.59%
2021-06-08 0 8.540 8.530 8.540 8.490 8.780 60,772,669 520,137,647 8.5587 7.616 7.608 7.616 7.572 7.830 68,141,808 7.6332 -2.29%
2021-06-07 0 8.740 8.730 8.740 8.550 8.750 72,822,310 629,025,359 8.6378 7.795 7.786 7.795 7.625 7.804 81,652,558 7.7037 1.63%
2021-06-04 0 8.600 8.590 8.600 8.550 8.690 67,947,179 584,059,407 8.5958 7.670 7.661 7.670 7.625 7.750 76,186,281 7.6662 -1.15%
2021-06-03 0 8.700 8.690 8.700 8.630 8.800 48,065,421 418,740,582 8.7119 7.759 7.750 7.759 7.697 7.848 53,893,712 7.7697 -0.11%
2021-06-02 0 8.710 8.700 8.710 8.670 8.840 91,729,428 801,115,423 8.7335 7.768 7.759 7.768 7.732 7.884 102,852,305 7.7890 0.93%
2021-06-01 0 8.630 8.630 8.640 8.400 8.730 68,016,884 579,994,977 8.5272 7.697 7.697 7.706 7.492 7.786 76,264,438 7.6051 -1.03%
2021-05-31 0 8.720 8.710 8.720 8.550 8.770 78,603,095 682,013,169 8.6767 7.777 7.768 7.777 7.625 7.822 88,134,306 7.7383 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 7.670 7.661 7.670 7.634 8.036 138,509,172 7.7445 -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 8.027 8.018 8.027 7.813 8.152 206,098,193 8.0082 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 7.813 7.813 7.822 7.679 7.955 153,739,646 7.8119 -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 7.839 7.830 7.839 7.715 8.642 287,175,615 8.0537 -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 8.071 8.071 8.080 7.830 8.187 154,696,889 7.9996 3.19%
2021-05-21 0 8.770 8.770 8.780 8.570 8.850 62,935,311 551,504,582 8.7630 7.822 7.822 7.830 7.643 7.893 70,566,687 7.8154 2.21%
2021-05-20 0 8.580 8.570 8.580 8.500 8.930 66,839,189 577,754,636 8.6440 7.652 7.643 7.652 7.581 7.964 74,943,939 7.7092 -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 7.911 7.911 7.920 7.554 7.973 157,575,729 7.8831 5.22%
2021-05-17 0 8.430 8.430 8.440 8.350 8.580 48,607,265 410,400,465 8.4432 7.518 7.518 7.527 7.447 7.652 54,501,258 7.5301 -0.71%
2021-05-14 0 8.490 8.490 8.500 8.140 8.500 88,811,196 746,531,682 8.4058 7.572 7.572 7.581 7.260 7.581 99,580,216 7.4968 3.54%
2021-05-13 0 8.200 8.200 8.220 8.110 8.380 45,610,767 375,734,697 8.2379 7.313 7.313 7.331 7.233 7.474 51,141,413 7.3470 0.00%
2021-05-12 0 8.200 8.200 8.210 8.020 8.240 34,269,227 279,390,919 8.1528 7.313 7.313 7.322 7.153 7.349 38,424,626 7.2711 0.86%
2021-05-11 0 8.130 8.120 8.130 7.960 8.250 51,569,994 418,783,364 8.1207 7.251 7.242 7.251 7.099 7.358 57,823,240 7.2425 -0.49%
2021-05-10 0 8.170 8.160 8.170 8.090 8.420 61,107,497 504,214,403 8.2513 7.286 7.278 7.286 7.215 7.509 68,517,237 7.3589 2.64%
2021-05-07 0 7.960 7.960 7.970 7.900 8.050 54,189,401 432,204,419 7.9758 7.099 7.099 7.108 7.046 7.179 60,760,270 7.1133 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 7.055 7.055 7.063 6.912 7.572 181,072,347 7.0961 -5.83%
2021-05-05 0 8.400 8.390 8.400 8.260 8.560 44,771,568 374,966,117 8.3751 7.492 7.483 7.492 7.367 7.634 50,200,454 7.4694 -1.41%
2021-05-04 0 8.520 8.520 8.530 8.430 8.600 50,764,218 433,197,670 8.5335 7.599 7.599 7.608 7.518 7.670 56,919,758 7.6107 1.31%
2021-05-03 0 8.410 8.410 8.420 8.230 8.550 35,545,347 297,715,975 8.3757 7.501 7.501 7.509 7.340 7.625 39,855,485 7.4699 0.48%
2021-04-30 0 8.370 8.370 8.380 8.240 8.420 35,431,023 296,265,484 8.3618 7.465 7.465 7.474 7.349 7.509 39,727,299 7.4575 0.72%
2021-04-29 0 8.310 8.290 8.310 8.200 8.400 19,060,546 158,425,702 8.3117 7.411 7.393 7.411 7.313 7.492 21,371,779 7.4128 -0.84%
2021-04-28 0 8.380 8.370 8.380 8.180 8.470 50,632,480 420,065,964 8.2964 7.474 7.465 7.474 7.295 7.554 56,772,046 7.3992 -0.36%
2021-04-27 0 8.410 8.400 8.410 8.260 8.450 34,644,816 290,075,347 8.3728 7.501 7.492 7.501 7.367 7.536 38,845,758 7.4674 1.33%
2021-04-26 0 8.300 8.300 8.310 8.250 8.520 47,007,724 393,470,194 8.3703 7.402 7.402 7.411 7.358 7.599 52,707,761 7.4651 -1.78%
2021-04-23 0 8.450 8.440 8.450 8.390 8.500 39,722,968 335,560,605 8.4475 7.536 7.527 7.536 7.483 7.581 44,539,674 7.5340 0.96%
2021-04-22 0 8.370 8.370 8.380 8.210 8.530 72,926,923 610,618,805 8.3730 7.465 7.465 7.474 7.322 7.608 81,769,856 7.4675 2.07%
2021-04-21 0 8.200 8.200 8.210 8.060 8.270 33,392,146 273,111,099 8.1789 7.313 7.313 7.322 7.188 7.376 37,441,193 7.2944 0.12%
2021-04-20 0 8.190 8.190 8.200 8.130 8.280 39,335,478 323,041,393 8.2125 7.304 7.304 7.313 7.251 7.385 44,105,198 7.3243 -1.09%
2021-04-19 0 8.280 8.270 8.280 8.020 8.310 59,387,485 488,877,870 8.2320 7.385 7.376 7.385 7.153 7.411 66,588,660 7.3418 2.73%
2021-04-16 0 8.060 8.060 8.070 7.990 8.200 34,869,124 281,019,090 8.0593 7.188 7.188 7.197 7.126 7.313 39,097,265 7.1877 -1.23%
2021-04-15 0 8.160 8.160 8.170 7.970 8.210 44,311,738 359,309,172 8.1087 7.278 7.278 7.286 7.108 7.322 49,684,867 7.2318 1.24%
2021-04-14 0 8.060 8.060 8.070 7.920 8.100 40,333,251 323,114,751 8.0111 7.188 7.188 7.197 7.063 7.224 45,223,958 7.1448 1.26%
2021-04-13 0 7.960 7.950 7.960 7.840 8.100 37,468,801 299,197,029 7.9852 7.099 7.090 7.099 6.992 7.224 42,012,172 7.1217 0.00%
2021-04-12 0 7.960 7.950 7.960 7.820 8.150 38,420,407 304,071,288 7.9143 7.099 7.090 7.099 6.974 7.269 43,079,168 7.0584 -1.73%
2021-04-09 0 8.100 8.090 8.100 8.040 8.290 40,265,820 326,768,334 8.1153 7.224 7.215 7.224 7.171 7.393 45,148,351 7.2377 -1.22%
2021-04-08 0 8.200 8.200 8.210 7.880 8.260 58,492,078 475,289,820 8.1257 7.313 7.313 7.322 7.028 7.367 65,584,679 7.2470 3.14%
2021-04-07 0 7.950 7.950 7.960 7.750 8.080 89,313,924 710,419,378 7.9542 7.090 7.090 7.099 6.912 7.206 100,143,903 7.0940 2.45%
2021-04-01 0 7.760 7.760 7.770 7.620 7.940 80,210,576 622,467,937 7.7604 6.921 6.921 6.930 6.796 7.081 89,936,706 6.9212 -0.26%
2021-03-31 0 7.780 7.770 7.780 7.740 7.940 46,338,429 362,454,238 7.8219 6.939 6.930 6.939 6.903 7.081 51,957,309 6.9760 -0.38%
2021-03-30 0 7.810 7.810 7.820 7.780 8.030 51,329,871 404,059,001 7.8718 6.965 6.965 6.974 6.939 7.162 57,554,001 7.0205 0.13%
2021-03-29 0 7.800 7.800 7.810 7.780 8.070 62,989,388 494,689,103 7.8535 6.956 6.956 6.965 6.939 7.197 70,627,321 7.0042 -2.50%
2021-03-26 0 8.000 8.000 8.010 7.750 8.070 94,467,935 752,525,326 7.9659 7.135 7.135 7.144 6.912 7.197 105,922,876 7.1045 4.17%
2021-03-25 0 7.680 7.680 7.690 7.600 8.080 123,018,775 947,901,099 7.7053 6.849 6.849 6.858 6.778 7.206 137,935,719 6.8720 -3.76%
2021-03-24 0 7.980 7.970 7.980 7.910 8.310 84,104,327 673,898,439 8.0126 7.117 7.108 7.117 7.055 7.411 94,302,604 7.1461 -3.97%
2021-03-23 0 8.310 8.310 8.320 8.150 8.590 40,284,719 335,007,249 8.3160 7.411 7.411 7.420 7.269 7.661 45,169,542 7.4167 -2.46%
2021-03-22 0 8.520 8.520 8.530 8.360 8.610 54,613,932 464,495,806 8.5051 7.599 7.599 7.608 7.456 7.679 61,236,278 7.5853 -1.05%
2021-03-19 0 8.610 8.600 8.610 8.580 8.770 62,894,791 543,654,424 8.6439 7.679 7.670 7.679 7.652 7.822 70,521,253 7.7091 -2.71%
2021-03-18 0 8.850 8.840 8.850 8.760 9.060 50,378,448 446,825,508 8.8694 7.893 7.884 7.893 7.813 8.080 56,487,210 7.9102 -1.23%
2021-03-17 0 8.960 8.950 8.960 8.810 9.040 61,441,617 548,149,807 8.9215 7.991 7.982 7.991 7.857 8.062 68,891,871 7.9567 1.82%
2021-03-16 0 8.800 8.800 8.810 8.470 8.960 84,380,756 742,744,190 8.8023 7.848 7.848 7.857 7.554 7.991 94,612,552 7.8504 3.41%
2021-03-15 0 8.510 8.500 8.510 8.260 8.590 48,495,000 410,926,027 8.4736 7.590 7.581 7.590 7.367 7.661 54,375,380 7.5572 1.67%
2021-03-12 0 8.370 8.360 8.370 8.310 8.650 56,061,740 471,995,866 8.4192 7.465 7.456 7.465 7.411 7.715 62,859,644 7.5087 -1.53%
2021-03-11 0 8.500 8.490 8.500 8.160 8.550 74,706,589 632,778,095 8.4702 7.581 7.572 7.581 7.278 7.625 83,765,320 7.5542 2.66%
2021-03-10 0 8.280 8.270 8.280 8.040 8.290 82,844,583 681,380,353 8.2248 7.385 7.376 7.385 7.171 7.393 92,890,106 7.3353 3.24%
2021-03-09 0 8.020 8.020 8.030 7.740 8.170 77,719,787 619,499,291 7.9709 7.153 7.153 7.162 6.903 7.286 87,143,891 7.1089 0.88%
2021-03-08 0 7.950 7.940 7.950 7.870 8.390 97,391,249 781,839,050 8.0278 7.090 7.081 7.090 7.019 7.483 109,200,664 7.1597 -3.99%
2021-03-05 0 8.280 8.270 8.280 8.100 8.510 70,217,017 579,047,049 8.2465 7.385 7.376 7.385 7.224 7.590 78,731,354 7.3547 -2.36%
2021-03-04 0 8.480 8.470 8.480 8.360 8.750 85,920,271 730,212,338 8.4987 7.563 7.554 7.563 7.456 7.804 96,338,744 7.5796 -3.64%
2021-03-03 0 8.800 8.800 8.810 8.620 9.140 87,807,020 771,029,904 8.7810 7.848 7.848 7.857 7.688 8.152 98,454,276 7.8314 -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 8.080 8.080 8.089 7.813 8.241 220,273,146 8.0740 4.50%
2021-03-01 0 8.670 8.670 8.700 8.500 8.920 112,918,673 979,971,400 8.6786 7.732 7.732 7.759 7.581 7.955 126,610,904 7.7400 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 7.697 7.688 7.697 7.402 8.071 234,151,489 7.7360 -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 7.804 7.795 7.804 7.697 8.169 311,155,714 7.9566 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 7.581 7.572 7.581 7.376 7.902 414,766,540 7.6509 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 7.393 7.393 7.402 6.734 7.652 431,802,031 7.2743 12.03%
2021-02-22 0 7.400 7.400 7.410 7.400 7.750 67,646,601 506,750,742 7.4911 6.600 6.600 6.609 6.600 6.912 75,849,256 6.6810 -3.01%
2021-02-19 0 7.630 7.620 7.630 7.490 7.640 49,135,414 371,519,902 7.5611 6.805 6.796 6.805 6.680 6.814 55,093,449 6.7434 0.53%
2021-02-18 0 7.590 7.590 7.600 7.570 7.850 78,617,429 602,008,061 7.6574 6.769 6.769 6.778 6.751 7.001 88,150,378 6.8293 -1.81%
2021-02-17 0 7.730 7.720 7.730 7.540 7.750 52,106,837 399,594,522 7.6688 6.894 6.885 6.894 6.725 6.912 58,425,179 6.8394 1.44%
2021-02-16 0 7.620 7.610 7.620 7.570 7.770 45,522,750 347,789,828 7.6399 6.796 6.787 6.796 6.751 6.930 51,042,723 6.8137 0.53%
2021-02-11 0 7.580 7.580 7.590 7.500 7.670 25,130,705 190,595,648 7.5842 6.760 6.760 6.769 6.689 6.841 28,177,990 6.7640 0.13%
2021-02-10 0 7.570 7.570 7.580 7.530 7.640 42,187,333 320,162,528 7.5891 6.751 6.751 6.760 6.716 6.814 47,302,862 6.7684 1.20%
2021-02-09 0 7.480 7.470 7.480 7.360 7.560 34,481,763 256,677,686 7.4439 6.671 6.662 6.671 6.564 6.742 38,662,934 6.6389 -0.13%
2021-02-08 0 7.490 7.490 7.500 7.460 7.750 88,454,701 669,456,316 7.5684 6.680 6.680 6.689 6.653 6.912 99,180,493 6.7499 0.67%
2021-02-05 0 7.440 7.430 7.440 7.370 7.690 73,346,910 546,252,321 7.4475 6.635 6.626 6.635 6.573 6.858 82,240,770 6.6421 -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 6.778 6.769 6.778 6.653 7.340 178,292,459 6.9346 -0.13%
2021-02-03 0 7.610 7.610 7.620 7.460 7.740 79,038,971 600,844,210 7.6019 6.787 6.787 6.796 6.653 6.903 88,623,035 6.7798 0.00%
2021-02-02 0 7.610 7.600 7.610 7.330 7.780 94,597,142 720,056,546 7.6118 6.787 6.778 6.787 6.537 6.939 106,067,751 6.7886 4.39%
2021-02-01 0 7.290 7.290 7.300 7.140 7.410 68,801,070 500,839,871 7.2795 6.502 6.502 6.511 6.368 6.609 77,143,713 6.4923 0.83%
2021-01-29 0 7.230 7.220 7.230 7.160 7.510 66,794,954 483,586,218 7.2399 6.448 6.439 6.448 6.386 6.698 74,894,340 6.4569 -0.28%
2021-01-28 0 7.250 7.250 7.260 7.220 7.510 88,650,021 646,078,238 7.2880 6.466 6.466 6.475 6.439 6.698 99,399,497 6.4998 -3.46%
2021-01-27 0 7.510 7.500 7.510 7.460 7.780 71,333,452 537,993,198 7.5419 6.698 6.689 6.698 6.653 6.939 79,983,165 6.7263 -1.96%
2021-01-26 0 7.660 7.650 7.660 7.530 7.820 89,610,951 682,364,578 7.6147 6.832 6.823 6.832 6.716 6.974 100,476,947 6.7913 -2.05%
2021-01-25 0 7.820 7.810 7.820 7.730 8.030 85,697,261 668,494,049 7.8006 6.974 6.965 6.974 6.894 7.162 96,088,693 6.9571 -2.01%
2021-01-22 0 7.980 7.960 7.980 7.840 8.250 103,249,968 822,128,123 7.9625 7.117 7.099 7.117 6.992 7.358 115,769,796 7.1014 -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 7.224 7.224 7.233 7.001 7.402 248,742,323 7.2742 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 6.948 6.939 6.948 6.564 7.001 188,073,109 6.8888 5.70%
2021-01-19 0 7.370 7.370 7.380 7.040 7.450 130,020,046 950,821,147 7.3129 6.573 6.573 6.582 6.279 6.644 145,785,946 6.5220 4.69%
2021-01-18 0 7.040 7.030 7.040 6.960 7.100 67,958,031 476,302,285 7.0088 6.279 6.270 6.279 6.207 6.332 76,198,449 6.2508 -0.28%
2021-01-15 0 7.060 7.060 7.080 7.000 7.200 60,648,201 429,197,163 7.0768 6.297 6.297 6.314 6.243 6.421 68,002,248 6.3115 -0.56%
2021-01-14 0 7.100 7.090 7.100 6.900 7.100 101,422,348 711,627,480 7.0165 6.332 6.323 6.332 6.154 6.332 113,720,564 6.2577 -0.42%
2021-01-13 0 7.130 7.120 7.130 7.020 7.360 133,242,108 950,596,613 7.1344 6.359 6.350 6.359 6.261 6.564 149,398,707 6.3628 -3.13%
2021-01-12 0 7.360 7.360 7.370 7.280 7.520 65,703,749 482,114,720 7.3377 6.564 6.564 6.573 6.493 6.707 73,670,818 6.5442 -1.47%
2021-01-11 0 7.470 7.460 7.470 7.400 7.650 59,367,192 441,612,297 7.4387 6.662 6.653 6.662 6.600 6.823 66,565,907 6.6342 -1.32%
2021-01-08 0 7.570 7.570 7.580 7.390 7.670 106,479,164 804,650,875 7.5569 6.751 6.751 6.760 6.591 6.841 119,390,556 6.7397 1.20%
2021-01-07 0 7.480 7.470 7.480 7.390 7.670 64,068,349 478,028,298 7.4612 6.671 6.662 6.671 6.591 6.841 71,837,114 6.6543 -1.97%
2021-01-06 0 7.630 7.630 7.640 7.510 7.750 61,381,494 467,372,169 7.6142 6.805 6.805 6.814 6.698 6.912 68,824,458 6.7908 0.39%
2021-01-05 0 7.600 7.590 7.600 7.490 7.690 59,015,302 446,638,393 7.5682 6.778 6.769 6.778 6.680 6.858 66,171,347 6.7497 -1.30%
2021-01-04 0 7.700 7.700 7.710 7.490 7.890 79,140,984 613,207,649 7.7483 6.867 6.867 6.876 6.680 7.037 88,737,418 6.9104 2.67%
2020-12-31 0 7.500 7.500 7.530 7.480 7.640 31,062,085 233,740,905 7.5250 6.689 6.689 6.716 6.671 6.814 34,828,594 6.7112 -0.53%
2020-12-30 0 7.540 7.530 7.540 7.380 7.710 78,466,199 590,801,019 7.5294 6.725 6.716 6.725 6.582 6.876 87,980,811 6.7151 -1.44%
2020-12-29 0 7.650 7.640 7.650 7.440 7.760 75,223,077 572,386,821 7.6092 6.823 6.814 6.823 6.635 6.921 84,344,436 6.7863 2.41%
2020-12-28 0 7.470 7.460 7.470 7.380 7.660 63,107,914 473,501,415 7.5030 6.662 6.653 6.662 6.582 6.832 70,760,219 6.6916 0.13%
2020-12-24 0 7.460 7.450 7.460 7.380 7.530 47,375,322 353,145,198 7.4542 6.653 6.644 6.653 6.582 6.716 53,119,933 6.6481 -0.13%
2020-12-23 0 7.470 7.470 7.480 7.380 7.650 76,268,305 569,124,895 7.4621 6.662 6.662 6.671 6.582 6.823 85,516,406 6.6552 -1.84%
2020-12-22 0 7.610 7.600 7.610 7.520 7.790 72,909,704 556,752,440 7.6362 6.787 6.778 6.787 6.707 6.948 81,750,549 6.8104 -1.17%
2020-12-21 0 7.700 7.690 7.700 7.590 7.870 87,350,893 672,454,469 7.6983 6.867 6.858 6.867 6.769 7.019 97,942,840 6.8658 -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 6.965 6.956 6.965 6.849 7.108 154,498,240 6.9295 -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 7.010 7.001 7.010 6.511 7.019 255,083,980 6.8856 7.82%
2020-12-16 0 7.290 7.290 7.300 7.160 7.400 124,360,012 907,156,327 7.2946 6.502 6.502 6.511 6.386 6.600 139,439,591 6.5057 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 6.350 6.341 6.350 6.029 6.377 171,679,959 6.2660 5.33%
2020-12-14 0 6.760 6.750 6.760 6.660 6.860 79,517,452 534,652,909 6.7237 6.029 6.020 6.029 5.940 6.118 89,159,536 5.9966 0.45%
2020-12-11 0 6.730 6.720 6.730 6.570 6.820 121,214,904 810,773,101 6.6887 6.002 5.993 6.002 5.859 6.082 135,913,115 5.9654 -0.88%
2020-12-10 0 6.810 6.810 6.830 6.750 6.860 54,737,915 373,325,959 6.8202 6.056 6.056 6.073 6.002 6.100 61,556,077 6.0648 -0.44%
2020-12-09 0 6.840 6.840 6.850 6.740 7.040 117,713,691 804,847,651 6.8373 6.082 6.082 6.091 5.993 6.260 132,376,123 6.0800 -0.87%
2020-12-08 0 6.900 6.890 6.900 6.830 7.250 124,464,009 869,770,889 6.9881 6.136 6.127 6.136 6.073 6.447 139,967,262 6.2141 -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 6.225 6.225 6.234 5.833 6.305 300,136,455 6.0962 4.63%
2020-12-04 0 6.690 6.680 6.690 6.640 6.810 108,746,432 728,404,572 6.6982 5.949 5.940 5.949 5.905 6.056 122,291,901 5.9563 -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 5.967 5.958 5.967 5.780 6.136 214,703,115 5.9722 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 5.913 5.905 5.913 5.860 6.109 205,669,576 5.9371 -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 6.118 6.118 6.127 5.976 6.563 496,163,523 6.1764 -11.79%
2020-11-30 0 7.800 7.800 7.810 7.560 7.850 86,951,350 674,771,383 7.7603 6.936 6.936 6.945 6.723 6.981 97,782,021 6.9008 2.77%
2020-11-27 0 7.590 7.580 7.590 7.460 7.650 70,243,340 531,100,497 7.5609 6.749 6.740 6.749 6.634 6.803 78,992,859 6.7234 -0.39%
2020-11-26 0 7.620 7.610 7.620 7.560 7.710 90,394,313 689,724,028 7.6302 6.776 6.767 6.776 6.723 6.856 101,653,840 6.7850 -0.26%
2020-11-25 0 7.640 7.640 7.650 7.600 7.770 106,770,549 815,243,322 7.6355 6.794 6.794 6.803 6.758 6.909 120,069,902 6.7897 -1.16%
2020-11-24 0 7.730 7.720 7.730 7.660 7.790 45,205,977 348,828,762 7.7164 6.874 6.865 6.874 6.812 6.927 50,836,839 6.8617 -0.26%
2020-11-23 0 7.750 7.740 7.750 7.700 7.950 40,960,973 318,398,671 7.7732 6.892 6.883 6.892 6.847 7.069 46,063,077 6.9122 -1.65%
2020-11-20 0 7.880 7.880 7.890 7.740 7.940 58,007,144 456,748,461 7.8740 7.007 7.007 7.016 6.883 7.061 65,232,521 7.0019 1.03%
2020-11-19 0 7.800 7.790 7.800 7.650 7.880 63,062,707 491,919,920 7.8005 6.936 6.927 6.936 6.803 7.007 70,917,806 6.9365 1.30%
2020-11-18 0 7.700 7.690 7.700 7.650 7.860 63,265,929 487,213,746 7.7010 6.847 6.838 6.847 6.803 6.989 71,146,341 6.8481 -0.90%
2020-11-17 0 7.770 7.760 7.770 7.670 7.860 88,209,628 681,024,237 7.7205 6.909 6.900 6.909 6.820 6.989 99,197,031 6.8654 -1.27%
2020-11-16 0 7.870 7.870 7.880 7.810 8.080 67,650,904 531,690,405 7.8593 6.998 6.998 7.007 6.945 7.185 76,077,509 6.9888 -0.88%
2020-11-13 0 7.940 7.930 7.940 7.880 8.100 58,534,435 463,994,670 7.9269 7.061 7.052 7.061 7.007 7.203 65,825,492 7.0489 -0.50%
2020-11-12 0 7.980 7.970 7.980 7.850 8.190 57,673,663 463,345,204 8.0339 7.096 7.087 7.096 6.981 7.283 64,857,502 7.1440 0.63%
2020-11-11 0 7.930 7.920 7.930 7.820 8.140 80,072,268 635,296,473 7.9340 7.052 7.043 7.052 6.954 7.238 90,046,080 7.0552 -1.00%
2020-11-10 0 8.010 8.010 8.020 7.970 8.310 75,165,229 604,347,565 8.0403 7.123 7.123 7.132 7.087 7.390 84,527,820 7.1497 -1.84%
2020-11-09 0 8.160 8.150 8.160 8.130 8.290 69,240,786 566,995,311 8.1887 7.256 7.247 7.256 7.229 7.372 77,865,427 7.2817 0.49%
2020-11-06 0 8.120 8.110 8.120 7.980 8.210 76,219,830 615,492,511 8.0752 7.221 7.212 7.221 7.096 7.301 85,713,782 7.1808 -0.37%
2020-11-05 0 8.150 8.140 8.150 8.050 8.330 109,146,969 891,021,159 8.1635 7.247 7.238 7.247 7.158 7.407 122,742,329 7.2593 2.64%
2020-11-04 0 7.940 7.930 7.940 7.850 8.060 50,919,904 405,368,711 7.9609 7.061 7.052 7.061 6.981 7.167 57,262,494 7.0791 0.89%
2020-11-03 0 7.870 7.870 7.880 7.650 7.960 68,639,347 538,430,033 7.8443 6.998 6.998 7.007 6.803 7.078 77,189,073 6.9755 2.21%
2020-11-02 0 7.700 7.680 7.700 7.600 7.800 72,334,587 553,554,439 7.6527 6.847 6.829 6.847 6.758 6.936 81,344,592 6.8051 -1.53%
2020-10-30 0 7.820 7.810 7.820 7.720 8.040 60,529,288 473,684,576 7.8257 6.954 6.945 6.954 6.865 7.149 68,068,824 6.9589 -1.51%
2020-10-29 0 7.940 7.930 7.940 7.800 7.960 49,583,998 390,681,353 7.8792 7.061 7.052 7.061 6.936 7.078 55,760,187 7.0065 -0.63%
2020-10-28 0 7.990 7.980 7.990 7.680 8.060 80,196,189 636,330,486 7.9347 7.105 7.096 7.105 6.829 7.167 90,185,437 7.0558 2.04%
2020-10-27 0 7.830 7.820 7.830 7.730 7.920 65,502,173 510,541,114 7.7943 6.963 6.954 6.963 6.874 7.043 73,661,132 6.9309 -1.39%
2020-10-23 0 7.940 7.930 7.940 7.820 8.000 71,929,419 567,081,076 7.8839 7.061 7.052 7.061 6.954 7.114 80,888,957 7.0106 -0.50%
2020-10-22 0 7.980 7.970 7.980 7.860 8.160 48,680,056 387,012,019 7.9501 7.096 7.087 7.096 6.989 7.256 54,743,650 7.0695 -0.62%
2020-10-21 0 8.030 8.020 8.030 8.010 8.210 45,633,378 367,709,378 8.0579 7.141 7.132 7.141 7.123 7.301 51,317,477 7.1654 0.12%
2020-10-20 0 8.020 8.010 8.020 7.940 8.150 55,200,939 443,680,792 8.0376 7.132 7.123 7.132 7.061 7.247 62,076,775 7.1473 0.00%
2020-10-19 0 8.020 8.000 8.020 7.890 8.150 89,647,825 720,710,389 8.0394 7.132 7.114 7.132 7.016 7.247 100,814,370 7.1489 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 7.069 7.069 7.078 6.918 7.247 174,741,956 7.0249 -2.21%
2020-10-15 0 8.130 8.130 8.140 8.100 8.330 71,061,279 580,817,458 8.1735 7.229 7.229 7.238 7.203 7.407 79,912,681 7.2682 -2.05%
2020-10-14 0 8.300 8.290 8.300 8.240 8.520 87,631,110 729,698,975 8.3269 7.381 7.372 7.381 7.327 7.576 98,546,452 7.4046 -2.70%
2020-10-12 0 8.530 8.530 8.540 8.470 8.610 54,063,188 461,830,701 8.5424 7.585 7.585 7.594 7.532 7.656 60,797,306 7.5962 0.71%
2020-10-09 0 8.470 8.470 8.480 8.360 8.670 59,580,852 506,575,911 8.5023 7.532 7.532 7.541 7.434 7.710 67,002,251 7.5606 -1.51%
2020-10-08 0 8.600 8.590 8.600 8.500 8.700 25,067,183 214,889,872 8.5726 7.647 7.639 7.647 7.559 7.736 28,189,555 7.6230 -1.04%
2020-10-07 0 8.690 8.680 8.690 8.460 8.770 29,418,308 255,652,238 8.6902 7.727 7.719 7.727 7.523 7.799 33,082,656 7.7277 1.76%
2020-10-06 0 8.540 8.540 8.550 8.360 8.650 44,648,577 381,699,104 8.5490 7.594 7.594 7.603 7.434 7.692 50,210,009 7.6021 2.77%
2020-10-05 0 8.310 8.310 8.320 8.290 8.560 34,166,251 285,102,420 8.3446 7.390 7.390 7.398 7.372 7.612 38,422,004 7.4203 -1.54%
2020-09-30 0 8.440 8.430 8.440 8.440 8.650 25,902,438 220,390,617 8.5085 7.505 7.496 7.505 7.505 7.692 29,128,849 7.5661 0.36%
2020-09-29 0 8.410 8.400 8.410 8.380 8.650 44,317,915 374,441,735 8.4490 7.478 7.470 7.478 7.452 7.692 49,838,160 7.5132 -1.75%
2020-09-28 0 8.560 8.550 8.560 8.470 8.690 39,263,811 335,925,885 8.5556 7.612 7.603 7.612 7.532 7.727 44,154,516 7.6080 -0.23%
2020-09-25 0 8.580 8.580 8.590 8.510 8.860 42,702,265 368,609,256 8.6321 7.630 7.630 7.639 7.567 7.879 48,021,265 7.6760 -2.28%
2020-09-24 0 8.780 8.780 8.790 8.670 8.940 39,560,559 346,376,988 8.7556 7.807 7.807 7.816 7.710 7.950 44,488,227 7.7858 -1.35%
2020-09-23 0 8.900 8.900 8.910 8.620 9.030 62,470,345 556,192,726 8.9033 7.914 7.914 7.923 7.665 8.030 70,251,659 7.9171 2.53%
2020-09-22 0 8.680 8.670 8.680 8.610 8.850 45,400,038 395,195,730 8.7047 7.719 7.710 7.719 7.656 7.870 51,055,073 7.7406 -1.25%
2020-09-21 0 8.790 8.780 8.790 8.750 9.070 46,489,396 410,586,599 8.8318 7.816 7.807 7.816 7.781 8.065 52,280,121 7.8536 -1.57%
2020-09-18 0 8.930 8.930 8.940 8.810 9.000 42,298,745 377,401,405 8.9223 7.941 7.941 7.950 7.834 8.003 47,567,482 7.9340 0.22%
2020-09-17 0 8.910 8.910 8.920 8.770 9.100 32,338,236 287,124,562 8.8788 7.923 7.923 7.932 7.799 8.092 36,366,291 7.8953 -1.33%
2020-09-16 0 9.030 9.020 9.030 8.960 9.170 31,205,750 282,589,894 9.0557 8.030 8.021 8.030 7.968 8.154 35,092,742 8.0527 0.33%
2020-09-15 0 9.000 9.000 9.020 8.790 9.060 31,893,278 285,471,354 8.9508 8.003 8.003 8.021 7.816 8.056 35,865,909 7.9594 1.47%
2020-09-14 0 8.870 8.870 8.880 8.700 8.950 31,780,694 282,588,835 8.8918 7.888 7.888 7.896 7.736 7.959 35,739,301 7.9069 0.80%
2020-09-11 0 8.820 8.820 8.830 8.630 8.870 56,594,464 498,189,131 8.8028 7.825 7.825 7.834 7.657 7.870 63,788,523 7.8100 1.61%
2020-09-10 0 8.680 8.670 8.680 8.660 8.920 39,655,722 347,029,026 8.7510 7.701 7.692 7.701 7.683 7.914 44,696,597 7.7641 -1.14%
2020-09-09 0 8.780 8.770 8.780 8.620 8.880 34,841,875 304,786,612 8.7477 7.790 7.781 7.790 7.648 7.879 39,270,833 7.7611 -0.23%
2020-09-08 0 8.800 8.800 8.810 8.650 9.000 51,661,050 452,143,811 8.7521 7.808 7.808 7.816 7.674 7.985 58,227,993 7.7651 -1.01%
2020-09-07 0 8.890 8.880 8.890 8.720 9.080 67,689,969 599,397,595 8.8550 7.887 7.879 7.887 7.737 8.056 76,294,443 7.8564 -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 8.065 8.065 8.074 7.941 8.109 127,220,219 8.0619 -1.73%
2020-09-03 0 9.250 9.250 9.270 9.210 9.500 70,621,748 659,846,280 9.3434 8.207 8.207 8.225 8.171 8.429 79,598,898 8.2896 -0.22%
2020-09-02 0 9.270 9.270 9.280 8.850 9.320 97,828,304 895,355,755 9.1523 8.225 8.225 8.233 7.852 8.269 110,263,841 8.1201 4.27%
2020-09-01 0 8.890 8.890 8.900 8.800 8.980 66,080,721 586,447,954 8.8747 7.887 7.887 7.896 7.808 7.967 74,480,634 7.8738 -0.67%
2020-08-31 0 8.950 8.950 8.960 8.950 9.300 95,768,589 869,834,823 9.0827 7.941 7.941 7.949 7.941 8.251 107,942,304 8.0583 -3.14%
2020-08-28 0 9.240 9.230 9.240 9.030 9.350 75,309,575 696,089,006 9.2430 8.198 8.189 8.198 8.012 8.296 84,882,623 8.2006 1.54%
2020-08-27 0 9.100 9.100 9.110 8.890 9.140 45,532,876 412,496,370 9.0593 8.074 8.074 8.083 7.887 8.109 51,320,831 8.0376 -0.11%
2020-08-26 0 9.110 9.110 9.120 9.000 9.290 59,325,827 542,249,808 9.1402 8.083 8.083 8.091 7.985 8.242 66,867,086 8.1094 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 8.003 7.985 8.003 7.861 8.402 136,303,946 7.9890 -3.94%
2020-08-24 0 9.390 9.380 9.390 9.260 9.450 49,754,838 466,502,115 9.3760 8.331 8.322 8.331 8.216 8.384 56,079,471 8.3186 2.29%
2020-08-21 0 9.180 9.180 9.200 9.120 9.300 41,731,937 383,829,810 9.1975 8.145 8.145 8.162 8.091 8.251 47,036,732 8.1602 -0.11%
2020-08-20 0 9.190 9.180 9.190 9.060 9.380 55,551,385 508,799,405 9.1591 8.154 8.145 8.154 8.038 8.322 62,612,852 8.1261 -2.23%
2020-08-19 0 9.400 9.390 9.400 9.360 9.590 28,081,044 263,841,262 9.3957 8.340 8.331 8.340 8.304 8.508 31,650,592 8.3361 -0.63%
2020-08-18 0 9.460 9.450 9.460 9.290 9.620 66,078,013 626,687,765 9.4841 8.393 8.384 8.393 8.242 8.535 74,477,582 8.4144 2.27%
2020-08-17 0 9.250 9.240 9.250 9.090 9.470 77,613,877 718,760,909 9.2607 8.207 8.198 8.207 8.065 8.402 87,479,838 8.2163 0.98%
2020-08-14 0 9.160 9.160 9.170 9.110 9.320 54,981,277 505,286,463 9.1902 8.127 8.127 8.136 8.083 8.269 61,970,274 8.1537 -1.08%
2020-08-13 0 9.260 9.240 9.260 9.150 9.390 55,765,827 513,881,994 9.2150 8.216 8.198 8.216 8.118 8.331 62,854,553 8.1757 0.65%
2020-08-12 0 9.200 9.190 9.200 9.020 9.420 109,141,724 997,344,636 9.1381 8.162 8.154 8.162 8.003 8.358 123,015,378 8.1075 -2.13%
2020-08-11 0 9.400 9.380 9.400 9.190 9.440 79,906,952 744,210,266 9.3135 8.340 8.322 8.340 8.154 8.375 90,064,400 8.2631 0.32%
2020-08-10 0 9.370 9.360 9.370 9.240 9.540 103,634,020 968,078,460 9.3413 8.313 8.304 8.313 8.198 8.464 116,807,557 8.2878 -3.40%
2020-08-07 0 9.700 9.700 9.710 9.470 9.910 84,042,885 811,635,343 9.6574 8.606 8.606 8.615 8.402 8.792 94,726,076 8.5682 -2.12%
2020-08-06 0 9.910 9.900 9.910 9.720 10.06 72,398,819 712,705,157 9.8442 8.792 8.783 8.792 8.624 8.925 81,601,863 8.7339 -0.60%
2020-08-05 0 9.970 9.960 9.970 9.850 10.10 83,085,737 825,981,913 9.9413 8.846 8.837 8.846 8.739 8.961 93,647,259 8.8201 -0.30%
2020-08-04 0 10.00 10.00 10.02 9.910 10.14 60,216,234 601,910,863 9.9958 8.872 8.872 8.890 8.792 8.996 67,870,678 8.8685 0.00%
2020-08-03 0 10.00 10.00 10.02 9.800 10.20 69,519,055 690,539,011 9.9331 8.872 8.872 8.890 8.695 9.050 78,356,035 8.8128 -0.99%
2020-07-31 0 10.10 10.10 10.14 10.02 10.32 36,573,858 371,910,880 10.169 8.961 8.961 8.996 8.890 9.156 41,222,979 9.0219 -0.59%
2020-07-30 0 10.16 10.14 10.16 9.960 10.32 74,991,824 761,416,615 10.153 9.014 8.996 9.014 8.837 9.156 84,524,481 9.0082 1.70%
2020-07-29 0 9.990 9.980 9.990 9.910 10.20 70,038,976 700,803,792 10.006 8.863 8.854 8.863 8.792 9.050 78,942,047 8.8774 -1.48%
2020-07-28 0 10.14 10.10 10.14 9.980 10.40 55,540,687 562,431,725 10.126 8.996 8.961 8.996 8.854 9.227 62,600,794 8.9844 -0.20%
2020-07-27 0 10.16 10.12 10.16 10.00 10.34 89,764,356 911,421,007 10.153 9.014 8.979 9.014 8.872 9.174 101,174,837 9.0084 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 8.819 8.819 8.837 8.713 9.369 627,104,731 9.1621 -8.64%
2020-07-23 0 10.88 10.86 10.88 10.38 10.94 82,554,818 887,708,302 10.753 9.653 9.635 9.653 9.209 9.706 93,048,852 9.5402 4.41%
2020-07-22 0 10.42 10.42 10.48 10.42 11.24 88,640,572 960,059,731 10.831 9.245 9.245 9.298 9.245 9.972 99,908,202 9.6094 -3.16%
2020-07-21 0 10.76 10.76 10.78 10.10 11.02 90,713,650 973,897,203 10.736 9.546 9.546 9.564 8.961 9.777 102,244,801 9.5252 6.96%
2020-07-20 0 10.06 10.06 10.08 9.800 10.50 81,113,069 817,189,903 10.075 8.925 8.925 8.943 8.695 9.316 91,423,834 8.9385 -0.33%
2020-07-17 0 15.14 15.12 15.14 14.48 15.16 53,677,037 801,154,612 14.925 8.955 8.943 8.955 8.565 8.967 90,750,367 8.8281 4.41%
2020-07-16 0 14.50 14.50 14.52 14.40 15.48 55,955,275 826,719,572 14.775 8.576 8.576 8.588 8.517 9.156 94,602,124 8.7389 -4.23%
2020-07-15 0 15.14 15.14 15.20 15.08 15.76 56,477,705 868,343,923 15.375 8.955 8.955 8.990 8.920 9.322 95,485,383 9.0940 0.80%
2020-07-14 0 15.02 14.96 15.02 14.72 15.30 37,371,387 559,294,436 14.966 8.884 8.849 8.884 8.707 9.050 63,182,829 8.8520 -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 9.026 9.026 9.038 8.990 9.286 116,524,731 9.1172 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 8.990 8.979 8.990 8.659 9.239 111,321,909 9.0118 2.01%
2020-07-09 0 14.90 14.88 14.90 14.40 15.04 45,390,535 670,955,766 14.782 8.813 8.801 8.813 8.517 8.896 76,740,594 8.7432 0.95%
2020-07-08 0 14.76 14.76 14.80 14.66 14.92 36,959,495 546,514,436 14.787 8.730 8.730 8.754 8.671 8.825 62,486,454 8.7461 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 8.624 8.612 8.624 8.316 8.789 129,069,758 8.6032 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 8.435 8.435 8.446 8.435 8.931 154,537,750 8.6077 -4.17%
2020-07-03 0 14.88 14.88 14.90 14.54 14.98 36,434,977 539,499,009 14.807 8.801 8.801 8.813 8.600 8.860 61,599,665 8.7581 0.68%
2020-07-02 0 14.78 14.78 14.80 14.62 15.12 45,377,834 674,200,349 14.857 8.742 8.742 8.754 8.647 8.943 76,719,120 8.7879 1.23%
2020-06-30 0 14.60 14.60 14.62 14.50 14.92 35,685,275 523,263,010 14.663 8.636 8.636 8.647 8.576 8.825 60,332,164 8.6730 -0.14%
2020-06-29 0 14.62 14.60 14.62 14.32 14.82 43,438,468 633,911,656 14.593 8.647 8.636 8.647 8.470 8.766 73,440,285 8.6317 0.14%
2020-06-26 0 14.60 14.60 14.64 14.54 15.00 30,967,075 456,270,973 14.734 8.636 8.636 8.659 8.600 8.872 52,355,226 8.7149 -1.88%
2020-06-24 0 14.88 14.86 14.88 14.76 15.20 19,666,564 293,313,251 14.914 8.801 8.789 8.801 8.730 8.990 33,249,747 8.8215 -0.53%
2020-06-23 0 14.96 14.94 14.96 14.22 15.02 34,364,062 506,417,233 14.737 8.849 8.837 8.849 8.411 8.884 58,098,423 8.7165 3.74%
2020-06-22 0 14.42 14.40 14.42 14.26 14.84 41,425,389 598,383,327 14.445 8.529 8.517 8.529 8.435 8.778 70,036,825 8.5438 -2.70%
2020-06-19 0 14.82 14.80 14.82 14.48 14.96 42,400,802 626,235,084 14.769 8.766 8.754 8.766 8.565 8.849 71,685,930 8.7358 1.51%
2020-06-18 0 14.60 14.58 14.60 14.24 14.68 42,787,234 620,470,308 14.501 8.636 8.624 8.636 8.423 8.683 72,339,261 8.5772 -1.08%
2020-06-17 0 14.76 14.74 14.76 14.18 14.78 67,557,852 983,743,656 14.561 8.730 8.718 8.730 8.387 8.742 114,218,298 8.6128 4.68%
2020-06-16 0 14.10 14.08 14.10 13.90 14.34 46,470,880 655,532,019 14.106 8.340 8.328 8.340 8.222 8.482 78,567,105 8.3436 3.98%
2020-06-15 0 13.56 13.56 13.60 13.20 14.18 48,825,024 668,735,400 13.697 8.020 8.020 8.044 7.808 8.387 82,547,195 8.1012 -1.45%
2020-06-12 0 13.76 13.76 13.80 13.28 13.90 41,250,622 564,843,923 13.693 8.139 8.139 8.162 7.855 8.222 69,741,351 8.0991 -0.43%
2020-06-11 0 13.86 13.84 13.86 13.80 14.42 51,294,056 722,521,331 14.086 8.174 8.162 8.174 8.139 8.505 86,972,526 8.3075 -0.43%
2020-06-10 0 13.92 13.90 13.92 13.70 14.22 52,165,629 727,923,148 13.954 8.210 8.198 8.210 8.080 8.387 88,450,336 8.2297 1.75%
2020-06-09 0 13.68 13.66 13.68 13.64 14.06 38,712,754 535,286,217 13.827 8.068 8.056 8.068 8.045 8.292 65,640,081 8.1549 -0.87%
2020-06-08 0 13.80 13.78 13.80 13.62 14.24 51,540,685 716,791,046 13.907 8.139 8.127 8.139 8.033 8.398 87,390,702 8.2021 0.73%
2020-06-05 0 13.70 13.70 13.72 13.28 13.78 36,638,542 498,675,017 13.611 8.080 8.080 8.092 7.832 8.127 62,123,115 8.0272 1.48%
2020-06-04 0 13.50 13.48 13.50 13.26 13.58 47,805,749 643,382,141 13.458 7.962 7.950 7.962 7.820 8.009 81,057,866 7.9373 1.66%
2020-06-03 0 13.28 13.28 13.30 13.04 13.46 45,528,925 605,176,893 13.292 7.832 7.832 7.844 7.691 7.938 77,197,358 7.8393 1.68%
2020-06-02 0 13.06 13.04 13.06 12.88 13.26 48,922,479 638,083,857 13.043 7.702 7.691 7.702 7.596 7.820 82,951,357 7.6923 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 7.679 7.667 7.679 7.431 7.891 159,334,678 7.6902 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 7.195 7.183 7.195 6.594 7.301 300,855,938 7.1553 7.39%
2020-05-28 0 11.36 11.34 11.36 11.02 11.86 84,440,730 960,930,932 11.380 6.700 6.688 6.700 6.499 6.995 143,174,943 6.7116 -4.86%
2020-05-27 0 11.94 11.94 11.96 11.72 12.20 32,985,027 391,922,308 11.882 7.042 7.042 7.054 6.912 7.195 55,928,334 7.0076 -0.17%
2020-05-26 0 11.96 11.96 11.98 11.70 12.16 40,898,114 488,703,586 11.949 7.054 7.054 7.065 6.900 7.172 69,345,506 7.0474 4.00%
2020-05-25 0 11.50 11.50 11.52 11.20 11.60 45,889,405 525,531,587 11.452 6.782 6.782 6.794 6.605 6.841 77,808,576 6.7542 0.88%
2020-05-22 0 11.40 11.38 11.40 11.30 12.00 78,784,836 905,213,281 11.490 6.723 6.712 6.723 6.664 7.077 133,584,994 6.7763 -5.63%
2020-05-21 0 12.08 12.06 12.08 11.86 12.40 42,834,484 518,894,305 12.114 7.124 7.113 7.124 6.995 7.313 72,628,752 7.1445 -2.58%
2020-05-20 0 12.40 12.40 12.42 12.16 12.66 50,990,108 636,074,503 12.474 7.313 7.313 7.325 7.172 7.467 86,457,161 7.3571 1.47%
2020-05-19 0 12.22 12.22 12.24 12.08 12.38 29,344,858 359,046,272 12.235 7.207 7.207 7.219 7.124 7.301 49,756,183 7.2161 0.99%
2020-05-18 0 12.10 12.08 12.10 11.74 12.30 26,833,197 324,330,259 12.087 7.136 7.124 7.136 6.924 7.254 45,497,492 7.1285 1.17%
2020-05-15 0 11.96 11.96 11.98 11.86 12.16 31,323,665 375,074,031 11.974 7.054 7.054 7.065 6.995 7.172 53,111,383 7.0620 0.17%
2020-05-14 0 11.94 11.92 11.94 11.82 12.14 30,387,729 363,186,459 11.952 7.042 7.030 7.042 6.971 7.160 51,524,441 7.0488 -0.50%
2020-05-13 0 12.00 12.00 12.02 11.74 12.16 45,463,592 546,843,464 12.028 7.077 7.077 7.089 6.924 7.172 77,086,581 7.0939 2.74%
2020-05-12 0 11.68 11.68 11.72 11.60 11.88 48,450,873 569,128,142 11.746 6.889 6.889 6.912 6.841 7.007 82,151,717 6.9278 -1.18%
2020-05-11 0 11.82 11.82 11.86 11.74 12.26 41,858,837 499,815,746 11.941 6.971 6.971 6.995 6.924 7.231 70,974,477 7.0422 -0.51%
2020-05-08 0 11.88 11.88 11.90 11.76 11.96 27,353,468 324,155,907 11.851 7.007 7.007 7.018 6.936 7.054 46,379,647 6.9892 0.68%
2020-05-07 0 11.80 11.80 11.84 11.60 11.94 38,005,840 448,948,705 11.813 6.959 6.959 6.983 6.841 7.042 64,441,461 6.9668 -0.34%
2020-05-06 0 11.84 11.80 11.84 11.32 11.88 67,401,765 790,839,710 11.733 6.983 6.959 6.983 6.676 7.007 114,284,231 6.9199 5.53%
2020-05-05 0 11.22 11.22 11.24 11.08 11.36 25,422,158 285,017,913 11.211 6.617 6.617 6.629 6.535 6.700 43,104,981 6.6122 2.00%
2020-05-04 0 11.00 10.98 11.00 10.86 11.12 48,505,449 533,667,614 11.002 6.488 6.476 6.488 6.405 6.558 82,244,255 6.4888 -3.00%
2020-04-29 0 11.34 11.32 11.34 11.24 11.72 38,645,309 440,286,846 11.393 6.688 6.676 6.688 6.629 6.912 65,525,723 6.7193 -1.90%
2020-04-28 0 11.56 11.54 11.56 11.30 11.58 27,903,833 320,291,353 11.478 6.818 6.806 6.818 6.664 6.830 47,312,828 6.7697 0.35%
2020-04-27 0 11.52 11.50 11.52 11.26 11.62 43,045,743 493,223,339 11.458 6.794 6.782 6.794 6.641 6.853 72,986,956 6.7577 2.67%
2020-04-24 0 11.22 11.22 11.24 11.02 11.32 44,165,470 494,087,784 11.187 6.617 6.617 6.629 6.499 6.676 74,885,528 6.5979 -0.36%
2020-04-23 0 11.26 11.24 11.26 11.18 11.50 60,096,188 682,691,058 11.360 6.641 6.629 6.641 6.594 6.782 101,897,133 6.6998 1.62%
2020-04-22 0 11.08 11.06 11.08 10.80 11.24 81,066,399 896,660,651 11.061 6.535 6.523 6.535 6.370 6.629 137,453,538 6.5234 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 6.452 6.452 6.488 6.370 6.723 662,159,537 6.6128 -7.91%
2020-04-20 0 11.88 11.86 11.88 11.42 12.00 44,483,112 527,842,103 11.866 7.007 6.995 7.007 6.735 7.077 75,424,112 6.9983 2.95%
2020-04-17 0 11.54 11.54 11.56 11.38 11.76 60,977,451 706,795,436 11.591 6.806 6.806 6.818 6.712 6.936 103,391,374 6.8361 3.22%
2020-04-16 0 11.18 11.16 11.18 11.08 11.44 43,522,010 489,097,473 11.238 6.594 6.582 6.594 6.535 6.747 73,794,498 6.6278 -0.53%
2020-04-15 0 11.24 11.24 11.26 11.20 11.72 50,720,205 578,930,178 11.414 6.629 6.629 6.641 6.605 6.912 85,999,523 6.7318 0.18%
2020-04-14 0 11.22 11.22 11.24 11.16 11.44 48,460,943 548,938,281 11.327 6.617 6.617 6.629 6.582 6.747 82,168,792 6.6806 -0.53%
2020-04-09 0 11.28 11.26 11.28 10.90 11.46 56,652,408 638,585,377 11.272 6.653 6.641 6.653 6.429 6.759 96,057,972 6.6479 3.30%
2020-04-08 0 10.92 10.90 10.92 10.78 11.08 32,316,741 352,398,743 10.905 6.440 6.429 6.440 6.358 6.535 54,795,210 6.4312 -0.73%
2020-04-07 0 11.00 10.98 11.00 10.68 11.08 59,293,964 646,943,781 10.911 6.488 6.476 6.488 6.299 6.535 100,536,908 6.4349 2.80%
2020-04-06 0 10.70 10.68 10.70 10.46 10.88 23,480,025 251,377,132 10.706 6.311 6.299 6.311 6.169 6.417 39,811,963 6.3141 1.52%
2020-04-03 0 10.54 10.52 10.54 10.26 10.70 28,858,775 304,529,360 10.552 6.216 6.204 6.216 6.051 6.311 48,931,996 6.2235 1.93%
2020-04-02 0 10.34 10.34 10.36 9.930 10.46 43,923,739 452,797,829 10.309 6.098 6.098 6.110 5.856 6.169 74,475,657 6.0798 2.58%
2020-04-01 0 10.08 10.06 10.08 9.760 10.38 70,113,481 712,296,857 10.159 5.945 5.933 5.945 5.756 6.122 118,882,128 5.9916 -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 6.027 6.027 6.039 5.626 6.039 284,909,748 5.8951 -4.31%
2020-03-30 0 10.68 10.68 10.70 10.42 10.86 31,337,394 334,785,105 10.683 6.299 6.299 6.311 6.145 6.405 53,134,662 6.3007 0.56%
2020-03-27 0 10.62 10.62 10.64 10.50 10.96 33,593,809 358,666,128 10.677 6.263 6.263 6.275 6.193 6.464 56,960,565 6.2967 -0.75%
2020-03-26 0 10.70 10.70 10.72 10.46 10.96 58,213,285 625,920,891 10.752 6.311 6.311 6.322 6.169 6.464 98,704,544 6.3414 -1.11%
2020-03-25 0 10.82 10.82 10.86 10.46 10.90 47,160,261 504,845,731 10.705 6.381 6.381 6.405 6.169 6.429 79,963,398 6.3135 3.64%
2020-03-24 0 10.44 10.44 10.48 10.36 10.82 73,266,365 770,161,320 10.512 6.157 6.157 6.181 6.110 6.381 124,228,055 6.1996 5.67%
2020-03-23 0 9.880 9.880 9.890 9.830 10.14 44,709,519 445,794,508 9.9709 5.827 5.827 5.833 5.797 5.980 75,808,000 5.8806 -3.70%
2020-03-20 0 10.26 10.26 10.28 9.770 10.36 59,248,635 600,846,626 10.141 6.051 6.051 6.063 5.762 6.110 100,460,050 5.9810 5.77%
2020-03-19 0 9.700 9.690 9.700 9.260 10.30 103,429,725 991,607,984 9.5873 5.721 5.715 5.721 5.461 6.075 175,372,063 5.6543 -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 5.969 5.957 5.969 5.774 6.440 173,163,339 6.1028 -4.53%
2020-03-17 0 10.60 10.60 10.62 9.910 10.80 79,435,681 826,647,162 10.406 6.252 6.252 6.263 5.845 6.370 134,688,546 6.1375 1.73%
2020-03-16 0 10.42 10.34 10.42 10.16 10.96 84,495,005 887,478,616 10.503 6.145 6.098 6.145 5.992 6.464 143,266,970 6.1946 -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 6.535 6.523 6.535 5.957 6.664 172,258,340 6.3560 0.91%
2020-03-12 0 10.98 10.96 10.98 10.54 11.08 70,392,174 763,185,054 10.842 6.476 6.464 6.476 6.216 6.535 119,354,671 6.3943 -2.31%
2020-03-11 0 11.24 11.22 11.24 11.10 11.46 45,914,115 516,583,932 11.251 6.629 6.617 6.629 6.546 6.759 77,850,473 6.6356 -1.06%
2020-03-10 0 11.36 11.36 11.38 11.04 11.88 67,433,252 767,998,972 11.389 6.700 6.700 6.712 6.511 7.007 114,337,619 6.7169 -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 6.806 6.806 6.818 6.735 7.030 152,093,699 6.8730 -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 7.266 7.254 7.266 7.172 7.526 178,275,169 7.3140 -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 7.278 7.254 7.278 6.971 7.337 172,893,974 7.2163 4.75%
2020-03-04 0 11.78 11.76 11.78 11.40 11.84 46,150,029 537,092,983 11.638 6.948 6.936 6.948 6.723 6.983 78,250,482 6.8638 0.68%
2020-03-03 0 11.70 11.68 11.70 11.50 11.86 74,777,341 874,596,442 11.696 6.900 6.889 6.900 6.782 6.995 126,790,017 6.8980 2.99%
2020-03-02 0 11.36 11.36 11.38 11.16 11.50 35,991,240 408,171,806 11.341 6.700 6.700 6.712 6.582 6.782 61,025,571 6.6885 0.71%
2020-02-28 0 11.28 11.26 11.28 11.00 11.64 85,486,729 959,730,211 11.227 6.653 6.641 6.653 6.488 6.865 144,948,505 6.6212 -1.23%
2020-02-27 0 11.42 11.42 11.44 11.02 11.50 69,840,066 795,204,728 11.386 6.735 6.735 6.747 6.499 6.782 118,418,534 6.7152 3.44%
2020-02-26 0 11.04 11.04 11.06 11.00 11.44 46,564,543 519,577,255 11.158 6.511 6.511 6.523 6.488 6.747 78,953,318 6.5808 -1.08%
2020-02-25 0 11.16 11.16 11.20 10.80 11.20 24,920,585 276,780,805 11.107 6.582 6.582 6.605 6.370 6.605 42,254,530 6.5503 1.45%
2020-02-24 0 11.00 11.00 11.02 10.90 11.44 33,151,480 365,913,253 11.038 6.488 6.488 6.499 6.429 6.747 56,210,566 6.5097 -2.48%
2020-02-21 0 11.28 11.28 11.30 11.20 11.44 36,367,647 410,501,388 11.288 6.653 6.653 6.664 6.605 6.747 61,663,794 6.6571 -1.57%
2020-02-20 0 11.46 11.44 11.46 11.40 11.80 30,186,545 346,969,275 11.494 6.759 6.747 6.759 6.723 6.959 51,183,320 6.7790 -0.87%
2020-02-19 0 11.56 11.54 11.56 11.50 11.74 36,438,709 423,011,564 11.609 6.818 6.806 6.818 6.782 6.924 61,784,285 6.8466 0.35%
2020-02-18 0 11.52 11.52 11.56 11.36 11.76 27,041,500 311,860,930 11.533 6.794 6.794 6.818 6.700 6.936 45,850,684 6.8017 -2.04%
2020-02-17 0 11.76 11.76 11.78 11.70 11.96 18,470,609 218,228,675 11.815 6.936 6.936 6.948 6.900 7.054 31,318,161 6.9681 -0.17%
2020-02-14 0 11.78 11.78 11.80 11.68 11.98 46,516,599 550,521,121 11.835 6.948 6.948 6.959 6.889 7.065 78,872,026 6.9799 1.55%
2020-02-13 0 11.60 11.58 11.60 11.26 11.66 37,192,097 428,037,715 11.509 6.841 6.830 6.841 6.641 6.877 63,061,705 6.7876 0.00%
2020-02-12 0 11.60 11.58 11.60 11.52 11.74 35,240,998 409,611,256 11.623 6.841 6.830 6.841 6.794 6.924 59,753,485 6.8550 0.00%
2020-02-11 0 11.60 11.60 11.62 11.32 11.72 52,032,422 601,039,268 11.551 6.841 6.841 6.853 6.676 6.912 88,224,475 6.8126 3.02%
2020-02-10 0 11.26 11.24 11.26 11.00 11.40 39,477,133 442,698,021 11.214 6.641 6.629 6.641 6.488 6.723 66,936,137 6.6137 0.18%
2020-02-07 0 11.24 11.24 11.26 11.00 11.36 24,797,281 277,867,658 11.206 6.629 6.629 6.641 6.488 6.700 42,045,460 6.6087 -0.35%
2020-02-06 0 11.28 11.28 11.30 11.08 11.42 38,443,162 433,094,904 11.266 6.653 6.653 6.664 6.535 6.735 65,182,970 6.6443 1.26%
2020-02-05 0 11.14 11.12 11.14 10.88 11.48 56,145,605 626,541,873 11.159 6.570 6.558 6.570 6.417 6.771 95,198,654 6.5814 0.54%
2020-02-04 0 11.08 11.06 11.08 10.64 11.10 82,620,750 902,117,918 10.919 6.535 6.523 6.535 6.275 6.546 140,089,045 6.4396 3.36%
2020-02-03 0 10.72 10.70 10.72 10.30 11.10 88,512,928 954,049,859 10.779 6.322 6.311 6.322 6.075 6.546 150,079,629 6.3570 2.88%
2020-01-31 0 10.42 10.42 10.44 10.32 10.80 39,363,912 412,531,139 10.480 6.145 6.145 6.157 6.086 6.370 66,744,163 6.1808 -0.95%
2020-01-30 0 10.52 10.50 10.52 10.42 11.20 63,285,524 673,649,406 10.645 6.204 6.193 6.204 6.145 6.605 107,304,867 6.2779 -5.57%
2020-01-29 0 11.14 11.10 11.14 11.00 11.40 36,947,791 410,910,143 11.121 6.570 6.546 6.570 6.488 6.723 62,647,467 6.5591 -2.96%
2020-01-24 0 11.48 11.46 11.48 11.34 11.70 20,339,014 234,056,333 11.508 6.771 6.759 6.771 6.688 6.900 34,486,168 6.7870 -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 6.818 6.794 6.818 6.700 7.124 148,928,512 6.8220 -4.62%
2020-01-22 0 12.12 12.10 12.12 11.88 12.20 37,834,301 457,574,008 12.094 7.148 7.136 7.148 7.007 7.195 64,150,605 7.1328 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 7.042 7.042 7.054 6.924 7.349 148,409,946 7.1383 -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 7.266 7.254 7.266 7.042 7.372 173,120,750 7.2501 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 6.924 6.924 6.936 6.546 7.007 164,386,235 6.8356 3.53%
2020-01-16 0 11.34 11.32 11.34 10.78 11.42 69,593,246 777,952,262 11.179 6.688 6.676 6.688 6.358 6.735 118,000,034 6.5928 4.81%
2020-01-15 0 10.82 10.80 10.82 10.60 10.98 26,835,763 288,631,815 10.755 6.381 6.370 6.381 6.252 6.476 45,501,843 6.3433 -1.10%
2020-01-14 0 10.94 10.92 10.94 10.80 11.18 30,954,215 339,065,058 10.954 6.452 6.440 6.452 6.370 6.594 52,484,956 6.4602 -1.26%
2020-01-13 0 11.08 11.08 11.10 10.94 11.16 23,523,351 260,548,510 11.076 6.535 6.535 6.546 6.452 6.582 39,885,425 6.5324 0.91%
2020-01-10 0 10.98 10.96 10.98 10.88 11.08 22,600,127 248,392,440 10.991 6.476 6.464 6.476 6.417 6.535 38,320,037 6.4821 0.73%
2020-01-09 0 10.90 10.90 10.92 10.74 10.96 28,019,315 304,805,325 10.878 6.429 6.429 6.440 6.334 6.464 47,508,635 6.4158 2.64%
2020-01-08 0 10.62 10.62 10.64 10.34 10.68 18,711,926 197,814,930 10.572 6.263 6.263 6.275 6.098 6.299 31,727,330 6.2348 -0.75%
2020-01-07 0 10.70 10.68 10.70 10.50 10.80 32,900,726 352,387,583 10.711 6.311 6.299 6.311 6.193 6.370 55,785,396 6.3168 1.90%
2020-01-06 0 10.50 10.48 10.50 10.28 10.78 45,147,049 473,958,032 10.498 6.193 6.181 6.193 6.063 6.358 76,549,861 6.1915 -2.96%
2020-01-03 0 10.82 10.80 10.82 10.72 11.12 33,627,143 365,424,121 10.867 6.381 6.370 6.381 6.322 6.558 57,017,085 6.4090 -1.64%
2020-01-02 0 11.00 10.98 11.00 10.80 11.06 25,553,500 280,038,720 10.959 6.488 6.476 6.488 6.370 6.523 43,327,680 6.4633 0.92%
2019-12-31 0 10.90 10.90 10.92 10.72 10.96 18,941,792 205,128,401 10.829 6.429 6.429 6.440 6.322 6.464 32,117,084 6.3869 0.18%
2019-12-30 0 10.88 10.86 10.88 10.78 11.28 43,527,428 476,269,896 10.942 6.417 6.405 6.417 6.358 6.653 73,803,685 6.4532 -2.68%
2019-12-27 0 11.18 11.18 11.20 11.02 11.26 30,189,064 336,936,464 11.161 6.594 6.594 6.605 6.499 6.641 51,187,591 6.5824 1.45%
2019-12-24 0 11.02 11.02 11.04 10.94 11.16 12,218,332 134,807,103 11.033 6.499 6.499 6.511 6.452 6.582 20,717,005 6.5071 0.00%
2019-12-23 0 11.02 11.00 11.02 10.78 11.06 41,419,121 454,373,973 10.970 6.499 6.488 6.499 6.358 6.523 70,228,908 6.4699 2.42%
2019-12-20 0 10.76 10.74 10.76 10.54 10.90 44,763,406 481,695,802 10.761 6.346 6.334 6.346 6.216 6.429 75,899,369 6.3465 1.51%
2019-12-19 0 10.60 10.60 10.62 10.50 10.72 25,902,353 274,828,825 10.610 6.252 6.252 6.263 6.193 6.322 43,919,184 6.2576 -0.19%
2019-12-18 0 10.62 10.60 10.62 10.42 10.76 36,689,941 387,422,715 10.559 6.263 6.252 6.263 6.145 6.346 62,210,265 6.2276 -0.56%
2019-12-17 0 10.68 10.68 10.70 10.34 10.86 61,467,952 656,645,313 10.683 6.299 6.299 6.311 6.098 6.405 104,223,051 6.3004 3.69%
2019-12-16 0 10.30 10.30 10.32 10.20 10.44 19,783,934 204,670,922 10.345 6.075 6.075 6.086 6.016 6.157 33,544,992 6.1014 -0.39%
2019-12-13 0 10.34 10.32 10.34 10.26 10.48 27,972,701 289,062,918 10.334 6.098 6.086 6.098 6.051 6.181 47,429,598 6.0946 0.19%
2019-12-12 0 10.32 10.30 10.32 10.22 10.42 31,582,369 325,530,408 10.307 6.086 6.075 6.086 6.027 6.145 53,550,033 6.0790 0.98%
2019-12-11 0 10.22 10.20 10.22 10.12 10.30 20,925,170 213,771,650 10.216 6.027 6.016 6.027 5.969 6.075 35,480,035 6.0251 0.99%
2019-12-10 0 10.12 10.10 10.12 10.04 10.28 29,405,968 297,559,237 10.119 5.969 5.957 5.969 5.921 6.063 49,859,799 5.9679 0.20%
2019-12-09 0 10.12 10.10 10.12 10.04 10.76 84,137,598 865,021,817 10.281 5.957 5.945 5.957 5.910 6.333 142,943,460 6.0515 -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 6.251 6.239 6.251 6.063 6.286 211,223,390 6.2445 2.51%
2019-12-05 0 10.36 10.36 10.38 10.20 10.48 48,959,888 506,670,039 10.349 6.098 6.098 6.110 6.004 6.169 83,179,172 6.0913 2.37%
2019-12-04 0 10.12 10.10 10.12 10.08 10.22 26,567,921 269,587,750 10.147 5.957 5.945 5.957 5.933 6.016 45,136,902 5.9727 -0.59%
2019-12-03 0 10.18 10.16 10.18 9.990 10.22 33,566,007 340,929,643 10.157 5.992 5.980 5.992 5.880 6.016 57,026,125 5.9785 1.19%
2019-12-02 0 10.06 10.04 10.06 9.910 10.26 64,247,068 648,153,111 10.088 5.921 5.910 5.921 5.833 6.039 109,150,943 5.9381 -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 5.945 5.933 5.945 5.880 6.251 214,836,667 5.9868 -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 6.251 6.251 6.263 6.004 6.392 181,367,189 6.2079 -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 6.286 6.275 6.286 6.216 6.498 203,170,021 6.2978 -4.64%
2019-11-26 0 11.20 11.18 11.20 11.06 11.38 47,711,135 533,746,050 11.187 6.592 6.581 6.592 6.510 6.698 81,057,635 6.5848 1.45%
2019-11-25 0 11.04 11.02 11.04 10.92 11.34 41,025,666 452,391,589 11.027 6.498 6.486 6.498 6.428 6.675 69,699,525 6.4906 -1.95%
2019-11-22 0 11.26 11.20 11.26 11.02 11.36 30,397,864 340,141,572 11.190 6.628 6.592 6.628 6.486 6.687 51,643,688 6.5863 -0.53%
2019-11-21 0 11.32 11.30 11.32 11.18 11.50 29,094,643 328,301,853 11.284 6.663 6.651 6.663 6.581 6.769 49,429,613 6.6418 -2.08%
2019-11-20 0 11.56 11.56 11.58 11.42 11.84 26,727,805 309,708,143 11.587 6.804 6.804 6.816 6.722 6.969 45,408,533 6.8205 -1.03%
2019-11-19 0 11.68 11.64 11.68 11.02 11.68 42,360,258 488,557,722 11.533 6.875 6.851 6.875 6.486 6.875 71,966,897 6.7886 4.85%
2019-11-18 0 11.14 11.10 11.14 10.96 11.24 30,745,353 340,849,881 11.086 6.557 6.534 6.557 6.451 6.616 52,234,045 6.5254 -0.54%
2019-11-15 0 11.20 11.20 11.22 11.16 11.46 21,514,389 241,283,967 11.215 6.592 6.592 6.604 6.569 6.745 36,551,331 6.6012 -0.88%
2019-11-14 0 11.30 11.28 11.30 11.20 11.66 23,282,181 264,941,896 11.380 6.651 6.639 6.651 6.592 6.863 39,554,677 6.6981 -0.70%
2019-11-13 0 11.38 11.36 11.38 11.00 11.44 42,013,362 472,889,970 11.256 6.698 6.687 6.698 6.475 6.734 71,377,546 6.6252 0.89%
2019-11-12 0 11.28 11.26 11.28 11.02 11.60 46,659,300 524,245,820 11.236 6.639 6.628 6.639 6.486 6.828 79,270,646 6.6134 -1.57%
2019-11-11 0 11.46 11.44 11.46 11.28 11.92 51,821,713 599,915,993 11.577 6.745 6.734 6.745 6.639 7.016 88,041,198 6.8140 -2.88%
2019-11-08 0 11.80 11.78 11.80 11.68 12.16 35,098,211 416,917,249 11.879 6.946 6.934 6.946 6.875 7.157 59,629,224 6.9918 -2.48%
2019-11-07 0 12.10 12.08 12.10 11.80 12.12 34,974,675 419,623,794 11.998 7.122 7.110 7.122 6.946 7.134 59,419,346 7.0621 2.20%
2019-11-06 0 11.84 11.82 11.84 11.64 11.94 32,879,955 387,588,887 11.788 6.969 6.957 6.969 6.851 7.028 55,860,574 6.9385 0.17%
2019-11-05 0 11.82 11.80 11.82 11.68 12.22 43,916,683 523,100,644 11.911 6.957 6.946 6.957 6.875 7.193 74,611,146 7.0110 -2.80%
2019-11-04 0 12.16 12.14 12.16 11.72 12.20 43,436,922 525,305,303 12.094 7.157 7.146 7.157 6.898 7.181 73,796,068 7.1183 3.75%
2019-11-01 0 11.72 11.70 11.72 11.54 11.76 18,844,193 220,080,293 11.679 6.898 6.887 6.898 6.793 6.922 32,014,869 6.8743 0.00%
2019-10-31 0 11.72 11.70 11.72 11.56 11.86 31,686,641 371,225,131 11.716 6.898 6.887 6.898 6.804 6.981 53,833,223 6.8958 1.03%
2019-10-30 0 11.60 11.58 11.60 11.32 11.76 33,383,414 384,867,046 11.529 6.828 6.816 6.828 6.663 6.922 56,715,913 6.7859 -0.34%
2019-10-29 0 11.64 11.64 11.66 11.46 11.88 41,585,952 487,292,770 11.718 6.851 6.851 6.863 6.745 6.993 70,651,409 6.8971 1.75%
2019-10-28 0 11.44 11.44 11.46 11.32 11.78 37,831,566 436,382,999 11.535 6.734 6.734 6.745 6.663 6.934 64,272,989 6.7895 1.24%
2019-10-25 0 11.30 11.30 11.36 10.96 11.40 41,840,764 469,371,599 11.218 6.651 6.651 6.687 6.451 6.710 71,084,315 6.6030 3.48%
2019-10-24 0 10.92 10.90 10.92 10.70 10.92 20,067,395 216,868,859 10.807 6.428 6.416 6.428 6.298 6.428 34,092,997 6.3611 1.11%
2019-10-23 0 10.80 10.78 10.80 10.70 11.22 33,538,425 363,817,965 10.848 6.357 6.345 6.357 6.298 6.604 56,979,265 6.3851 -2.17%
2019-10-22 0 11.04 11.02 11.04 10.96 11.34 23,946,832 265,626,449 11.092 6.498 6.486 6.498 6.451 6.675 40,683,869 6.5290 -1.25%
2019-10-21 0 11.18 11.16 11.18 11.10 11.42 27,216,185 305,401,525 11.221 6.581 6.569 6.581 6.534 6.722 46,238,254 6.6050 0.18%
2019-10-18 0 11.16 11.14 11.16 11.10 11.34 35,033,843 392,744,647 11.210 6.569 6.557 6.569 6.534 6.675 59,519,868 6.5985 -0.71%
2019-10-17 0 11.24 11.22 11.24 11.06 11.64 45,362,000 511,235,903 11.270 6.616 6.604 6.616 6.510 6.851 77,066,631 6.6337 -0.88%
2019-10-16 0 11.34 11.32 11.34 11.22 11.44 27,214,020 308,450,990 11.334 6.675 6.663 6.675 6.604 6.734 46,234,576 6.6714 0.18%
2019-10-15 0 11.32 11.30 11.32 11.16 11.58 41,447,747 470,840,707 11.360 6.663 6.651 6.663 6.569 6.816 70,416,609 6.6865 1.43%
2019-10-14 0 11.16 11.16 11.18 10.94 11.20 44,918,574 497,877,698 11.084 6.569 6.569 6.581 6.439 6.592 76,313,283 6.5241 3.14%
2019-10-11 0 10.82 10.80 10.82 10.40 11.14 93,012,282 997,272,088 10.722 6.369 6.357 6.369 6.122 6.557 158,020,881 6.3110 -0.37%
2019-10-10 0 10.86 10.84 10.86 10.54 10.94 46,077,335 498,507,808 10.819 6.392 6.381 6.392 6.204 6.439 78,281,931 6.3681 3.43%
2019-10-09 0 10.50 10.50 10.52 10.32 10.62 31,922,976 335,394,548 10.506 6.180 6.180 6.192 6.074 6.251 54,234,739 6.1841 0.19%
2019-10-08 0 10.48 10.48 10.50 10.12 10.78 65,270,034 691,056,434 10.588 6.169 6.169 6.180 5.957 6.345 110,888,885 6.2320 2.75%
2019-10-04 0 10.20 10.18 10.20 9.980 10.48 40,836,978 417,434,298 10.222 6.004 5.992 6.004 5.874 6.169 69,378,958 6.0167 0.20%
2019-10-03 0 10.18 10.16 10.18 9.910 10.20 23,552,406 237,811,934 10.097 5.992 5.980 5.992 5.833 6.004 40,013,769 5.9433 1.19%
2019-10-02 0 10.06 10.06 10.08 9.890 10.10 22,575,428 225,957,403 10.009 5.921 5.921 5.933 5.821 5.945 38,353,957 5.8914 1.00%
2019-09-30 0 9.960 9.920 9.960 9.870 10.14 22,936,597 228,735,565 9.9725 5.863 5.839 5.863 5.810 5.968 38,967,556 5.8699 -0.80%
2019-09-27 0 10.04 10.02 10.04 9.810 10.06 23,567,206 234,923,558 9.9682 5.910 5.898 5.910 5.774 5.921 40,038,913 5.8674 -0.20%
2019-09-26 0 10.06 10.04 10.06 9.800 10.22 61,795,778 620,987,640 10.049 5.921 5.910 5.921 5.768 6.016 104,986,385 5.9149 1.41%
2019-09-25 0 9.920 9.910 9.920 9.840 10.38 99,286,249 998,596,896 10.058 5.839 5.833 5.839 5.792 6.110 168,679,880 5.9201 -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 6.169 6.157 6.169 5.580 6.251 499,513,129 5.8856 1.16%
2019-09-23 0 10.36 10.34 10.36 10.26 10.70 60,467,675 629,055,443 10.403 6.098 6.086 6.098 6.039 6.298 102,730,038 6.1234 -3.00%
2019-09-20 0 10.68 10.66 10.68 10.60 10.94 54,070,442 580,641,509 10.739 6.286 6.275 6.286 6.239 6.439 91,861,620 6.3208 -0.74%
2019-09-19 0 10.76 10.74 10.76 10.58 10.86 45,908,453 491,327,803 10.702 6.333 6.322 6.333 6.227 6.392 77,995,014 6.2995 -0.19%
2019-09-18 0 10.78 10.76 10.78 10.62 11.04 59,011,753 635,520,792 10.769 6.345 6.333 6.345 6.251 6.498 100,256,536 6.3389 -0.19%
2019-09-17 0 10.80 10.78 10.80 10.50 10.84 55,490,810 593,175,747 10.690 6.357 6.345 6.357 6.180 6.381 94,274,718 6.2920 0.19%
2019-09-16 0 10.78 10.74 10.78 10.66 11.12 52,593,395 570,665,803 10.851 6.345 6.322 6.345 6.275 6.545 89,352,228 6.3867 -2.00%
2019-09-13 0 11.00 10.98 11.00 10.74 11.00 27,116,890 296,924,206 10.950 6.475 6.463 6.475 6.322 6.475 46,069,559 6.4451 1.48%
2019-09-12 0 10.84 10.82 10.84 10.68 11.18 31,631,905 345,917,650 10.936 6.381 6.369 6.381 6.286 6.581 53,740,231 6.4368 0.93%
2019-09-11 0 10.76 10.74 10.76 10.46 11.00 53,065,042 567,801,942 10.700 6.322 6.310 6.322 6.145 6.463 90,321,404 6.2865 -1.65%
2019-09-10 0 10.94 10.92 10.94 10.74 11.20 65,212,120 714,140,790 10.951 6.427 6.416 6.427 6.310 6.580 110,996,808 6.4339 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 6.427 6.416 6.427 6.298 6.815 196,291,769 6.4700 -4.20%
2019-09-06 0 11.42 11.42 11.44 11.40 11.92 51,161,401 594,240,861 11.615 6.709 6.709 6.721 6.698 7.003 87,081,239 6.8240 -3.22%
2019-09-05 0 11.80 11.78 11.80 11.52 12.18 67,405,068 800,035,115 11.869 6.933 6.921 6.933 6.768 7.156 114,729,399 6.9732 1.03%
2019-09-04 0 11.68 11.66 11.68 11.64 11.98 50,044,719 588,390,942 11.757 6.862 6.850 6.862 6.839 7.038 85,180,547 6.9076 0.00%
2019-09-03 0 11.68 11.68 11.70 11.62 12.06 33,596,736 396,355,322 11.797 6.862 6.862 6.874 6.827 7.085 57,184,622 6.9312 -1.18%
2019-09-02 0 11.82 11.82 11.84 11.54 12.24 64,377,995 770,644,879 11.971 6.944 6.944 6.956 6.780 7.191 109,577,053 7.0329 1.37%
2019-08-30 0 11.66 11.60 11.66 11.44 12.16 65,021,457 762,395,351 11.725 6.850 6.815 6.850 6.721 7.144 110,672,282 6.8888 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 6.850 6.839 6.850 5.910 6.921 213,937,495 6.4966 9.79%
2019-08-28 0 10.62 10.62 10.64 10.50 11.12 59,603,031 640,648,734 10.749 6.239 6.239 6.251 6.169 6.533 101,449,641 6.3149 -3.45%
2019-08-27 0 11.00 10.98 11.00 10.84 11.18 59,769,266 657,179,019 10.995 6.463 6.451 6.463 6.369 6.568 101,732,588 6.4599 1.29%
2019-08-26 0 10.86 10.84 10.86 10.22 11.06 66,611,693 719,768,869 10.805 6.380 6.369 6.380 6.004 6.498 113,379,005 6.3483 0.74%
2019-08-23 0 10.78 10.76 10.78 10.32 10.96 48,187,801 518,641,145 10.763 6.333 6.322 6.333 6.063 6.439 82,019,908 6.3234 2.08%
2019-08-22 0 10.56 10.56 10.58 10.38 10.78 49,647,144 523,062,293 10.536 6.204 6.204 6.216 6.098 6.333 84,503,839 6.1898 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 6.145 6.134 6.145 5.934 6.357 170,922,666 6.1971 3.56%
2019-08-20 0 10.10 10.10 10.12 9.970 10.34 47,711,661 486,042,844 10.187 5.934 5.934 5.946 5.858 6.075 81,209,475 5.9851 1.71%
2019-08-19 0 9.930 9.930 9.940 9.530 10.00 61,612,534 607,526,235 9.8604 5.834 5.834 5.840 5.599 5.875 104,869,993 5.7931 5.41%
2019-08-16 0 9.420 9.420 9.440 9.000 9.590 61,563,667 577,600,270 9.3822 5.534 5.534 5.546 5.288 5.634 104,786,817 5.5121 3.97%
2019-08-15 0 9.060 9.050 9.060 8.860 9.170 42,878,205 386,438,148 9.0125 5.323 5.317 5.323 5.205 5.387 72,982,505 5.2949 -0.11%
2019-08-14 0 9.070 9.070 9.100 9.070 9.420 44,182,163 405,876,981 9.1864 5.329 5.329 5.346 5.329 5.534 75,201,957 5.3972 -0.44%
2019-08-13 0 9.110 9.110 9.120 9.020 9.430 35,307,839 324,011,757 9.1768 5.352 5.352 5.358 5.299 5.540 60,097,071 5.3915 -3.39%
2019-08-12 0 9.430 9.430 9.440 9.320 9.580 28,420,656 269,155,055 9.4704 5.540 5.540 5.546 5.476 5.628 48,374,475 5.5640 1.18%
2019-08-09 0 9.320 9.320 9.350 9.320 9.680 29,328,250 277,973,655 9.4780 5.476 5.476 5.493 5.476 5.687 49,919,281 5.5685 -1.38%
2019-08-08 0 9.450 9.440 9.450 9.210 9.510 29,214,122 274,808,178 9.4067 5.552 5.546 5.552 5.411 5.587 49,725,025 5.5266 2.05%
2019-08-07 0 9.260 9.260 9.270 9.160 9.390 43,584,235 404,354,494 9.2775 5.440 5.440 5.446 5.382 5.517 74,184,231 5.4507 0.43%
2019-08-06 0 9.220 9.220 9.240 8.680 9.330 61,261,527 554,480,493 9.0510 5.417 5.417 5.429 5.100 5.482 104,272,548 5.3176 2.79%
2019-08-05 0 8.970 8.970 8.980 8.810 9.150 58,767,969 528,046,512 8.9853 5.270 5.270 5.276 5.176 5.376 100,028,292 5.2790 -1.75%
2019-08-02 0 9.130 9.130 9.140 9.110 9.450 69,148,757 638,685,687 9.2364 5.364 5.364 5.370 5.352 5.552 117,697,313 5.4265 -4.90%
2019-08-01 0 9.600 9.600 9.610 9.510 9.820 38,540,012 372,185,147 9.6571 5.640 5.640 5.646 5.587 5.769 65,598,516 5.6737 -0.83%
2019-07-31 0 9.680 9.640 9.680 9.310 9.680 20,511,381 194,069,316 9.4615 5.687 5.664 5.687 5.470 5.687 34,912,188 5.5588 1.04%
2019-07-30 0 9.580 9.570 9.580 9.500 9.750 29,472,874 283,693,559 9.6256 5.628 5.623 5.628 5.581 5.728 50,165,444 5.6552 0.84%
2019-07-29 0 9.500 9.490 9.500 9.270 9.550 32,310,198 304,518,493 9.4248 5.581 5.576 5.581 5.446 5.611 54,994,820 5.5372 0.53%
2019-07-26 0 9.450 9.440 9.450 9.440 9.760 53,542,598 513,292,240 9.5866 5.552 5.546 5.552 5.546 5.734 91,134,247 5.6323 -1.46%
2019-07-25 0 9.590 9.590 9.600 9.270 9.670 53,481,428 510,658,101 9.5483 5.634 5.634 5.640 5.446 5.681 91,030,130 5.6098 3.68%
2019-07-24 0 9.250 9.250 9.260 9.210 9.490 42,226,626 394,067,270 9.3322 5.434 5.434 5.440 5.411 5.576 71,873,460 5.4828 -1.49%
2019-07-23 0 9.390 9.380 9.390 8.910 9.390 57,865,667 535,244,042 9.2498 5.517 5.511 5.517 5.235 5.517 98,492,494 5.4344 5.62%
2019-07-22 0 8.890 8.880 8.890 8.770 8.970 21,939,359 195,055,220 8.8907 5.223 5.217 5.223 5.152 5.270 37,342,733 5.2234 -1.22%
2019-07-19 0 9.000 9.000 9.020 8.810 9.150 37,268,949 336,568,696 9.0308 5.288 5.288 5.299 5.176 5.376 63,435,054 5.3057 1.93%
2019-07-18 0 8.830 8.830 8.840 8.770 8.940 19,671,106 174,117,056 8.8514 5.188 5.188 5.194 5.152 5.252 33,481,966 5.2003 -0.45%
2019-07-17 0 8.870 8.860 8.870 8.760 8.970 23,227,039 205,955,962 8.8671 5.211 5.205 5.211 5.147 5.270 39,534,479 5.2095 -0.67%
2019-07-16 0 8.930 8.920 8.930 8.810 9.060 66,186,069 590,897,405 8.9278 5.246 5.241 5.246 5.176 5.323 112,654,555 5.2452 -0.67%
2019-07-15 0 8.990 8.980 8.990 8.310 9.000 106,127,039 931,647,138 8.7786 5.282 5.276 5.282 4.882 5.288 180,637,626 5.1575 5.52%
2019-07-12 0 8.520 8.520 8.550 8.510 8.680 35,075,277 300,768,903 8.5750 5.006 5.006 5.023 5.000 5.100 59,701,230 5.0379 -1.62%
2019-07-11 0 8.660 8.650 8.660 8.640 8.850 26,620,368 231,671,948 8.7028 5.088 5.082 5.088 5.076 5.199 45,310,226 5.1130 -0.69%
2019-07-10 0 8.720 8.720 8.740 8.440 8.910 51,105,277 445,142,309 8.7103 5.123 5.123 5.135 4.959 5.235 86,985,711 5.1174 3.32%
2019-07-09 0 8.440 8.430 8.440 8.320 8.510 34,008,975 287,064,922 8.4409 4.959 4.953 4.959 4.888 5.000 57,886,289 4.9591 -0.71%
2019-07-08 0 8.500 8.500 8.510 8.340 8.800 51,452,519 435,808,833 8.4701 4.994 4.994 5.000 4.900 5.170 87,576,747 4.9763 -3.41%
2019-07-05 0 8.800 8.790 8.800 8.630 8.820 39,244,506 343,083,318 8.7422 5.170 5.164 5.170 5.070 5.182 66,797,627 5.1362 1.38%
2019-07-04 0 8.680 8.670 8.680 8.440 8.880 57,767,314 504,124,590 8.7268 5.100 5.094 5.100 4.959 5.217 98,325,088 5.1271 2.84%
2019-07-03 0 8.440 8.440 8.450 8.210 8.500 42,736,587 359,008,062 8.4005 4.959 4.959 4.964 4.823 4.994 72,741,459 4.9354 1.56%
2019-07-02 0 8.310 8.300 8.310 8.050 8.390 63,309,249 525,939,257 8.3075 4.882 4.876 4.882 4.729 4.929 107,757,953 4.8807 4.01%
2019-06-28 0 7.990 7.980 7.990 7.960 8.190 31,831,460 255,465,543 8.0256 4.694 4.688 4.694 4.677 4.812 54,179,966 4.7151 -2.08%
2019-06-27 0 8.160 8.160 8.170 8.040 8.180 49,019,462 398,020,857 8.1196 4.794 4.794 4.800 4.724 4.806 83,435,469 4.7704 1.49%
2019-06-26 0 8.040 8.040 8.050 7.650 8.150 59,469,350 477,808,101 8.0345 4.724 4.724 4.729 4.494 4.788 101,222,104 4.7204 2.81%
2019-06-25 0 7.820 7.810 7.820 7.680 7.950 33,766,707 262,389,028 7.7706 4.594 4.588 4.594 4.512 4.671 57,473,928 4.5654 -0.38%
2019-06-24 0 7.850 7.850 7.860 7.610 8.040 50,574,490 400,672,125 7.9224 4.612 4.612 4.618 4.471 4.724 86,082,264 4.6545 2.21%
2019-06-21 0 7.680 7.670 7.680 7.610 7.890 36,471,345 282,327,840 7.7411 4.512 4.506 4.512 4.471 4.635 62,077,461 4.5480 -1.29%
2019-06-20 0 7.780 7.770 7.780 7.600 7.820 35,229,773 273,432,562 7.7614 4.571 4.565 4.571 4.465 4.594 59,964,196 4.5599 1.70%
2019-06-19 0 7.650 7.650 7.660 7.490 7.730 53,888,114 410,533,632 7.6183 4.494 4.494 4.500 4.400 4.541 91,722,346 4.4758 3.38%
2019-06-18 0 7.400 7.400 7.410 7.240 7.440 42,661,430 314,550,632 7.3732 4.348 4.348 4.353 4.254 4.371 72,613,535 4.3318 2.49%
2019-06-17 0 7.220 7.220 7.230 7.150 7.370 43,535,977 316,410,274 7.2678 4.242 4.242 4.248 4.201 4.330 74,102,091 4.2699 1.69%
2019-06-14 0 7.100 7.100 7.120 7.010 7.180 75,133,269 533,616,912 7.1023 4.171 4.171 4.183 4.118 4.218 127,883,482 4.1727 1.28%
2019-06-13 0 7.050 7.040 7.050 6.960 7.190 43,884,320 309,300,701 7.0481 4.118 4.113 4.118 4.066 4.200 75,121,222 4.1174 0.71%
2019-06-12 0 7.000 7.000 7.010 6.960 7.130 32,724,276 229,995,999 7.0283 4.089 4.089 4.095 4.066 4.165 56,017,447 4.1058 -2.64%
2019-06-11 0 7.190 7.190 7.200 7.040 7.300 41,747,683 299,590,146 7.1762 4.200 4.200 4.206 4.113 4.265 71,463,724 4.1922 0.70%
2019-06-10 0 7.140 7.130 7.140 6.870 7.200 69,189,348 491,608,122 7.1053 4.171 4.165 4.171 4.013 4.206 118,438,393 4.1507 3.48%
2019-06-06 0 6.900 6.900 6.910 6.740 7.050 65,339,427 448,445,049 6.8633 4.031 4.031 4.037 3.937 4.118 111,848,095 4.0094 -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 4.078 4.078 4.083 3.943 4.527 319,558,712 4.1336 -8.40%
2019-06-04 0 7.620 7.620 7.630 7.550 7.810 32,931,073 251,266,540 7.6301 4.451 4.451 4.457 4.411 4.562 56,371,443 4.4573 -2.43%
2019-06-03 0 7.810 7.800 7.810 7.700 7.910 24,210,300 188,722,893 7.7951 4.562 4.557 4.562 4.498 4.621 41,443,215 4.5538 -1.26%
2019-05-31 0 7.910 7.910 7.930 7.820 8.090 46,457,810 369,565,434 7.9549 4.621 4.621 4.633 4.568 4.726 79,526,524 4.6471 0.76%
2019-05-30 0 7.850 7.840 7.850 7.650 7.940 39,217,940 305,876,268 7.7994 4.586 4.580 4.586 4.469 4.638 67,133,308 4.5563 -0.76%
2019-05-29 0 7.910 7.910 7.920 7.900 8.050 36,263,247 289,219,359 7.9756 4.621 4.621 4.627 4.615 4.703 62,075,461 4.6592 -2.10%
2019-05-28 0 8.080 8.080 8.090 7.680 8.240 105,723,589 855,426,356 8.0912 4.720 4.720 4.726 4.487 4.814 180,977,742 4.7267 3.19%
2019-05-27 0 7.830 7.830 7.840 7.390 7.890 67,937,002 522,533,456 7.6914 4.574 4.574 4.580 4.317 4.609 116,294,626 4.4932 6.39%
2019-05-24 0 7.360 7.360 7.370 7.300 7.530 34,520,986 254,758,882 7.3798 4.300 4.300 4.305 4.265 4.399 59,093,057 4.3111 0.55%
2019-05-23 0 7.320 7.320 7.330 7.220 7.680 63,124,025 466,095,096 7.3838 4.276 4.276 4.282 4.218 4.487 108,055,767 4.3135 -4.94%
2019-05-22 0 7.700 7.700 7.710 7.560 7.930 56,832,316 439,061,896 7.7256 4.498 4.498 4.504 4.416 4.633 97,285,614 4.5131 0.52%
2019-05-21 0 7.660 7.660 7.670 7.600 7.800 49,500,989 381,521,088 7.7073 4.475 4.475 4.481 4.440 4.557 84,735,841 4.5025 -2.05%
2019-05-20 0 7.820 7.800 7.820 7.650 8.110 61,448,698 480,964,771 7.8271 4.568 4.557 4.568 4.469 4.738 105,187,941 4.5724 -0.76%
2019-05-17 0 7.880 7.870 7.880 7.810 8.300 50,613,571 402,857,962 7.9595 4.603 4.597 4.603 4.562 4.849 86,640,360 4.6498 -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 4.749 4.749 4.755 4.434 4.831 213,996,219 4.7291 5.86%
2019-05-15 0 7.680 7.670 7.680 7.430 7.800 61,711,574 472,544,553 7.6573 4.487 4.481 4.487 4.340 4.557 105,637,932 4.4732 3.36%
2019-05-14 0 7.430 7.430 7.440 7.040 7.490 66,935,961 488,710,179 7.3012 4.340 4.340 4.346 4.113 4.376 114,581,043 4.2652 0.68%
2019-05-10 0 7.380 7.380 7.390 7.150 7.520 58,272,532 428,057,542 7.3458 4.311 4.311 4.317 4.177 4.393 99,750,977 4.2913 4.98%
2019-05-09 0 7.030 7.020 7.030 7.030 7.320 59,184,565 419,420,726 7.0867 4.107 4.101 4.107 4.107 4.276 101,312,196 4.1399 -5.00%
2019-05-08 0 7.400 7.390 7.400 7.170 7.440 37,199,291 273,045,031 7.3401 4.323 4.317 4.323 4.189 4.346 63,677,782 4.2879 0.27%
2019-05-07 0 7.380 7.380 7.390 7.330 7.630 48,009,028 358,006,169 7.4571 4.311 4.311 4.317 4.282 4.457 82,181,901 4.3563 0.68%
2019-05-06 0 7.330 7.320 7.330 7.140 7.420 75,781,390 550,932,594 7.2700 4.282 4.276 4.282 4.171 4.335 129,722,657 4.2470 -4.81%
2019-05-03 0 7.700 7.700 7.720 7.400 7.760 33,264,864 254,285,240 7.6443 4.498 4.498 4.510 4.323 4.533 56,942,826 4.4656 2.80%
2019-05-02 0 7.490 7.480 7.490 7.360 7.500 28,581,891 212,455,860 7.4332 4.376 4.370 4.376 4.300 4.381 48,926,509 4.3423 -0.66%
2019-04-30 0 7.540 7.530 7.540 7.420 7.600 20,124,788 151,333,570 7.5198 4.405 4.399 4.405 4.335 4.440 34,449,632 4.3929 -0.53%
2019-04-29 0 7.580 7.580 7.590 7.390 7.640 27,533,640 207,404,072 7.5328 4.428 4.428 4.434 4.317 4.463 47,132,112 4.4005 0.93%
2019-04-26 0 7.510 7.490 7.510 7.410 7.590 28,487,771 213,320,098 7.4881 4.387 4.376 4.387 4.329 4.434 48,765,394 4.3744 0.00%
2019-04-25 0 7.510 7.500 7.510 7.450 7.770 26,149,472 198,737,599 7.6001 4.387 4.381 4.387 4.352 4.539 44,762,692 4.4398 -1.57%
2019-04-24 0 7.630 7.620 7.630 7.490 7.790 43,307,693 329,398,464 7.6060 4.457 4.451 4.457 4.376 4.551 74,134,151 4.4433 0.79%
2019-04-23 0 7.570 7.570 7.580 7.530 7.850 59,040,348 450,703,050 7.6338 4.422 4.422 4.428 4.399 4.586 101,065,325 4.4595 -2.95%
2019-04-18 0 7.800 7.790 7.800 7.710 7.910 36,620,754 284,676,688 7.7736 4.557 4.551 4.557 4.504 4.621 62,687,442 4.5412 -2.13%
2019-04-17 0 7.970 7.960 7.970 7.770 8.040 31,977,128 252,276,473 7.8893 4.656 4.650 4.656 4.539 4.697 54,738,479 4.6088 0.25%
2019-04-16 0 7.950 7.940 7.950 7.680 7.990 36,352,891 286,138,033 7.8711 4.644 4.638 4.644 4.487 4.668 62,228,914 4.5982 1.53%
2019-04-15 0 7.830 7.820 7.830 7.800 8.150 48,005,196 380,426,482 7.9247 4.574 4.568 4.574 4.557 4.761 82,175,341 4.6294 -2.13%
2019-04-12 0 8.000 8.000 8.010 7.870 8.080 29,899,767 237,169,717 7.9322 4.673 4.673 4.679 4.597 4.720 51,182,450 4.6338 -0.50%
2019-04-11 0 8.040 8.030 8.040 7.980 8.400 54,066,406 437,011,898 8.0829 4.697 4.691 4.697 4.662 4.907 92,550,926 4.7219 -1.47%
2019-04-10 0 8.160 8.150 8.160 7.970 8.180 58,172,776 471,274,920 8.1013 4.767 4.761 4.767 4.656 4.779 99,580,214 4.7326 -1.09%
2019-04-09 0 8.250 8.250 8.260 8.020 8.490 112,761,110 933,308,254 8.2769 4.819 4.819 4.825 4.685 4.960 193,024,578 4.8352 3.38%
2019-04-08 0 7.980 7.970 7.980 7.480 7.980 100,523,317 785,077,886 7.8099 4.662 4.656 4.662 4.370 4.662 172,075,912 4.5624 7.11%
2019-04-04 0 7.450 7.440 7.450 7.360 7.690 49,533,500 371,634,680 7.5027 4.352 4.346 4.352 4.300 4.492 84,791,493 4.3829 -0.40%
2019-04-03 0 7.480 7.480 7.490 7.250 7.550 80,314,933 598,401,433 7.4507 4.370 4.370 4.376 4.235 4.411 137,483,180 4.3525 3.17%
2019-04-02 0 7.250 7.240 7.250 7.170 7.440 62,541,665 453,266,511 7.2474 4.235 4.229 4.235 4.189 4.346 107,058,883 4.2338 -0.96%
2019-04-01 0 7.320 7.310 7.320 7.260 7.460 66,313,960 486,767,477 7.3403 4.276 4.270 4.276 4.241 4.358 113,516,301 4.2881 2.23%
2019-03-29 0 7.160 7.150 7.160 6.930 7.200 48,436,341 344,909,792 7.1209 4.183 4.177 4.183 4.048 4.206 82,913,376 4.1599 3.62%
2019-03-28 0 6.910 6.900 6.910 6.810 7.020 27,960,287 192,563,223 6.8870 4.037 4.031 4.037 3.978 4.101 47,862,446 4.0233 -1.00%
2019-03-27 0 6.980 6.970 6.980 6.900 7.020 24,960,046 174,181,027 6.9784 4.078 4.072 4.078 4.031 4.101 42,726,631 4.0766 0.43%
2019-03-26 0 6.950 6.930 6.950 6.880 7.190 31,243,754 217,321,046 6.9557 4.060 4.048 4.060 4.019 4.200 53,483,088 4.0634 -0.71%
2019-03-25 0 7.000 6.990 7.000 6.940 7.100 49,795,000 349,130,710 7.0114 4.089 4.083 4.089 4.054 4.148 85,239,129 4.0959 -4.11%
2019-03-22 0 7.300 7.290 7.300 7.160 7.450 43,237,304 314,096,358 7.2645 4.265 4.259 4.265 4.183 4.352 74,013,659 4.2438 -0.68%
2019-03-21 0 7.350 7.340 7.350 7.150 7.440 64,054,413 468,723,752 7.3176 4.294 4.288 4.294 4.177 4.346 109,648,406 4.2748 3.09%
2019-03-20 0 7.130 7.120 7.130 7.100 7.500 81,450,529 590,240,615 7.2466 4.165 4.159 4.165 4.148 4.381 139,427,095 4.2333 -3.39%
2019-03-19 0 7.380 7.380 7.390 7.050 7.510 131,212,619 964,609,020 7.3515 4.311 4.311 4.317 4.118 4.387 224,609,889 4.2946 5.13%
2019-03-18 0 7.020 7.010 7.020 6.850 7.020 50,732,787 353,058,638 6.9592 4.101 4.095 4.101 4.002 4.101 86,844,434 4.0654 2.18%
2019-03-15 0 6.870 6.870 6.880 6.700 6.920 48,460,696 332,630,009 6.8639 4.013 4.013 4.019 3.914 4.043 82,955,066 4.0098 3.00%
2019-03-14 0 6.670 6.670 6.680 6.600 6.890 48,579,267 324,397,428 6.6777 3.896 3.896 3.902 3.856 4.025 83,158,036 3.9010 -1.77%
2019-03-13 0 6.790 6.790 6.800 6.770 7.030 42,017,553 287,214,069 6.8356 3.967 3.967 3.972 3.955 4.107 71,925,688 3.9932 -3.82%
2019-03-12 0 7.060 7.060 7.070 6.980 7.130 59,034,774 417,978,693 7.0802 4.124 4.124 4.130 4.078 4.165 101,055,783 4.1361 1.58%
2019-03-11 0 6.950 6.950 6.960 6.590 6.970 59,933,485 410,532,225 6.8498 4.060 4.060 4.066 3.850 4.072 102,594,198 4.0015 5.95%
2019-03-08 0 6.560 6.550 6.560 6.530 6.770 41,210,839 272,810,115 6.6199 3.832 3.826 3.832 3.815 3.955 70,544,754 3.8672 -3.53%
2019-03-07 0 6.800 6.790 6.800 6.710 7.000 43,910,145 298,936,593 6.8079 3.972 3.967 3.972 3.920 4.089 75,165,429 3.9770 -2.72%
2019-03-06 0 6.990 6.990 7.000 6.910 7.120 38,798,356 270,685,860 6.9767 4.083 4.083 4.089 4.037 4.159 66,415,063 4.0757 -1.13%
2019-03-05 0 7.070 7.060 7.070 6.960 7.190 42,620,010 301,300,854 7.0695 4.130 4.124 4.130 4.066 4.200 72,956,974 4.1298 0.71%
2019-03-04 0 7.020 7.010 7.020 6.800 7.190 73,617,545 518,436,171 7.0423 4.101 4.095 4.101 3.972 4.200 126,018,585 4.1140 2.63%
2019-03-01 0 6.840 6.830 6.840 6.580 6.870 48,376,936 324,862,592 6.7152 3.996 3.990 3.996 3.844 4.013 82,811,686 3.9229 0.44%
2019-02-28 0 6.810 6.810 6.820 6.690 6.900 64,167,282 436,934,811 6.8093 3.978 3.978 3.984 3.908 4.031 109,841,616 3.9779 -1.30%
2019-02-27 0 6.900 6.890 6.900 6.800 7.060 49,064,007 340,415,839 6.9382 4.031 4.025 4.031 3.972 4.124 83,987,815 4.0532 -1.57%
2019-02-26 0 7.010 7.000 7.010 6.510 7.100 120,920,540 840,775,422 6.9531 4.095 4.089 4.095 3.803 4.148 206,991,898 4.0619 5.26%
2019-02-25 0 6.660 6.660 6.670 6.460 6.690 68,678,000 450,557,739 6.5604 3.891 3.891 3.896 3.774 3.908 117,563,067 3.8325 1.22%
2019-02-22 0 6.580 6.570 6.580 6.430 6.610 46,851,591 307,140,951 6.5556 3.844 3.838 3.844 3.756 3.861 80,200,599 3.8297 0.92%
2019-02-21 0 6.520 6.510 6.520 6.360 6.630 58,156,500 379,310,307 6.5222 3.809 3.803 3.809 3.715 3.873 99,552,353 3.8102 1.72%
2019-02-20 0 6.410 6.410 6.420 6.210 6.650 110,559,682 709,301,445 6.4156 3.745 3.745 3.750 3.628 3.885 189,256,171 3.7478 -1.99%
2019-02-19 0 6.540 6.530 6.540 6.500 6.980 107,019,035 711,256,480 6.6461 3.821 3.815 3.821 3.797 4.078 183,195,288 3.8825 -6.03%
2019-02-18 0 6.960 6.950 6.960 6.810 7.050 65,431,184 451,975,635 6.9076 4.066 4.060 4.066 3.978 4.118 112,005,164 4.0353 1.02%
2019-02-15 0 6.890 6.890 6.900 6.690 7.110 99,238,574 678,492,911 6.8370 4.025 4.025 4.031 3.908 4.154 169,876,687 3.9940 -3.09%
2019-02-14 0 7.110 7.100 7.110 7.000 7.220 59,823,340 424,768,647 7.1004 4.154 4.148 4.154 4.089 4.218 102,405,651 4.1479 0.71%
2019-02-13 0 7.060 7.050 7.060 6.870 7.100 70,283,576 492,771,593 7.0112 4.124 4.118 4.124 4.013 4.148 120,311,494 4.0958 0.14%
2019-02-12 0 7.050 7.040 7.050 6.600 7.070 97,198,792 677,257,938 6.9678 4.118 4.113 4.118 3.856 4.130 166,384,986 4.0704 5.07%
2019-02-11 0 6.710 6.700 6.710 6.420 6.730 56,530,682 371,360,865 6.5692 3.920 3.914 3.920 3.750 3.932 96,769,276 3.8376 1.67%
2019-02-08 0 6.600 6.600 6.610 6.300 6.680 42,364,335 277,408,020 6.5481 3.856 3.856 3.861 3.680 3.902 72,519,310 3.8253 -1.93%
2019-02-04 0 6.730 6.710 6.730 6.540 6.730 26,179,730 174,537,159 6.6669 3.932 3.920 3.932 3.821 3.932 44,814,487 3.8947 0.45%
2019-02-01 0 6.700 6.690 6.700 6.460 6.710 74,312,311 490,732,830 6.6037 3.914 3.908 3.914 3.774 3.920 127,207,886 3.8577 1.52%
2019-01-31 0 6.600 6.590 6.600 6.360 6.600 85,667,822 557,661,070 6.5096 3.856 3.850 3.856 3.715 3.856 146,646,261 3.8028 4.60%
2019-01-30 0 6.310 6.310 6.320 6.270 6.480 61,634,837 391,413,402 6.3505 3.686 3.686 3.692 3.663 3.785 105,506,574 3.7098 -1.10%
2019-01-29 0 6.380 6.380 6.390 5.920 6.420 102,947,960 642,551,132 6.2415 3.727 3.727 3.733 3.458 3.750 176,226,418 3.6462 6.33%
2019-01-28 0 6.000 5.990 6.000 5.860 6.140 64,584,440 387,877,500 6.0057 3.505 3.499 3.505 3.423 3.587 110,555,707 3.5084 -1.48%
2019-01-25 0 6.090 6.080 6.090 6.020 6.160 46,820,791 284,265,759 6.0714 3.558 3.552 3.558 3.517 3.599 80,147,875 3.5468 0.00%
2019-01-24 0 6.090 6.080 6.090 6.030 6.200 55,126,348 337,030,647 6.1138 3.558 3.552 3.558 3.523 3.622 94,365,336 3.5716 -0.16%
2019-01-23 0 6.100 6.090 6.100 5.900 6.120 56,407,075 339,900,456 6.0258 3.563 3.558 3.563 3.447 3.575 96,557,686 3.5202 1.16%
2019-01-22 0 6.030 6.020 6.030 5.810 6.190 100,990,982 601,503,265 5.9560 3.523 3.517 3.523 3.394 3.616 172,876,461 3.4794 -3.21%
2019-01-21 0 6.230 6.220 6.230 6.160 6.550 78,000,282 489,790,369 6.2793 3.639 3.634 3.639 3.599 3.826 133,520,958 3.6683 -3.56%
2019-01-18 0 6.460 6.440 6.460 6.160 6.550 152,919,348 979,795,702 6.4073 3.774 3.762 3.774 3.599 3.826 261,767,488 3.7430 7.31%
2019-01-17 0 6.020 6.020 6.030 5.700 6.170 136,957,389 820,618,563 5.9918 3.517 3.517 3.523 3.330 3.604 234,443,791 3.5003 2.91%
2019-01-16 0 5.850 5.840 5.850 5.410 5.940 129,035,493 742,236,256 5.7522 3.417 3.412 3.417 3.160 3.470 220,883,082 3.3603 7.14%
2019-01-15 0 5.460 5.450 5.460 5.280 5.480 53,666,455 290,344,795 5.4102 3.190 3.184 3.190 3.084 3.201 91,866,290 3.1605 1.87%
2019-01-14 0 5.360 5.350 5.360 5.310 5.480 33,746,756 181,407,281 5.3755 3.131 3.125 3.131 3.102 3.201 57,767,730 3.1403 -1.65%
2019-01-11 0 5.450 5.450 5.460 5.380 5.670 114,131,061 626,359,500 5.4881 3.184 3.184 3.190 3.143 3.312 195,369,661 3.2060 -3.88%
2019-01-10 0 5.670 5.660 5.670 5.050 5.690 175,624,778 963,410,377 5.4856 3.312 3.306 3.312 2.950 3.324 300,634,665 3.2046 11.61%
2019-01-09 0 5.080 5.070 5.080 5.010 5.250 60,328,790 310,255,779 5.1427 2.968 2.962 2.968 2.927 3.067 103,270,881 3.0043 0.59%
2019-01-08 0 5.050 5.040 5.050 4.920 5.070 36,802,521 183,520,577 4.9866 2.950 2.944 2.950 2.874 2.962 62,998,591 2.9131 0.80%
2019-01-07 0 5.010 5.000 5.010 4.910 5.150 50,632,509 254,956,108 5.0354 2.927 2.921 2.927 2.868 3.009 86,672,778 2.9416 -0.20%
2019-01-04 0 5.020 5.000 5.020 4.530 5.020 95,829,040 468,854,211 4.8926 2.933 2.921 2.933 2.646 2.933 164,040,244 2.8582 8.42%
2019-01-03 0 4.630 4.620 4.630 4.530 5.000 99,950,940 467,586,438 4.6782 2.705 2.699 2.705 2.646 2.921 171,096,116 2.7329 -6.84%
2019-01-02 0 4.970 4.960 4.970 4.880 5.190 40,901,632 202,878,099 4.9601 2.903 2.898 2.903 2.851 3.032 70,015,453 2.8976 -3.68%
2018-12-31 0 5.160 5.150 5.160 5.040 5.180 19,850,766 102,095,833 5.1432 3.014 3.009 3.014 2.944 3.026 33,980,561 3.0045 1.38%
2018-12-28 0 5.090 5.080 5.090 4.980 5.130 26,273,708 133,227,322 5.0707 2.973 2.968 2.973 2.909 2.997 44,975,359 2.9622 1.80%
2018-12-27 0 5.000 5.000 5.010 4.950 5.250 39,604,368 201,400,193 5.0853 2.921 2.921 2.927 2.892 3.067 67,794,796 2.9707 -2.91%
2018-12-24 0 5.150 5.140 5.150 4.960 5.150 18,053,088 91,660,665 5.0773 3.009 3.003 3.009 2.898 3.009 30,903,294 2.9660 1.38%
2018-12-21 0 5.080 5.080 5.090 4.990 5.120 58,517,631 296,472,089 5.0664 2.968 2.968 2.973 2.915 2.991 100,170,538 2.9597 -0.20%
2018-12-20 0 5.090 5.080 5.090 5.020 5.230 61,864,784 314,338,742 5.0811 2.973 2.968 2.973 2.933 3.055 105,900,197 2.9683 -2.12%
2018-12-19 0 5.200 5.190 5.200 5.160 5.380 41,332,756 215,031,892 5.2025 3.038 3.032 3.038 3.014 3.143 70,753,452 3.0392 -2.44%
2018-12-18 0 5.330 5.330 5.340 5.200 5.450 40,570,596 216,861,709 5.3453 3.114 3.114 3.120 3.038 3.184 69,448,786 3.1226 1.52%
2018-12-17 0 5.250 5.250 5.260 5.080 5.300 43,241,539 225,677,274 5.2190 3.067 3.067 3.073 2.968 3.096 74,020,908 3.0488 0.77%
2018-12-14 0 5.210 5.200 5.210 5.160 5.410 65,830,263 344,833,265 5.2382 3.044 3.038 3.044 3.014 3.160 112,688,308 3.0601 -4.75%
2018-12-13 0 5.470 5.470 5.480 5.280 5.500 51,776,987 280,828,514 5.4238 3.195 3.195 3.201 3.084 3.213 88,631,897 3.1685 1.48%
2018-12-12 0 5.390 5.380 5.390 5.360 5.490 68,481,690 369,594,274 5.3970 3.149 3.143 3.149 3.131 3.207 117,227,023 3.1528 -0.55%
2018-12-11 0 5.420 5.420 5.430 5.230 5.470 92,173,270 493,363,693 5.3526 3.166 3.166 3.172 3.055 3.195 157,782,293 3.1269 2.46%
2018-12-10 0 5.290 5.280 5.290 5.170 5.510 118,983,640 631,466,370 5.3072 3.090 3.084 3.090 3.020 3.219 203,676,310 3.1003 -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 3.143 3.143 3.149 2.973 3.330 700,799,064 3.0977 -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 3.412 3.406 3.412 3.336 4.037 451,060,822 3.5883 -15.97%
2018-12-05 0 6.950 6.950 6.960 6.950 7.120 77,632,035 543,454,133 7.0004 4.060 4.060 4.066 4.060 4.159 132,890,593 4.0895 -3.61%
2018-12-04 0 7.230 7.230 7.240 7.180 7.350 87,441,813 633,650,617 7.2465 4.212 4.212 4.218 4.183 4.282 150,098,190 4.2216 -1.09%
2018-12-03 0 7.310 7.310 7.320 7.250 7.530 73,822,898 544,599,105 7.3771 4.259 4.259 4.264 4.224 4.387 126,720,650 4.2976 2.38%
2018-11-30 0 7.140 7.140 7.150 7.120 7.350 50,533,100 363,204,190 7.1875 4.160 4.160 4.165 4.148 4.282 86,742,561 4.1872 0.56%
2018-11-29 0 7.100 7.100 7.110 7.080 7.530 53,493,253 388,079,730 7.2547 4.136 4.136 4.142 4.125 4.387 91,823,810 4.2264 -4.31%
2018-11-28 0 7.420 7.410 7.420 7.230 7.470 38,761,646 286,694,562 7.3963 4.323 4.317 4.323 4.212 4.352 66,536,279 4.3088 2.63%
2018-11-27 0 7.230 7.220 7.230 7.000 7.270 24,275,426 174,717,140 7.1973 4.212 4.206 4.212 4.078 4.235 41,669,967 4.1929 0.56%
2018-11-26 0 7.190 7.180 7.190 7.100 7.270 25,586,502 183,733,322 7.1809 4.189 4.183 4.189 4.136 4.235 43,920,494 4.1833 1.70%
2018-11-23 0 7.070 7.050 7.070 6.750 7.070 54,989,000 379,350,460 6.8987 4.119 4.107 4.119 3.932 4.119 94,391,334 4.0189 0.00%
2018-11-22 0 7.070 7.060 7.070 7.070 7.440 50,520,399 363,345,908 7.1921 4.119 4.113 4.119 4.119 4.334 86,720,759 4.1898 -4.97%
2018-11-21 0 7.440 7.430 7.440 7.080 7.470 33,011,498 242,409,017 7.3432 4.334 4.328 4.334 4.125 4.352 56,665,866 4.2779 3.48%
2018-11-20 0 7.190 7.190 7.200 7.180 7.450 30,349,087 220,493,450 7.2652 4.189 4.189 4.194 4.183 4.340 52,095,706 4.2325 -4.26%
2018-11-19 0 7.510 7.490 7.510 7.330 7.520 47,285,100 352,750,429 7.4601 4.375 4.363 4.375 4.270 4.381 81,167,209 4.3460 2.04%
2018-11-16 0 7.360 7.350 7.360 7.120 7.430 68,209,481 495,540,713 7.2650 4.288 4.282 4.288 4.148 4.328 117,084,942 4.2323 -0.94%
2018-11-15 0 7.430 7.420 7.430 7.180 7.570 105,383,879 775,746,699 7.3612 4.328 4.323 4.328 4.183 4.410 180,896,632 4.2883 -3.76%
2018-11-14 0 7.720 7.710 7.720 7.650 8.260 45,430,258 356,483,007 7.8468 4.497 4.492 4.497 4.457 4.812 77,983,281 4.5713 -4.46%
2018-11-13 0 8.080 8.070 8.080 7.610 8.080 30,268,155 239,515,479 7.9131 4.707 4.701 4.707 4.433 4.707 51,956,783 4.6099 0.87%
2018-11-12 0 8.010 7.990 8.010 7.760 8.040 26,851,600 213,030,871 7.9336 4.666 4.655 4.666 4.521 4.684 46,092,097 4.6219 1.52%
2018-11-09 0 7.890 7.890 7.900 7.840 8.080 37,372,852 296,662,639 7.9379 4.596 4.596 4.602 4.567 4.707 64,152,346 4.6243 -2.59%
2018-11-08 0 8.100 8.080 8.100 8.010 8.430 30,543,713 250,022,645 8.1857 4.719 4.707 4.719 4.666 4.911 52,429,792 4.7687 -1.10%
2018-11-07 0 8.190 8.180 8.190 8.100 8.410 51,271,736 423,812,391 8.2660 4.771 4.765 4.771 4.719 4.899 88,010,467 4.8155 -0.24%
2018-11-06 0 8.210 8.210 8.220 7.800 8.210 48,405,612 389,534,253 8.0473 4.783 4.783 4.789 4.544 4.783 83,090,623 4.6881 3.53%
2018-11-05 0 7.930 7.900 7.930 7.750 8.070 56,401,363 445,757,868 7.9033 4.620 4.602 4.620 4.515 4.701 96,815,725 4.6042 -3.17%
2018-11-02 0 8.190 8.180 8.190 7.700 8.190 124,338,137 998,508,692 8.0306 4.771 4.765 4.771 4.486 4.771 213,432,552 4.6783 10.98%
2018-11-01 0 7.380 7.360 7.380 7.110 7.550 71,909,065 528,893,556 7.3550 4.299 4.288 4.299 4.142 4.398 123,435,461 4.2848 4.98%
2018-10-31 0 7.030 7.020 7.030 6.780 7.130 49,426,323 346,215,085 7.0047 4.095 4.090 4.095 3.950 4.154 84,842,724 4.0807 4.46%
2018-10-30 0 6.730 6.730 6.750 6.490 6.920 30,595,952 205,308,593 6.7103 3.921 3.921 3.932 3.781 4.031 52,519,462 3.9092 1.66%
2018-10-29 0 6.620 6.620 6.630 6.530 6.940 31,539,021 211,703,201 6.7124 3.857 3.857 3.862 3.804 4.043 54,138,287 3.9104 -3.22%
2018-10-26 0 6.840 6.840 6.850 6.750 7.180 44,291,452 305,965,816 6.9080 3.985 3.985 3.991 3.932 4.183 76,028,464 4.0244 -3.66%
2018-10-25 0 7.100 7.090 7.100 6.610 7.110 55,588,141 385,955,325 6.9431 4.136 4.130 4.136 3.851 4.142 95,419,789 4.0448 1.57%
2018-10-24 0 6.990 6.990 7.000 6.870 7.250 51,422,753 364,269,761 7.0838 4.072 4.072 4.078 4.002 4.224 88,269,695 4.1268 1.16%
2018-10-23 0 6.910 6.910 6.920 6.870 7.340 60,480,977 427,762,722 7.0727 4.026 4.026 4.031 4.002 4.276 103,818,583 4.1203 -6.50%
2018-10-22 0 7.390 7.380 7.390 6.760 7.440 90,830,001 651,481,565 7.1725 4.305 4.299 4.305 3.938 4.334 155,914,182 4.1785 10.63%
2018-10-19 0 6.680 6.680 6.690 6.410 6.830 67,046,108 446,020,774 6.6524 3.892 3.892 3.897 3.734 3.979 115,087,955 3.8755 1.52%
2018-10-18 0 6.580 6.580 6.590 6.530 6.850 35,500,171 237,012,230 6.6764 3.833 3.833 3.839 3.804 3.991 60,937,796 3.8894 -1.35%
2018-10-16 0 6.670 6.660 6.670 6.600 6.900 35,617,740 238,040,370 6.6832 3.886 3.880 3.886 3.845 4.020 61,139,609 3.8934 -0.89%
2018-10-15 0 6.730 6.710 6.730 6.600 6.900 71,473,513 481,699,649 6.7396 3.921 3.909 3.921 3.845 4.020 122,687,814 3.9262 3.38%
2018-10-12 0 6.510 6.510 6.530 6.160 6.600 78,321,456 502,085,921 6.4106 3.792 3.792 3.804 3.589 3.845 134,442,647 3.7346 5.17%
2018-10-11 0 6.190 6.190 6.200 6.030 6.340 69,382,102 430,594,381 6.2061 3.606 3.606 3.612 3.513 3.693 119,097,804 3.6155 -5.50%
2018-10-10 0 6.550 6.550 6.560 6.540 6.860 39,759,145 266,106,838 6.6930 3.816 3.816 3.822 3.810 3.996 68,248,536 3.8991 0.00%
2018-10-09 0 6.550 6.550 6.560 6.470 6.670 42,629,060 279,901,626 6.5660 3.816 3.816 3.822 3.769 3.886 73,174,886 3.8251 0.61%
2018-10-08 0 6.510 6.510 6.520 6.500 6.860 71,720,800 473,999,428 6.6090 3.792 3.792 3.798 3.787 3.996 123,112,295 3.8501 -3.84%
2018-10-05 0 6.770 6.770 6.780 6.610 6.840 45,139,902 305,397,686 6.7656 3.944 3.944 3.950 3.851 3.985 77,484,871 3.9414 0.30%
2018-10-04 0 6.750 6.740 6.750 6.660 6.900 51,625,247 349,164,689 6.7634 3.932 3.926 3.932 3.880 4.020 88,617,286 3.9401 -2.88%
2018-10-03 0 6.950 6.950 6.960 6.900 7.220 44,932,919 315,289,476 7.0169 4.049 4.049 4.055 4.020 4.206 77,129,574 4.0878 -2.25%
2018-10-02 0 7.110 7.110 7.120 7.100 7.480 44,980,998 325,145,574 7.2285 4.142 4.142 4.148 4.136 4.358 77,212,104 4.2111 -2.60%
2018-09-28 0 7.300 7.290 7.300 7.220 7.560 39,076,849 287,095,585 7.3469 4.253 4.247 4.253 4.206 4.404 67,077,341 4.2801 -2.01%
2018-09-27 0 7.450 7.450 7.460 7.290 7.620 53,302,170 395,285,958 7.4159 4.340 4.340 4.346 4.247 4.439 91,495,807 4.3203 -1.72%
2018-09-26 0 7.580 7.580 7.590 7.470 7.820 53,931,438 413,822,259 7.6731 4.416 4.416 4.422 4.352 4.556 92,575,976 4.4701 0.53%
2018-09-24 0 7.540 7.520 7.540 7.370 7.630 39,206,432 292,712,710 7.4659 4.393 4.381 4.393 4.293 4.445 67,299,776 4.3494 -2.33%
2018-09-21 0 7.720 7.710 7.720 7.360 7.760 74,372,998 565,596,514 7.6049 4.497 4.492 4.497 4.288 4.521 127,664,923 4.4303 4.47%
2018-09-20 0 7.390 7.380 7.390 7.250 7.700 48,267,018 357,623,043 7.4093 4.305 4.299 4.305 4.224 4.486 82,852,720 4.3164 -1.60%
2018-09-19 0 7.510 7.500 7.510 7.260 7.670 79,094,598 595,514,982 7.5291 4.375 4.369 4.375 4.229 4.468 135,769,783 4.3862 2.60%
2018-09-18 0 7.320 7.320 7.330 6.930 7.420 87,853,639 633,490,429 7.2107 4.264 4.264 4.270 4.037 4.323 150,805,109 4.2007 2.66%
2018-09-17 0 7.130 7.120 7.130 7.060 7.420 56,411,347 405,228,150 7.1835 4.154 4.148 4.154 4.113 4.323 96,832,863 4.1848 -4.04%
2018-09-14 0 7.430 7.420 7.430 7.350 7.670 110,862,544 831,485,296 7.5001 4.328 4.323 4.328 4.282 4.468 190,301,031 4.3693 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 4.299 4.299 4.305 4.060 4.532 374,149,824 4.2369 -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 4.369 4.363 4.369 4.305 5.074 313,907,397 4.5274 -14.38%
2018-09-11 0 8.760 8.750 8.760 8.660 9.020 60,607,348 533,696,419 8.8058 5.103 5.097 5.103 5.045 5.255 104,035,506 5.1299 -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 5.214 5.208 5.214 5.162 5.330 274,189,565 5.2912 -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 5.371 5.371 5.377 5.359 5.569 261,811,760 5.4021 -2.12%
2018-09-06 0 9.440 9.430 9.440 9.200 9.740 58,532,861 551,404,213 9.4204 5.487 5.481 5.487 5.348 5.662 100,699,070 5.4758 -2.18%
2018-09-05 0 9.650 9.630 9.650 9.510 9.890 41,074,048 396,908,778 9.6632 5.609 5.598 5.609 5.528 5.749 70,663,186 5.6169 -3.31%
2018-09-04 0 9.980 9.960 9.980 9.510 10.00 37,493,786 367,539,969 9.8027 5.801 5.789 5.801 5.528 5.813 64,503,756 5.6980 3.42%
2018-09-03 0 9.650 9.640 9.650 9.410 9.970 40,862,843 392,648,749 9.6089 5.609 5.603 5.609 5.470 5.795 70,299,832 5.5853 -2.92%
2018-08-31 0 9.940 9.930 9.940 9.560 10.18 73,263,700 721,270,077 9.8448 5.778 5.772 5.778 5.557 5.917 126,041,788 5.7225 -0.50%
2018-08-30 0 9.990 9.980 10.00 9.930 10.42 28,783,836 290,615,456 10.096 5.807 5.801 5.813 5.772 6.057 49,519,287 5.8687 -3.20%
2018-08-29 0 10.32 10.28 10.32 9.950 10.34 26,736,338 273,111,460 10.215 5.999 5.975 5.999 5.784 6.010 45,996,801 5.9376 0.98%
2018-08-28 0 10.22 10.20 10.22 10.06 10.82 49,034,600 507,475,432 10.349 5.941 5.929 5.941 5.848 6.289 84,358,402 6.0157 -2.29%
2018-08-27 0 10.46 10.46 10.48 10.08 10.56 57,125,336 592,353,019 10.369 6.080 6.080 6.092 5.859 6.138 98,277,585 6.0273 3.56%
2018-08-24 0 10.10 10.08 10.10 9.620 10.44 80,653,905 809,260,356 10.034 5.871 5.859 5.871 5.592 6.068 138,755,788 5.8323 3.27%
2018-08-23 0 9.780 9.770 9.780 9.000 9.830 83,817,397 798,815,821 9.5304 5.685 5.679 5.685 5.231 5.714 144,198,213 5.5397 4.94%
2018-08-22 0 9.320 9.320 9.330 8.840 9.950 100,684,190 959,098,404 9.5258 5.417 5.417 5.423 5.138 5.784 173,215,595 5.5370 -1.89%
2018-08-21 0 9.500 9.490 9.500 8.940 9.610 101,596,535 955,815,973 9.4080 5.522 5.516 5.522 5.197 5.586 174,785,180 5.4685 7.22%
2018-08-20 0 8.860 8.860 8.870 8.580 9.120 84,341,710 741,811,324 8.7953 5.150 5.150 5.156 4.987 5.301 145,100,233 5.1124 -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 5.231 5.226 5.231 4.941 5.609 319,294,529 5.1735 -3.85%
2018-08-16 0 9.360 9.360 9.380 9.200 9.750 74,687,417 710,772,557 9.5166 5.441 5.441 5.452 5.348 5.667 128,491,130 5.5317 -1.68%
2018-08-15 0 9.520 9.510 9.520 9.330 10.16 103,699,710 991,654,729 9.5628 5.534 5.528 5.534 5.423 5.906 178,403,451 5.5585 -6.67%
2018-08-14 0 10.20 10.18 10.20 9.990 10.88 86,881,816 894,354,427 10.294 5.929 5.917 5.929 5.807 6.324 149,470,194 5.9835 -5.38%
2018-08-13 0 10.78 10.78 10.80 10.54 10.94 83,915,624 901,128,830 10.739 6.266 6.266 6.278 6.127 6.359 144,367,201 6.2419 4.05%
2018-08-10 0 10.36 10.32 10.36 10.16 10.80 42,970,005 448,537,921 10.438 6.022 5.999 6.022 5.906 6.278 73,924,962 6.0675 -0.96%
2018-08-09 0 10.46 10.44 10.46 10.08 10.62 53,226,912 554,781,640 10.423 6.080 6.068 6.080 5.859 6.173 91,570,794 6.0585 1.95%
2018-08-08 0 10.26 10.22 10.26 9.930 10.30 46,702,353 473,650,519 10.142 5.964 5.941 5.964 5.772 5.987 80,346,039 5.8951 1.79%
2018-08-07 0 10.08 10.06 10.08 9.670 10.20 69,295,304 690,971,034 9.9714 5.859 5.848 5.859 5.621 5.929 119,214,618 5.7960 4.56%
2018-08-06 0 9.640 9.640 9.650 9.500 10.78 89,468,378 888,848,092 9.9348 5.603 5.603 5.609 5.522 6.266 153,920,077 5.7747 -6.59%
2018-08-03 0 10.32 10.30 10.32 10.16 10.86 35,285,606 366,080,270 10.375 5.999 5.987 5.999 5.906 6.313 60,704,836 6.0305 -4.27%
2018-08-02 0 10.78 10.76 10.78 10.38 11.00 36,284,157 386,891,175 10.663 6.266 6.254 6.266 6.034 6.394 62,422,728 6.1979 -0.55%
2018-08-01 0 10.84 10.82 10.84 10.68 11.14 28,502,920 310,446,575 10.892 6.301 6.289 6.301 6.208 6.475 49,036,003 6.3310 1.12%
2018-07-31 0 10.72 10.72 10.74 10.66 11.14 33,256,811 359,697,934 10.816 6.231 6.231 6.243 6.196 6.475 57,214,527 6.2868 -3.07%
2018-07-30 0 11.06 11.04 11.06 10.84 11.40 33,432,841 369,346,111 11.047 6.429 6.417 6.429 6.301 6.626 57,517,366 6.4215 -2.98%
2018-07-27 0 11.40 11.38 11.40 11.20 11.54 17,713,086 201,228,153 11.360 6.626 6.615 6.626 6.510 6.708 30,473,332 6.6034 -1.04%
2018-07-26 0 11.52 11.48 11.52 11.28 11.60 35,098,492 402,014,380 11.454 6.696 6.673 6.696 6.557 6.743 60,382,928 6.6577 2.31%
2018-07-25 0 11.26 11.26 11.28 11.14 11.44 33,335,564 376,483,502 11.294 6.545 6.545 6.557 6.475 6.650 57,350,012 6.5647 1.81%
2018-07-24 0 11.06 11.06 11.12 11.00 11.50 55,528,792 623,208,395 11.223 6.429 6.429 6.464 6.394 6.685 95,530,914 6.5236 -2.81%
2018-07-23 0 11.38 11.36 11.38 10.90 11.74 57,041,034 639,992,910 11.220 6.615 6.603 6.615 6.336 6.824 98,132,553 6.5217 -2.40%
2018-07-20 0 11.66 11.66 11.68 11.40 11.88 38,705,923 448,659,053 11.591 6.778 6.778 6.789 6.626 6.905 66,589,099 6.7377 -1.35%
2018-07-19 0 11.82 11.80 11.82 11.76 12.32 20,957,782 249,675,347 11.913 6.871 6.859 6.871 6.836 7.161 36,055,459 6.9248 -3.27%
2018-07-18 0 12.22 12.20 12.22 11.98 12.34 20,586,070 250,888,458 12.187 7.103 7.091 7.103 6.964 7.173 35,415,971 7.0840 2.52%
2018-07-17 0 11.92 11.92 11.94 11.90 12.36 24,838,316 298,838,708 12.031 6.929 6.929 6.940 6.917 7.184 42,731,472 6.9934 -2.93%
2018-07-16 0 12.28 12.28 12.30 12.14 12.46 23,143,842 285,611,744 12.341 7.138 7.138 7.150 7.057 7.243 39,816,324 7.1732 0.66%
2018-07-13 0 12.20 12.20 12.22 12.12 12.42 26,400,006 324,061,023 12.275 7.091 7.091 7.103 7.045 7.219 45,418,181 7.1351 0.66%
2018-07-12 0 12.12 12.12 12.14 11.76 12.30 33,964,177 412,234,024 12.137 7.045 7.045 7.057 6.836 7.150 58,431,469 7.0550 2.89%
2018-07-11 0 11.78 11.78 11.80 11.44 12.00 42,258,836 496,628,218 11.752 6.847 6.847 6.859 6.650 6.975 72,701,478 6.8311 -1.34%
2018-07-10 0 11.94 11.92 11.94 11.62 12.18 49,212,302 583,934,440 11.866 6.940 6.929 6.940 6.754 7.080 84,664,118 6.8971 0.84%
2018-07-09 0 11.84 11.84 11.86 11.44 11.96 42,273,967 496,544,260 11.746 6.882 6.882 6.894 6.650 6.952 72,727,509 6.8275 5.34%
2018-07-06 0 11.24 11.24 11.28 10.92 11.44 56,646,347 636,529,891 11.237 6.533 6.533 6.557 6.347 6.650 97,453,539 6.5316 2.74%
2018-07-05 0 10.94 10.94 10.96 10.52 11.40 47,934,913 519,956,667 10.847 6.359 6.359 6.371 6.115 6.626 82,466,517 6.3051 -1.80%
2018-07-04 0 11.14 11.12 11.14 11.12 11.84 31,273,544 353,489,226 11.303 6.475 6.464 6.475 6.464 6.882 53,802,544 6.5701 -5.11%
2018-07-03 0 11.74 11.72 11.74 11.18 12.00 70,596,305 812,473,438 11.509 6.824 6.812 6.824 6.499 6.975 121,452,841 6.6896 -2.49%
2018-06-29 0 12.04 12.00 12.04 11.20 12.18 57,752,156 688,239,676 11.917 6.998 6.975 6.998 6.510 7.080 99,355,957 6.9270 6.55%
2018-06-28 0 11.30 11.28 11.30 11.18 11.70 47,452,944 542,270,653 11.428 6.568 6.557 6.568 6.499 6.801 81,637,345 6.6424 -0.70%
2018-06-27 0 11.38 11.38 11.40 11.36 12.36 53,705,721 633,591,499 11.797 6.615 6.615 6.626 6.603 7.184 92,394,530 6.8575 -6.57%
2018-06-26 0 12.18 12.16 12.18 11.60 12.38 60,202,150 726,030,785 12.060 7.080 7.068 7.080 6.743 7.196 103,570,890 7.0100 3.57%
2018-06-25 0 11.76 11.76 11.80 11.76 12.42 44,237,413 531,582,138 12.017 6.836 6.836 6.859 6.836 7.219 76,105,393 6.9848 -3.76%
2018-06-22 0 12.22 12.22 12.26 12.10 12.52 36,121,448 444,228,347 12.298 7.103 7.103 7.126 7.033 7.277 62,142,806 7.1485 -1.93%
2018-06-21 0 12.46 12.46 12.48 12.46 13.02 45,176,118 576,016,664 12.750 7.243 7.243 7.254 7.243 7.568 77,720,327 7.4114 -0.80%
2018-06-20 0 12.56 12.56 12.60 12.06 12.70 62,806,474 780,218,386 12.423 7.301 7.301 7.324 7.010 7.382 108,051,331 7.2208 2.61%
2018-06-19 0 12.24 12.24 12.26 12.04 12.84 57,166,543 707,483,710 12.376 7.115 7.115 7.126 6.998 7.463 98,348,477 7.1936 -3.62%
2018-06-15 0 12.70 12.70 12.72 12.68 13.14 35,097,518 450,750,909 12.843 7.382 7.382 7.394 7.370 7.638 60,381,252 7.4651 -1.40%
2018-06-14 0 12.88 12.88 12.92 12.84 13.22 35,266,337 457,049,982 12.960 7.487 7.487 7.510 7.463 7.684 60,671,686 7.5332 -0.46%
2018-06-13 0 12.94 12.94 13.00 12.82 13.48 35,695,834 467,345,258 13.092 7.522 7.522 7.556 7.452 7.835 61,410,586 7.6102 -2.85%
2018-06-12 0 13.32 13.32 13.34 12.74 13.38 45,819,574 602,101,668 13.141 7.742 7.742 7.754 7.405 7.777 78,827,319 7.6382 5.05%
2018-06-11 0 12.68 12.68 12.72 12.50 13.00 33,873,971 433,164,136 12.788 7.370 7.370 7.394 7.266 7.556 58,276,280 7.4329 0.96%
2018-06-08 0 12.56 12.54 12.56 12.36 12.70 39,400,536 493,401,718 12.523 7.301 7.289 7.301 7.184 7.382 67,784,101 7.2790 0.80%
2018-06-07 0 12.46 12.44 12.46 12.40 13.12 72,548,377 918,961,793 12.667 7.243 7.231 7.243 7.208 7.626 124,811,157 7.3628 -5.03%
2018-06-06 0 13.12 13.10 13.12 12.90 13.66 57,486,428 761,357,628 13.244 7.626 7.615 7.626 7.498 7.940 98,898,802 7.6984 0.00%
2018-06-05 0 13.12 13.10 13.12 12.70 13.16 38,280,531 498,266,434 13.016 7.626 7.615 7.626 7.382 7.649 65,857,261 7.5659 -0.30%
2018-06-04 0 13.16 13.16 13.20 13.10 13.60 36,549,648 486,491,653 13.310 7.649 7.649 7.673 7.615 7.905 62,879,475 7.7369 1.75%
2018-06-01 0 19.44 19.44 19.48 19.14 19.96 25,339,373 493,241,777 19.465 7.518 7.518 7.533 7.402 7.719 65,525,050 7.5275 -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 7.672 7.672 7.688 7.572 7.812 168,331,151 7.6772 2.80%
2018-05-30 0 19.30 19.30 19.34 18.54 19.58 38,441,541 738,400,390 19.208 7.464 7.464 7.479 7.170 7.572 99,405,929 7.4281 0.52%
2018-05-29 0 19.20 19.18 19.20 19.00 20.90 49,155,174 975,763,239 19.851 7.425 7.417 7.425 7.348 8.082 127,110,298 7.6765 -5.88%
2018-05-28 0 20.40 20.35 20.40 19.60 20.60 47,449,299 958,776,938 20.206 7.889 7.870 7.889 7.580 7.966 122,699,078 7.8141 4.83%
2018-05-25 0 19.46 19.44 19.46 18.60 19.50 36,007,880 691,214,721 19.196 7.525 7.518 7.525 7.193 7.541 93,112,728 7.4234 3.29%
2018-05-24 0 18.84 18.84 18.86 18.20 18.92 23,109,675 428,753,990 18.553 7.286 7.286 7.293 7.038 7.317 59,759,277 7.1747 1.95%
2018-05-23 0 18.48 18.48 18.50 18.32 18.94 35,799,796 666,548,273 18.619 7.146 7.146 7.154 7.085 7.324 92,574,644 7.2001 1.09%
2018-05-21 0 18.28 18.28 18.30 18.26 19.48 41,025,370 771,759,781 18.812 7.069 7.069 7.077 7.061 7.533 106,087,449 7.2748 -3.99%
2018-05-18 0 19.04 19.04 19.08 18.90 19.30 15,769,249 301,144,694 19.097 7.363 7.363 7.378 7.309 7.464 40,777,680 7.3850 -0.31%
2018-05-17 0 19.10 19.10 19.16 18.88 19.44 19,957,278 383,636,361 19.223 7.386 7.386 7.409 7.301 7.518 51,607,498 7.4337 0.10%
2018-05-16 0 19.08 19.08 19.10 18.88 19.60 29,357,530 563,887,033 19.208 7.378 7.378 7.386 7.301 7.580 75,915,597 7.4278 -1.45%
2018-05-15 0 19.36 19.34 19.36 19.18 19.66 30,118,629 583,093,946 19.360 7.487 7.479 7.487 7.417 7.603 77,883,722 7.4867 1.04%
2018-05-14 0 19.16 19.14 19.16 18.50 19.42 34,260,556 650,847,627 18.997 7.409 7.402 7.409 7.154 7.510 88,594,325 7.3464 3.90%
2018-05-11 0 18.44 18.42 18.44 18.26 19.10 34,233,008 637,330,423 18.617 7.131 7.123 7.131 7.061 7.386 88,523,089 7.1996 0.33%
2018-05-10 0 18.38 18.38 18.40 18.00 18.70 29,517,945 541,542,549 18.346 7.108 7.108 7.116 6.961 7.232 76,330,414 7.0947 -1.50%
2018-05-09 0 18.66 18.66 18.68 17.66 18.70 27,241,097 498,290,489 18.292 7.216 7.216 7.224 6.829 7.232 70,442,716 7.0737 4.48%
2018-05-08 0 17.86 17.84 17.86 17.70 18.24 26,815,933 480,493,577 17.918 6.907 6.899 6.907 6.845 7.054 69,343,285 6.9292 1.59%
2018-05-07 0 17.58 17.58 17.60 16.60 18.12 36,844,886 649,035,460 17.615 6.798 6.798 6.806 6.419 7.007 95,277,141 6.8121 2.69%
2018-05-04 0 17.12 17.12 17.14 16.62 17.30 43,561,788 739,389,422 16.973 6.621 6.621 6.628 6.427 6.690 112,646,368 6.5638 3.51%
2018-05-03 0 16.54 16.54 16.56 16.04 16.68 27,112,367 444,021,576 16.377 6.396 6.396 6.404 6.203 6.450 70,109,833 6.3332 2.22%
2018-05-02 0 16.18 16.18 16.20 16.16 16.82 34,399,542 564,680,342 16.415 6.257 6.257 6.265 6.249 6.505 88,953,729 6.3480 -3.11%
2018-04-30 0 16.70 16.68 16.70 16.34 16.84 13,967,382 232,371,721 16.637 6.458 6.450 6.458 6.319 6.512 36,118,234 6.4336 -0.60%
2018-04-27 0 16.80 16.78 16.80 16.44 16.92 19,342,451 323,527,375 16.726 6.497 6.489 6.497 6.358 6.543 50,017,618 6.4683 1.20%
2018-04-26 0 16.60 16.56 16.60 16.30 16.78 28,296,460 468,952,509 16.573 6.419 6.404 6.419 6.303 6.489 73,171,778 6.4089 -1.07%
2018-04-25 0 16.78 16.76 16.78 15.78 16.78 38,880,293 642,699,359 16.530 6.489 6.481 6.489 6.102 6.489 100,540,497 6.3924 5.40%
2018-04-24 0 15.92 15.92 15.94 15.62 16.00 24,032,011 381,242,758 15.864 6.156 6.156 6.164 6.040 6.187 62,144,345 6.1348 2.18%
2018-04-23 0 15.58 15.58 15.60 15.54 16.08 18,605,304 292,371,384 15.714 6.025 6.025 6.033 6.010 6.218 48,111,430 6.0770 -0.89%
2018-04-20 0 15.72 15.70 15.72 15.60 16.30 16,603,727 264,390,611 15.924 6.079 6.071 6.079 6.033 6.303 42,935,555 6.1578 -2.36%
2018-04-19 0 16.10 16.04 16.10 15.78 16.30 27,439,744 439,730,347 16.025 6.226 6.203 6.226 6.102 6.303 70,956,397 6.1972 2.68%
2018-04-18 0 15.68 15.64 15.68 14.92 16.00 36,188,122 560,140,140 15.479 6.064 6.048 6.064 5.770 6.187 93,578,816 5.9858 1.69%
2018-04-17 0 15.42 15.40 15.42 15.34 16.58 32,912,543 519,813,644 15.794 5.963 5.955 5.963 5.932 6.412 85,108,500 6.1077 -5.63%
2018-04-16 0 16.34 16.32 16.34 16.10 16.76 20,973,979 341,204,987 16.268 6.319 6.311 6.319 6.226 6.481 54,236,584 6.2910 -0.49%
2018-04-13 0 16.42 16.38 16.42 16.20 17.32 27,310,186 452,307,973 16.562 6.350 6.334 6.350 6.265 6.698 70,621,373 6.4047 -3.41%
2018-04-12 0 17.00 16.98 17.00 16.70 17.36 30,779,926 525,941,849 17.087 6.574 6.566 6.574 6.458 6.713 79,593,769 6.6078 1.80%
2018-04-11 0 16.70 16.66 16.70 16.56 17.14 30,569,702 514,015,055 16.815 6.458 6.443 6.458 6.404 6.628 79,050,151 6.5024 -0.36%
2018-04-10 0 16.76 16.74 16.76 16.66 17.46 35,181,162 596,093,350 16.944 6.481 6.474 6.481 6.443 6.752 90,974,919 6.5523 -0.71%
2018-04-09 0 16.88 16.88 16.90 15.90 16.92 34,603,034 573,589,183 16.576 6.528 6.528 6.535 6.149 6.543 89,479,939 6.4103 4.46%
2018-04-06 0 16.16 16.14 16.16 15.88 16.42 25,405,493 410,412,735 16.154 6.249 6.242 6.249 6.141 6.350 65,696,030 6.2471 0.87%
2018-04-04 0 16.02 16.02 16.04 16.02 16.92 35,779,205 589,299,682 16.470 6.195 6.195 6.203 6.195 6.543 92,521,398 6.3693 1.39%
2018-04-03 0 15.80 15.78 15.80 14.96 15.90 30,094,414 469,154,636 15.589 6.110 6.102 6.110 5.785 6.149 77,821,104 6.0286 2.60%
2018-03-29 0 15.40 15.40 15.42 15.00 15.80 34,856,956 535,521,487 15.363 5.955 5.955 5.963 5.801 6.110 90,136,555 5.9412 -0.77%
2018-03-28 0 15.52 15.50 15.52 15.18 16.38 44,633,018 698,856,496 15.658 6.002 5.994 6.002 5.870 6.334 115,416,461 6.0551 -2.51%
2018-03-27 0 15.92 15.92 15.94 15.62 16.18 40,422,100 643,364,583 15.916 6.156 6.156 6.164 6.040 6.257 104,527,454 6.1550 1.92%
2018-03-26 0 15.62 15.60 15.62 14.60 15.78 41,811,450 640,964,982 15.330 6.040 6.033 6.040 5.646 6.102 108,120,172 5.9283 1.56%
2018-03-23 0 15.38 15.36 15.38 14.58 16.20 52,388,736 806,157,985 15.388 5.948 5.940 5.948 5.638 6.265 135,471,961 5.9507 -4.59%
2018-03-22 0 16.12 16.08 16.12 15.94 16.70 26,609,424 432,774,953 16.264 6.234 6.218 6.234 6.164 6.458 68,809,273 6.2895 -0.49%
2018-03-21 0 16.20 16.20 16.22 16.10 16.94 35,833,653 589,191,255 16.442 6.265 6.265 6.272 6.226 6.551 92,662,195 6.3585 -2.41%
2018-03-20 0 16.60 16.60 16.62 15.36 16.80 52,002,428 846,720,562 16.282 6.419 6.419 6.427 5.940 6.497 134,473,008 6.2966 6.96%
2018-03-19 0 15.52 15.50 15.52 15.04 15.70 16,187,446 250,771,893 15.492 6.002 5.994 6.002 5.816 6.071 41,859,095 5.9909 1.57%
2018-03-16 0 15.28 15.26 15.28 15.02 15.52 21,726,944 331,104,017 15.239 5.909 5.901 5.909 5.808 6.002 56,183,675 5.8932 -1.42%
2018-03-15 0 15.50 15.46 15.52 15.10 15.60 19,532,731 301,279,995 15.424 5.994 5.979 6.002 5.839 6.033 50,509,663 5.9648 1.84%
2018-03-14 0 15.22 15.22 15.24 15.00 15.44 12,589,972 192,244,545 15.270 5.886 5.886 5.894 5.801 5.971 32,556,392 5.9050 0.00%
2018-03-13 0 15.22 15.20 15.22 15.06 16.06 27,653,481 431,509,559 15.604 5.886 5.878 5.886 5.824 6.211 71,509,099 6.0343 -2.44%
2018-03-12 0 15.60 15.58 15.60 15.40 15.80 20,495,663 319,816,244 15.604 6.033 6.025 6.033 5.955 6.110 52,999,707 6.0343 1.56%
2018-03-09 0 15.36 15.34 15.36 15.24 15.88 32,619,610 507,138,037 15.547 5.940 5.932 5.940 5.894 6.141 84,351,005 6.0122 0.66%
2018-03-08 0 15.26 15.24 15.26 14.30 15.42 28,702,400 430,554,682 15.001 5.901 5.894 5.901 5.530 5.963 74,221,497 5.8009 6.12%
2018-03-07 0 14.38 14.36 14.38 14.20 14.66 17,434,134 252,185,396 14.465 5.561 5.553 5.561 5.491 5.669 45,082,903 5.5938 1.13%
2018-03-06 0 14.22 14.22 14.28 13.96 14.40 17,580,530 249,127,034 14.171 5.499 5.499 5.522 5.399 5.569 45,461,469 5.4800 1.57%
2018-03-05 0 14.00 13.98 14.00 14.00 14.58 15,771,101 223,629,108 14.180 5.414 5.406 5.414 5.414 5.638 40,782,469 5.4835 -2.78%
2018-03-02 0 14.40 14.38 14.40 14.36 14.78 13,379,953 194,113,768 14.508 5.569 5.561 5.569 5.553 5.716 34,599,202 5.6104 -2.44%
2018-03-01 0 14.76 14.76 14.80 14.56 15.20 15,877,997 236,180,425 14.875 5.708 5.708 5.723 5.631 5.878 41,058,891 5.7522 -0.40%
2018-02-28 0 14.82 14.80 14.82 14.24 14.82 24,150,580 353,098,055 14.621 5.731 5.723 5.731 5.507 5.731 62,450,952 5.6540 0.27%
2018-02-27 0 14.78 14.72 14.78 14.54 15.14 21,488,762 318,284,986 14.812 5.716 5.692 5.716 5.623 5.855 55,567,760 5.7279 -1.60%
2018-02-26 0 15.02 15.00 15.02 14.46 15.04 36,265,440 536,471,197 14.793 5.808 5.801 5.808 5.592 5.816 93,778,752 5.7206 5.03%
2018-02-23 0 14.30 14.26 14.30 14.02 14.30 12,635,236 179,317,430 14.192 5.530 5.515 5.530 5.422 5.530 32,673,440 5.4882 2.44%
2018-02-22 0 13.96 13.96 13.98 13.80 14.42 24,010,402 339,818,657 14.153 5.399 5.399 5.406 5.337 5.576 62,088,466 5.4731 -0.99%
2018-02-21 0 14.10 14.08 14.10 13.92 14.14 15,590,943 219,419,936 14.074 5.453 5.445 5.453 5.383 5.468 40,316,598 5.4424 0.86%
2018-02-20 0 13.98 13.96 13.98 13.84 14.50 20,407,056 289,243,079 14.174 5.406 5.399 5.406 5.352 5.607 52,770,578 5.4811 -0.14%
2018-02-15 0 14.00 14.00 14.04 13.90 14.22 9,932,424 139,528,882 14.048 5.414 5.414 5.429 5.375 5.499 25,684,242 5.4325 0.72%
2018-02-14 0 13.90 13.88 13.90 13.74 14.10 14,005,909 194,446,329 13.883 5.375 5.368 5.375 5.313 5.453 36,217,861 5.3688 -1.00%
2018-02-13 0 14.04 14.00 14.04 13.80 14.32 18,956,000 266,115,190 14.039 5.429 5.414 5.429 5.337 5.538 49,018,295 5.4289 2.48%
2018-02-12 0 13.70 13.68 13.70 13.20 14.10 26,350,141 362,907,795 13.773 5.298 5.290 5.298 5.105 5.453 68,138,794 5.3260 5.71%
2018-02-09 0 12.96 12.96 12.98 12.54 13.16 37,757,175 487,747,084 12.918 5.012 5.012 5.020 4.849 5.089 97,636,228 4.9956 -5.12%
2018-02-08 0 13.66 13.62 13.66 13.08 13.68 26,445,383 356,372,665 13.476 5.282 5.267 5.282 5.058 5.290 68,385,080 5.2113 3.64%
2018-02-07 0 13.18 13.18 13.20 13.06 14.30 43,352,586 588,437,131 13.573 5.097 5.097 5.105 5.050 5.530 112,105,393 5.2490 -0.60%
2018-02-06 0 13.26 13.26 13.28 13.00 14.04 47,736,027 640,314,990 13.414 5.128 5.128 5.136 5.027 5.429 123,440,527 5.1872 -7.92%
2018-02-05 0 14.40 14.40 14.42 14.08 14.54 19,777,043 284,306,220 14.376 5.569 5.569 5.576 5.445 5.623 51,141,429 5.5592 -2.96%
2018-02-02 0 14.84 14.82 14.84 14.16 15.08 28,649,355 423,619,439 14.786 5.739 5.731 5.739 5.476 5.832 74,084,328 5.7181 4.21%
2018-02-01 0 14.24 14.24 14.28 14.24 14.86 21,682,706 313,586,152 14.463 5.507 5.507 5.522 5.507 5.747 56,069,280 5.5928 -1.25%
2018-01-31 0 14.42 14.42 14.48 14.32 14.80 35,443,105 514,387,017 14.513 5.576 5.576 5.600 5.538 5.723 91,652,277 5.6124 -2.96%
2018-01-30 0 14.86 14.86 14.88 14.52 15.14 23,357,978 347,368,690 14.872 5.747 5.747 5.754 5.615 5.855 60,401,364 5.7510 -0.54%
2018-01-29 0 14.94 14.90 14.94 14.70 15.52 27,192,442 406,442,449 14.947 5.777 5.762 5.777 5.685 6.002 70,316,899 5.7802 -1.84%
2018-01-26 0 15.22 15.22 15.24 15.10 15.50 16,642,639 254,204,285 15.274 5.886 5.886 5.894 5.839 5.994 43,036,178 5.9068 -0.39%
2018-01-25 0 15.28 15.24 15.28 14.84 15.56 25,849,574 393,241,492 15.213 5.909 5.894 5.909 5.739 6.017 66,844,378 5.8829 -1.16%
2018-01-24 0 15.46 15.44 15.46 15.06 15.92 18,945,162 290,874,149 15.353 5.979 5.971 5.979 5.824 6.156 48,990,269 5.9374 -0.77%
2018-01-23 0 15.58 15.58 15.60 15.22 15.90 25,360,543 394,953,385 15.574 6.025 6.025 6.033 5.886 6.149 65,579,794 6.0225 0.39%
2018-01-22 0 15.52 15.50 15.52 14.58 15.52 28,225,765 429,174,979 15.205 6.002 5.994 6.002 5.638 6.002 72,988,967 5.8800 4.44%
2018-01-19 0 14.86 14.84 14.86 14.10 14.90 36,066,124 527,122,300 14.615 5.747 5.739 5.747 5.453 5.762 93,263,341 5.6520 5.54%
2018-01-18 0 14.08 14.08 14.10 14.08 15.16 36,983,591 534,968,385 14.465 5.445 5.445 5.453 5.445 5.863 95,635,818 5.5938 -4.86%
2018-01-17 0 14.80 14.76 14.80 14.50 15.00 25,505,923 375,512,017 14.723 5.723 5.708 5.723 5.607 5.801 65,955,732 5.6934 -0.27%
2018-01-16 0 14.84 14.80 14.84 14.72 15.22 20,256,636 302,082,578 14.913 5.739 5.723 5.739 5.692 5.886 52,381,608 5.7670 -0.13%
2018-01-15 0 14.86 14.84 14.86 14.70 15.70 26,318,892 397,514,183 15.104 5.747 5.739 5.747 5.685 6.071 68,057,987 5.8408 -3.38%
2018-01-12 0 15.38 15.38 15.40 14.58 15.64 38,425,731 583,606,513 15.188 5.948 5.948 5.955 5.638 6.048 99,365,046 5.8734 5.63%
2018-01-11 0 14.56 14.56 14.58 14.50 14.88 18,788,014 274,561,603 14.614 5.631 5.631 5.638 5.607 5.754 48,583,900 5.6513 -0.27%
2018-01-10 0 14.60 14.58 14.60 14.18 14.94 33,244,663 484,985,299 14.588 5.646 5.638 5.646 5.484 5.777 85,967,329 5.6415 -2.01%
2018-01-09 0 14.90 14.88 14.90 14.18 15.16 47,984,394 709,925,364 14.795 5.762 5.754 5.762 5.484 5.863 124,082,779 5.7214 5.67%
2018-01-08 0 14.10 14.10 14.12 13.00 14.22 66,106,399 908,929,508 13.749 5.453 5.453 5.460 5.027 5.499 170,944,447 5.3171 2.17%
2018-01-05 0 13.80 13.78 13.80 13.52 14.36 26,296,471 363,431,869 13.821 5.337 5.329 5.337 5.228 5.553 68,000,009 5.3446 -2.40%
2018-01-04 0 14.14 14.10 14.14 14.06 14.64 36,171,548 515,802,787 14.260 5.468 5.453 5.468 5.437 5.661 93,535,957 5.5145 1.73%
2018-01-03 0 13.90 13.88 13.90 13.80 14.36 25,574,254 359,055,399 14.040 5.375 5.368 5.375 5.337 5.553 66,132,429 5.4293 0.72%
2018-01-02 0 13.80 13.78 13.80 13.56 14.24 25,544,745 352,133,864 13.785 5.337 5.329 5.337 5.244 5.507 66,056,121 5.3308 -0.43%
2017-12-29 0 13.86 13.86 13.90 13.36 13.96 20,588,574 283,505,479 13.770 5.360 5.360 5.375 5.166 5.399 53,239,966 5.3251 3.13%
2017-12-28 0 13.44 13.42 13.44 12.80 13.44 20,047,000 263,229,069 13.131 5.197 5.190 5.197 4.950 5.197 51,839,510 5.0778 3.70%
2017-12-27 0 12.96 12.92 12.96 12.86 13.16 24,933,330 323,136,880 12.960 5.012 4.996 5.012 4.973 5.089 64,475,064 5.0118 -0.31%
2017-12-22 0 13.00 13.00 13.02 12.86 13.20 15,907,756 206,823,190 13.001 5.027 5.027 5.035 4.973 5.105 41,135,845 5.0278 -0.46%
2017-12-21 0 13.06 13.04 13.06 12.40 13.20 18,110,153 234,532,561 12.950 5.050 5.043 5.050 4.795 5.105 46,831,020 5.0081 4.48%
2017-12-20 0 12.50 12.50 12.56 12.38 12.72 19,015,157 238,595,917 12.548 4.834 4.834 4.857 4.788 4.919 49,171,269 4.8523 0.00%
2017-12-19 0 12.50 12.48 12.50 12.34 12.80 30,938,847 385,699,102 12.466 4.834 4.826 4.834 4.772 4.950 80,004,722 4.8210 0.00%
2017-12-18 0 12.50 12.48 12.50 12.10 12.56 23,628,762 292,680,470 12.387 4.834 4.826 4.834 4.679 4.857 61,101,584 4.7901 2.29%
2017-12-15 0 12.22 12.22 12.24 12.10 12.80 36,468,873 448,256,148 12.291 4.726 4.726 4.733 4.679 4.950 94,304,809 4.7533 -4.38%
2017-12-14 0 12.78 12.74 12.78 12.48 12.96 32,866,709 417,876,010 12.714 4.942 4.927 4.942 4.826 5.012 84,989,978 4.9168 3.57%
2017-12-13 0 12.34 12.32 12.34 12.00 12.42 29,156,783 355,608,708 12.196 4.772 4.764 4.772 4.641 4.803 75,396,486 4.7165 0.49%
2017-12-12 0 12.28 12.26 12.28 11.80 12.36 43,185,920 525,416,406 12.166 4.749 4.741 4.749 4.563 4.780 111,674,412 4.7049 3.89%
2017-12-11 0 11.82 11.82 11.84 11.20 11.96 47,753,570 556,230,302 11.648 4.571 4.571 4.579 4.331 4.625 123,485,892 4.5044 5.54%
2017-12-08 0 11.20 11.20 11.22 10.96 11.32 27,833,349 311,758,257 11.201 4.331 4.331 4.339 4.238 4.378 71,974,219 4.3315 2.00%
2017-12-07 0 10.98 10.96 10.98 10.22 11.04 44,350,535 475,586,073 10.723 4.246 4.238 4.246 3.952 4.269 114,685,988 4.1469 7.44%
2017-12-06 0 10.22 10.22 10.24 10.06 11.06 48,954,265 512,838,143 10.476 3.952 3.952 3.960 3.890 4.277 126,590,767 4.0511 -3.40%
2017-12-05 0 10.58 10.56 10.58 10.52 10.96 14,100,649 151,276,426 10.728 4.091 4.084 4.091 4.068 4.238 36,462,849 4.1488 -1.67%
2017-12-04 0 10.76 10.76 10.78 10.24 10.96 25,537,811 274,465,520 10.747 4.161 4.161 4.169 3.960 4.238 66,038,191 4.1562 4.47%
2017-12-01 0 10.30 10.30 10.32 10.22 10.58 20,008,333 206,503,018 10.321 3.983 3.983 3.991 3.952 4.091 51,739,521 3.9912 0.78%
2017-11-30 0 10.22 10.22 10.28 10.10 10.62 48,652,615 498,910,220 10.255 3.952 3.952 3.975 3.906 4.107 125,810,731 3.9656 -4.66%
2017-11-29 0 10.72 10.70 10.72 10.62 11.00 13,915,766 149,629,722 10.753 4.146 4.138 4.146 4.107 4.254 35,984,760 4.1581 0.19%
2017-11-28 0 10.70 10.68 10.70 10.44 10.78 12,957,298 137,956,600 10.647 4.138 4.130 4.138 4.037 4.169 33,506,259 4.1173 1.13%
2017-11-27 0 10.60 10.60 10.62 10.48 10.90 17,788,263 189,277,613 10.641 4.091 4.091 4.099 4.045 4.207 46,085,599 4.1071 -2.93%
2017-11-24 0 10.92 10.88 10.92 10.40 10.92 37,519,682 400,891,493 10.685 4.215 4.199 4.215 4.014 4.215 97,205,501 4.1242 5.00%
2017-11-23 0 10.40 10.38 10.40 10.24 11.30 37,972,393 408,466,298 10.757 4.014 4.007 4.014 3.952 4.362 98,378,379 4.1520 -7.14%
2017-11-22 0 11.20 11.20 11.22 11.20 11.56 22,367,560 253,256,734 11.323 4.323 4.323 4.331 4.323 4.462 57,949,582 4.3703 -2.95%
2017-11-21 0 11.54 11.52 11.54 10.96 11.62 32,705,258 371,902,704 11.371 4.454 4.447 4.454 4.230 4.485 84,732,355 4.3891 4.72%
2017-11-20 0 11.02 11.00 11.02 10.82 11.30 23,223,828 255,525,923 11.003 4.254 4.246 4.254 4.176 4.362 60,167,990 4.2469 -2.48%
2017-11-17 0 11.30 11.28 11.30 11.24 11.86 22,867,766 263,086,122 11.505 4.362 4.354 4.362 4.338 4.578 59,245,509 4.4406 1.80%
2017-11-16 0 11.10 11.10 11.12 10.88 11.44 30,437,332 338,786,516 11.131 4.284 4.284 4.292 4.199 4.416 78,856,642 4.2962 2.21%
2017-11-15 0 10.86 10.86 10.94 10.86 11.42 23,392,281 258,841,930 11.065 4.192 4.192 4.223 4.192 4.408 60,604,416 4.2710 -2.51%
2017-11-14 0 11.14 11.14 11.16 11.12 11.76 22,597,873 258,436,232 11.436 4.300 4.300 4.308 4.292 4.539 58,546,274 4.4142 -3.13%
2017-11-13 0 11.50 11.50 11.52 11.24 11.80 37,587,606 434,332,095 11.555 4.439 4.439 4.447 4.338 4.555 97,381,478 4.4601 0.70%
2017-11-10 0 11.42 11.42 11.46 10.54 11.52 42,137,595 470,719,110 11.171 4.408 4.408 4.423 4.068 4.447 109,169,530 4.3118 11.31%
2017-11-09 0 10.26 10.26 10.28 10.26 10.84 15,537,030 160,837,403 10.352 3.960 3.960 3.968 3.960 4.184 40,253,134 3.9956 -0.97%
2017-11-08 0 10.36 10.36 10.38 10.20 10.60 18,199,017 188,468,258 10.356 3.999 3.999 4.007 3.937 4.091 47,149,775 3.9972 0.78%
2017-11-07 0 10.28 10.26 10.28 10.14 10.62 28,099,680 290,637,606 10.343 3.968 3.960 3.968 3.914 4.099 72,800,283 3.9923 -2.10%
2017-11-06 0 10.50 10.50 10.52 9.710 10.56 34,831,212 355,918,412 10.218 4.053 4.053 4.061 3.748 4.076 90,240,248 3.9441 6.71%
2017-11-03 0 9.840 9.830 9.840 9.460 9.960 25,009,487 245,322,253 9.8092 3.798 3.794 3.798 3.651 3.844 64,794,252 3.7862 3.25%
2017-11-02 0 9.530 9.520 9.530 9.400 9.790 13,509,514 128,828,815 9.5362 3.678 3.675 3.678 3.628 3.779 35,000,272 3.6808 -0.73%
2017-11-01 0 9.600 9.590 9.600 9.220 9.730 26,121,000 249,322,050 9.5449 3.705 3.702 3.705 3.559 3.756 67,673,945 3.6842 5.38%
2017-10-31 0 9.110 9.110 9.130 8.700 9.220 30,460,820 274,037,252 8.9964 3.516 3.516 3.524 3.358 3.559 78,917,494 3.4725 6.18%
2017-10-30 0 8.580 8.580 8.590 8.460 8.790 12,683,807 109,433,993 8.6279 3.312 3.312 3.316 3.265 3.393 32,861,041 3.3302 -0.46%
2017-10-27 0 8.620 8.620 8.630 8.590 8.870 14,079,680 122,557,691 8.7046 3.327 3.327 3.331 3.316 3.424 36,477,451 3.3598 -2.82%
2017-10-26 0 8.870 8.870 8.910 8.780 9.030 15,003,062 133,664,959 8.9092 3.424 3.424 3.439 3.389 3.485 38,869,737 3.4388 0.91%
2017-10-25 0 8.790 8.780 8.790 8.740 9.030 10,003,541 88,404,224 8.8373 3.393 3.389 3.393 3.373 3.485 25,917,043 3.4110 0.00%
2017-10-24 0 8.790 8.790 8.810 8.730 9.060 10,292,161 91,181,184 8.8593 3.393 3.393 3.401 3.370 3.497 26,664,796 3.4195 -2.44%
2017-10-23 0 9.010 9.010 9.020 8.820 9.240 11,401,800 103,288,758 9.0590 3.478 3.478 3.482 3.404 3.566 29,539,634 3.4966 0.56%
2017-10-20 0 8.960 8.960 8.990 8.830 9.050 10,568,573 94,488,911 8.9406 3.458 3.458 3.470 3.408 3.493 27,380,921 3.4509 2.17%
2017-10-19 0 8.770 8.770 8.790 8.730 9.190 23,349,047 208,345,939 8.9231 3.385 3.385 3.393 3.370 3.547 60,492,406 3.4442 -0.45%
2017-10-18 0 8.810 8.780 8.810 8.740 8.900 6,752,000 59,479,814 8.8092 3.401 3.389 3.401 3.373 3.435 17,492,993 3.4002 0.57%
2017-10-17 0 8.760 8.750 8.760 8.640 9.030 8,109,438 71,312,232 8.7937 3.381 3.377 3.381 3.335 3.485 21,009,826 3.3942 -1.35%
2017-10-16 0 8.880 8.840 8.880 8.710 8.880 9,882,650 86,933,181 8.7965 3.428 3.412 3.428 3.362 3.428 25,603,840 3.3953 2.30%
2017-10-13 0 8.680 8.660 8.680 8.620 8.880 7,353,434 64,201,687 8.7308 3.350 3.343 3.350 3.327 3.428 19,051,181 3.3700 -0.34%
2017-10-12 0 8.710 8.690 8.710 8.570 8.890 9,302,263 80,987,534 8.7062 3.362 3.354 3.362 3.308 3.431 24,100,181 3.3605 -1.14%
2017-10-11 0 8.810 8.790 8.810 8.720 9.000 23,464,411 207,088,929 8.8257 3.401 3.393 3.401 3.366 3.474 60,791,289 3.4066 -1.56%
2017-10-10 0 8.950 8.950 8.960 8.760 9.050 17,320,582 154,861,380 8.9409 3.455 3.455 3.458 3.381 3.493 44,873,937 3.4510 2.99%
2017-10-09 0 8.690 8.680 8.690 8.600 8.810 4,074,390 35,491,238 8.7108 3.354 3.350 3.354 3.319 3.401 10,555,876 3.3622 -0.69%
2017-10-06 0 8.750 8.740 8.750 8.670 8.960 10,729,000 94,728,450 8.8292 3.377 3.373 3.377 3.346 3.458 27,796,553 3.4079 2.46%
2017-10-04 0 8.540 8.540 8.550 8.420 8.660 3,724,664 31,762,434 8.5276 3.296 3.296 3.300 3.250 3.343 9,649,811 3.2915 -0.47%
2017-10-03 0 8.580 8.570 8.580 8.200 8.600 8,490,238 72,195,231 8.5033 3.312 3.308 3.312 3.165 3.319 21,996,398 3.2821 3.87%
2017-09-29 0 8.260 8.260 8.280 8.160 8.350 5,274,788 43,585,583 8.2630 3.188 3.188 3.196 3.150 3.223 13,665,852 3.1894 0.36%
2017-09-28 0 8.230 8.230 8.260 8.150 8.390 6,675,380 55,109,716 8.2557 3.177 3.177 3.188 3.146 3.238 17,294,487 3.1865 -1.20%
2017-09-27 0 8.330 8.300 8.330 8.120 8.330 13,124,804 108,221,830 8.2456 3.215 3.204 3.215 3.134 3.215 34,003,571 3.1827 1.83%
2017-09-26 0 8.180 8.180 8.190 8.090 8.260 15,778,364 129,099,528 8.1821 3.157 3.157 3.161 3.123 3.188 40,878,379 3.1581 1.24%
2017-09-25 0 8.080 8.070 8.080 7.970 8.250 10,191,976 82,269,557 8.0720 3.119 3.115 3.119 3.076 3.184 26,405,238 3.1157 -2.18%
2017-09-22 0 8.260 8.250 8.260 8.150 8.400 9,925,845 82,005,249 8.2618 3.188 3.184 3.188 3.146 3.242 25,715,749 3.1889 0.36%
2017-09-21 0 8.230 8.230 8.240 8.180 8.460 13,794,024 113,782,801 8.2487 3.177 3.177 3.181 3.157 3.265 35,737,377 3.1839 -1.91%
2017-09-20 0 8.390 8.340 8.390 8.230 8.430 18,251,020 152,126,148 8.3352 3.238 3.219 3.238 3.177 3.254 47,284,504 3.2173 0.84%
2017-09-19 0 8.320 8.310 8.320 7.910 8.360 36,365,181 298,127,319 8.1982 3.211 3.208 3.211 3.053 3.227 94,214,435 3.1643 4.52%
2017-09-18 0 7.960 7.950 7.960 7.780 7.960 10,883,820 86,092,904 7.9102 3.072 3.069 3.072 3.003 3.072 28,197,659 3.0532 2.71%
2017-09-15 0 7.750 7.740 7.750 7.590 7.780 14,389,867 110,796,933 7.6996 2.991 2.988 2.991 2.930 3.003 37,281,079 2.9719 1.31%
2017-09-14 0 7.650 7.650 7.670 7.600 7.850 13,605,955 104,329,787 7.6680 2.953 2.953 2.960 2.933 3.030 35,250,130 2.9597 -2.80%
2017-09-13 0 7.870 7.850 7.870 7.670 7.990 18,424,817 144,790,292 7.8584 3.038 3.030 3.038 2.960 3.084 47,734,775 3.0332 1.42%
2017-09-12 0 7.760 7.740 7.760 7.570 7.780 19,937,000 153,407,752 7.6946 2.995 2.988 2.995 2.922 3.003 51,652,519 2.9700 3.60%
2017-09-11 0 7.510 7.510 7.530 7.480 7.860 19,460,529 148,101,464 7.6104 2.891 2.891 2.899 2.879 3.026 50,552,712 2.9296 -3.72%
2017-09-08 0 7.800 7.790 7.800 7.760 7.880 14,560,075 113,621,471 7.8036 3.003 2.999 3.003 2.987 3.033 37,822,778 3.0040 1.17%
2017-09-07 0 7.710 7.710 7.740 7.690 7.900 15,102,018 117,361,236 7.7712 2.968 2.968 2.980 2.960 3.041 39,230,586 2.9916 -1.41%
2017-09-06 0 7.820 7.810 7.820 7.650 7.900 33,736,535 264,018,668 7.8259 3.010 3.007 3.010 2.945 3.041 87,637,563 3.0126 3.30%
2017-09-05 0 7.570 7.570 7.580 7.400 7.600 21,767,000 163,576,079 7.5149 2.914 2.914 2.918 2.849 2.926 56,544,243 2.8929 0.00%
2017-09-04 0 7.570 7.570 7.580 7.120 7.670 44,939,189 336,482,014 7.4875 2.914 2.914 2.918 2.741 2.953 116,738,752 2.8824 6.02%
2017-09-01 0 7.140 7.140 7.150 6.860 7.200 28,099,265 197,352,475 7.0234 2.749 2.749 2.752 2.641 2.772 72,993,599 2.7037 3.93%
2017-08-31 0 6.870 6.860 6.870 6.810 6.900 14,277,412 98,037,748 6.8666 2.645 2.641 2.645 2.622 2.656 37,088,503 2.6433 0.29%
2017-08-30 0 6.850 6.850 6.870 6.840 6.970 13,480,704 92,910,555 6.8921 2.637 2.637 2.645 2.633 2.683 35,018,891 2.6532 0.44%
2017-08-29 0 6.820 6.810 6.820 6.790 6.960 16,989,257 116,157,275 6.8371 2.625 2.622 2.625 2.614 2.679 44,133,076 2.6320 -1.16%
2017-08-28 0 6.900 6.890 6.900 6.860 7.000 14,966,147 103,406,980 6.9094 2.656 2.652 2.656 2.641 2.695 38,877,634 2.6598 -0.86%
2017-08-25 0 6.960 6.950 6.960 6.860 6.980 14,424,455 100,014,243 6.9337 2.679 2.675 2.679 2.641 2.687 37,470,478 2.6691 -0.14%
2017-08-24 0 6.970 6.960 6.970 6.820 7.000 33,074,428 228,944,240 6.9221 2.683 2.679 2.683 2.625 2.695 85,917,604 2.6647 2.35%
2017-08-22 0 6.810 6.800 6.810 6.610 6.940 42,605,998 288,129,454 6.7627 2.622 2.618 2.622 2.545 2.672 110,677,810 2.6033 4.61%
2017-08-21 0 6.510 6.510 6.520 6.510 6.670 10,357,995 67,842,188 6.5497 2.506 2.506 2.510 2.506 2.568 26,907,014 2.5214 0.00%
2017-08-18 0 6.510 6.510 6.520 6.490 6.720 21,549,000 141,509,665 6.5669 2.506 2.506 2.510 2.498 2.587 55,977,943 2.5280 -2.84%
2017-08-17 0 6.700 6.680 6.700 6.670 6.790 14,679,276 98,724,423 6.7254 2.579 2.572 2.579 2.568 2.614 38,132,427 2.5890 -0.89%
2017-08-16 0 6.760 6.750 6.760 6.710 6.790 10,489,436 70,861,431 6.7555 2.602 2.598 2.602 2.583 2.614 27,248,459 2.6006 0.75%
2017-08-15 0 6.710 6.710 6.730 6.700 6.800 16,053,000 108,233,924 6.7423 2.583 2.583 2.591 2.579 2.618 41,700,957 2.5955 -0.59%
2017-08-14 0 6.750 6.740 6.750 6.680 6.820 15,196,820 102,809,663 6.7652 2.598 2.595 2.598 2.572 2.625 39,476,854 2.6043 0.90%
2017-08-11 0 6.690 6.690 6.700 6.680 6.920 11,691,000 79,045,349 6.7612 2.575 2.575 2.579 2.572 2.664 30,369,768 2.6028 -2.90%
2017-08-10 0 6.890 6.880 6.890 6.870 7.000 9,906,489 68,580,599 6.9228 2.652 2.648 2.652 2.645 2.695 25,734,135 2.6650 -0.43%
2017-08-09 0 6.920 6.920 6.930 6.890 7.000 5,990,225 41,531,198 6.9332 2.664 2.664 2.668 2.652 2.695 15,560,837 2.6690 -0.86%
2017-08-08 0 6.980 6.980 6.990 6.780 7.030 21,272,693 146,965,599 6.9087 2.687 2.687 2.691 2.610 2.706 55,260,179 2.6595 2.95%
2017-08-07 0 6.780 6.780 6.790 6.720 6.840 38,772,275 263,140,104 6.7868 2.610 2.610 2.614 2.587 2.633 100,718,929 2.6126 0.00%
2017-08-04 0 6.780 6.770 6.780 6.680 6.840 28,633,950 193,744,581 6.7663 2.610 2.606 2.610 2.572 2.633 74,382,552 2.6047 1.35%
2017-08-03 0 6.690 6.690 6.710 6.690 6.840 10,919,744 73,790,203 6.7575 2.575 2.575 2.583 2.575 2.633 28,366,273 2.6013 -1.33%
2017-08-02 0 6.780 6.770 6.780 6.740 6.920 21,146,015 143,689,124 6.7951 2.610 2.606 2.610 2.595 2.664 54,931,107 2.6158 -1.45%
2017-08-01 0 6.880 6.880 6.920 6.880 7.030 9,473,457 65,552,048 6.9195 2.648 2.648 2.664 2.648 2.706 24,609,246 2.6637 -0.29%
2017-07-31 0 6.900 6.860 6.900 6.760 6.910 16,650,742 114,287,146 6.8638 2.656 2.641 2.656 2.602 2.660 43,253,714 2.6423 1.77%
2017-07-28 0 6.780 6.780 6.790 6.780 6.840 15,071,776 102,521,133 6.8022 2.610 2.610 2.614 2.610 2.633 39,152,027 2.6185 -0.73%
2017-07-27 0 6.830 6.830 6.840 6.800 6.920 11,868,784 81,254,198 6.8460 2.629 2.629 2.633 2.618 2.664 30,831,598 2.6354 -1.30%
2017-07-26 0 6.920 6.920 6.930 6.920 7.040 6,879,600 47,865,788 6.9576 2.664 2.664 2.668 2.664 2.710 17,871,171 2.6784 -0.14%
2017-07-25 0 6.930 6.930 6.950 6.900 7.120 10,936,856 76,511,283 6.9957 2.668 2.668 2.675 2.656 2.741 28,410,725 2.6930 -1.56%
2017-07-24 0 7.040 7.040 7.050 6.790 7.120 33,483,227 235,257,640 7.0261 2.710 2.710 2.714 2.614 2.741 86,979,543 2.7047 3.07%
2017-07-21 0 6.830 6.830 6.840 6.740 6.940 14,303,000 97,828,405 6.8397 2.629 2.629 2.633 2.595 2.672 37,154,973 2.6330 -1.16%
2017-07-20 0 6.910 6.910 6.920 6.840 6.970 13,897,276 96,014,363 6.9089 2.660 2.660 2.664 2.633 2.683 36,101,022 2.6596 0.88%
2017-07-19 0 6.850 6.840 6.850 6.740 6.860 6,792,776 46,182,869 6.7988 2.637 2.633 2.637 2.595 2.641 17,645,628 2.6172 1.63%
2017-07-18 0 6.740 6.730 6.740 6.700 6.900 13,184,730 89,133,118 6.7603 2.595 2.591 2.595 2.579 2.656 34,250,038 2.6024 -0.88%
2017-07-17 0 6.800 6.800 6.820 6.770 7.020 14,426,410 98,669,189 6.8395 2.618 2.618 2.625 2.606 2.702 37,475,556 2.6329 -1.59%
2017-07-14 0 6.910 6.890 6.910 6.870 7.000 3,753,000 25,977,510 6.9218 2.660 2.652 2.660 2.645 2.695 9,749,187 2.6646 -0.14%
2017-07-13 0 6.920 6.900 6.920 6.840 6.950 13,114,347 90,240,920 6.8811 2.664 2.656 2.664 2.633 2.675 34,067,204 2.6489 2.06%
2017-07-12 0 6.780 6.780 6.790 6.740 6.890 5,475,444 37,180,886 6.7905 2.610 2.610 2.614 2.595 2.652 14,223,588 2.6140 -0.44%
2017-07-11 0 6.810 6.800 6.810 6.750 6.870 5,801,306 39,559,424 6.8191 2.622 2.618 2.622 2.598 2.645 15,070,081 2.6250 1.04%
2017-07-10 0 6.740 6.740 6.760 6.720 6.850 7,649,589 51,868,095 6.7805 2.595 2.595 2.602 2.587 2.637 19,871,375 2.6102 -0.88%
2017-07-07 0 6.800 6.800 6.820 6.770 6.940 14,705,501 100,694,559 6.8474 2.618 2.618 2.625 2.606 2.672 38,200,552 2.6359 0.15%
2017-07-06 0 6.790 6.780 6.790 6.730 6.860 17,926,533 121,774,652 6.7930 2.614 2.610 2.614 2.591 2.641 46,567,843 2.6150 -0.37%
2017-07-05 0 6.830 6.820 6.830 6.710 6.840 15,019,125 102,014,408 6.7923 2.623 2.620 2.623 2.577 2.627 39,101,128 2.6090 0.44%
2017-07-04 0 6.800 6.800 6.810 6.660 6.900 25,216,600 170,475,066 6.7604 2.612 2.612 2.616 2.558 2.650 65,649,465 2.5967 -1.45%
2017-07-03 0 6.900 6.880 6.900 6.820 7.080 11,973,901 82,458,598 6.8865 2.650 2.643 2.650 2.620 2.719 31,173,124 2.6452 0.00%
2017-06-30 0 6.900 6.900 6.910 6.860 6.950 7,362,223 50,875,034 6.9103 2.650 2.650 2.654 2.635 2.670 19,166,977 2.6543 -0.43%
2017-06-29 0 6.930 6.910 6.930 6.870 7.020 9,991,000 69,293,649 6.9356 2.662 2.654 2.662 2.639 2.696 26,010,794 2.6640 -0.29%
2017-06-28 0 6.950 6.940 6.950 6.870 7.050 30,572,922 212,089,096 6.9372 2.670 2.666 2.670 2.639 2.708 79,594,234 2.6646 1.98%
2017-06-27 0 6.830 6.830 6.840 6.810 6.950 24,318,388 166,970,683 6.8660 2.618 2.618 2.622 2.610 2.664 63,450,388 2.6315 -1.16%
2017-06-26 0 6.910 6.900 6.910 6.870 7.100 18,001,010 125,649,660 6.9801 2.648 2.645 2.648 2.633 2.721 46,967,384 2.6753 -0.86%
2017-06-23 0 6.970 6.970 7.010 6.950 7.060 5,936,746 41,494,781 6.9895 2.671 2.671 2.687 2.664 2.706 15,489,877 2.6788 -0.85%
2017-06-22 0 7.030 7.000 7.030 6.950 7.140 12,104,853 84,927,173 7.0160 2.694 2.683 2.694 2.664 2.737 31,583,410 2.6890 -0.42%
2017-06-21 0 7.060 7.040 7.060 6.980 7.190 23,618,501 166,861,821 7.0649 2.706 2.698 2.706 2.675 2.756 61,624,276 2.7077 0.71%
2017-06-20 0 7.010 7.010 7.020 6.940 7.260 15,829,178 110,922,024 7.0074 2.687 2.687 2.691 2.660 2.783 41,300,743 2.6857 0.43%
2017-06-19 0 6.980 6.980 6.990 6.870 7.040 18,209,247 126,700,283 6.9580 2.675 2.675 2.679 2.633 2.698 47,510,707 2.6668 0.43%
2017-06-16 0 6.950 6.940 6.950 6.820 6.970 22,413,115 154,599,421 6.8977 2.664 2.660 2.664 2.614 2.671 58,479,240 2.6437 1.61%
2017-06-15 0 6.840 6.830 6.840 6.740 6.860 24,127,000 164,771,363 6.8293 2.622 2.618 2.622 2.583 2.629 62,951,028 2.6175 0.00%
2017-06-14 0 6.840 6.830 6.840 6.810 7.000 27,419,841 189,444,098 6.9090 2.622 2.618 2.622 2.610 2.683 71,542,553 2.6480 -0.87%
2017-06-13 0 6.900 6.900 6.930 6.840 7.120 26,736,500 185,650,490 6.9437 2.645 2.645 2.656 2.622 2.729 69,759,612 2.6613 -2.40%
2017-06-12 0 7.070 7.050 7.070 6.970 7.160 13,512,951 95,205,922 7.0455 2.710 2.702 2.710 2.671 2.744 35,257,353 2.7003 -1.26%
2017-06-09 0 7.160 7.160 7.170 7.110 7.420 21,846,000 157,171,440 7.1945 2.744 2.744 2.748 2.725 2.844 56,999,551 2.7574 -0.97%
2017-06-08 0 7.230 7.200 7.230 7.160 7.290 13,852,000 100,051,676 7.2229 2.771 2.760 2.771 2.744 2.794 36,141,984 2.7683 -0.69%
2017-06-07 0 7.280 7.260 7.280 7.050 7.280 17,668,337 126,768,935 7.1749 2.790 2.783 2.790 2.702 2.790 46,099,390 2.7499 2.68%
2017-06-06 0 7.090 7.090 7.110 7.040 7.140 15,878,000 112,989,465 7.1161 2.717 2.717 2.725 2.698 2.737 41,428,127 2.7274 -0.42%
2017-06-05 0 7.120 7.110 7.120 7.070 7.230 28,388,180 202,096,538 7.1190 2.729 2.725 2.729 2.710 2.771 74,069,097 2.7285 1.86%
2017-06-02 0 6.990 6.950 6.990 6.870 7.130 29,585,301 205,572,541 6.9485 2.679 2.664 2.679 2.633 2.733 77,192,569 2.6631 -0.85%
2017-06-01 0 7.050 7.030 7.050 6.870 7.070 32,778,230 229,184,620 6.9920 2.702 2.694 2.702 2.633 2.710 85,523,408 2.6798 1.44%
2017-05-31 0 6.950 6.950 6.960 6.820 7.030 40,365,318 280,508,484 6.9492 2.664 2.664 2.668 2.614 2.694 105,319,280 2.6634 1.61%
2017-05-29 0 6.840 6.840 6.850 6.770 7.190 42,185,852 291,284,299 6.9048 2.622 2.622 2.625 2.595 2.756 110,069,331 2.6464 -0.73%
2017-05-26 0 6.890 6.870 6.890 6.760 6.990 14,171,854 97,034,658 6.8470 2.641 2.633 2.641 2.591 2.679 36,976,532 2.6242 -0.72%
2017-05-25 0 6.940 6.940 6.960 6.740 7.010 22,604,295 156,034,533 6.9029 2.660 2.660 2.668 2.583 2.687 58,978,058 2.6456 1.17%
2017-05-24 0 6.860 6.860 6.870 6.700 6.920 17,877,399 121,777,124 6.8118 2.629 2.629 2.633 2.568 2.652 46,644,864 2.6107 0.59%
2017-05-23 0 6.820 6.820 6.830 6.790 6.910 23,094,316 158,445,536 6.8608 2.614 2.614 2.618 2.602 2.648 60,256,598 2.6295 -0.73%
2017-05-22 0 6.870 6.870 6.880 6.710 6.870 20,122,572 136,542,733 6.7856 2.633 2.633 2.637 2.572 2.633 52,502,864 2.6007 2.69%
2017-05-19 0 6.690 6.690 6.700 6.540 6.720 30,965,006 206,971,437 6.6840 2.564 2.564 2.568 2.507 2.576 80,792,430 2.5618 2.45%
2017-05-18 0 6.530 6.530 6.550 6.400 6.590 31,327,389 204,344,757 6.5229 2.503 2.503 2.510 2.453 2.526 81,737,943 2.5000 0.62%
2017-05-17 0 6.490 6.480 6.490 6.440 6.580 18,693,863 121,492,086 6.4990 2.487 2.484 2.487 2.468 2.522 48,775,144 2.4909 -0.31%
2017-05-16 0 6.510 6.470 6.510 6.320 6.540 18,306,099 118,356,326 6.4654 2.495 2.480 2.495 2.422 2.507 47,763,408 2.4780 0.31%
2017-05-15 0 6.490 6.490 6.500 6.370 6.580 8,509,775 55,051,346 6.4692 2.487 2.487 2.491 2.441 2.522 22,203,303 2.4794 -0.76%
2017-05-12 0 6.540 6.530 6.540 6.340 6.550 29,274,418 189,794,115 6.4833 2.507 2.503 2.507 2.430 2.510 76,381,428 2.4848 2.99%
2017-05-11 0 6.350 6.330 6.350 6.240 6.400 11,348,820 71,673,655 6.3155 2.434 2.426 2.434 2.392 2.453 29,610,805 2.4205 0.47%
2017-05-10 0 6.320 6.310 6.320 6.230 6.340 6,241,667 39,404,558 6.3131 2.422 2.418 2.422 2.388 2.430 16,285,463 2.4196 0.48%
2017-05-09 0 6.290 6.280 6.290 6.200 6.320 15,407,536 96,663,223 6.2738 2.411 2.407 2.411 2.376 2.422 40,200,615 2.4045 1.13%
2017-05-08 0 6.220 6.210 6.220 6.170 6.320 14,072,952 87,644,273 6.2279 2.384 2.380 2.384 2.365 2.422 36,718,481 2.3869 -0.48%
2017-05-05 0 6.250 6.250 6.260 6.200 6.330 13,417,021 83,703,760 6.2386 2.395 2.395 2.399 2.376 2.426 35,007,057 2.3911 -0.32%
2017-05-04 0 6.270 6.260 6.270 6.250 6.390 13,824,274 86,828,034 6.2808 2.403 2.399 2.403 2.395 2.449 36,069,642 2.4072 -0.95%
2017-05-02 0 6.330 6.330 6.350 6.300 6.460 11,584,153 73,715,803 6.3635 2.426 2.426 2.434 2.415 2.476 30,224,824 2.4389 -1.09%
2017-04-28 0 6.400 6.400 6.410 6.350 6.460 12,241,486 78,190,354 6.3873 2.453 2.453 2.457 2.434 2.476 31,939,907 2.4480 -0.31%
2017-04-27 0 6.420 6.400 6.420 6.250 6.440 12,634,406 80,214,414 6.3489 2.461 2.453 2.461 2.395 2.468 32,965,095 2.4333 0.78%
2017-04-26 0 6.370 6.360 6.370 6.340 6.700 11,149,898 71,771,755 6.4370 2.441 2.438 2.441 2.430 2.568 29,091,787 2.4671 -2.15%
2017-04-25 0 6.510 6.490 6.510 6.270 6.510 17,340,000 111,973,170 6.4575 2.495 2.487 2.495 2.403 2.495 45,242,708 2.4749 1.56%
2017-04-24 0 6.410 6.410 6.420 6.300 6.430 11,363,000 72,421,415 6.3734 2.457 2.457 2.461 2.415 2.464 29,647,802 2.4427 1.58%
2017-04-21 0 6.310 6.300 6.310 6.230 6.310 13,181,351 82,643,576 6.2697 2.418 2.415 2.418 2.388 2.418 34,392,158 2.4030 1.28%
2017-04-20 0 6.230 6.220 6.230 6.070 6.240 19,664,467 121,503,043 6.1788 2.388 2.384 2.388 2.326 2.392 51,307,598 2.3681 0.81%
2017-04-19 0 6.180 6.180 6.210 6.150 6.260 13,928,000 86,232,299 6.1913 2.369 2.369 2.380 2.357 2.399 36,340,279 2.3729 -0.80%
2017-04-18 0 6.230 6.220 6.230 6.210 6.390 17,932,959 112,193,387 6.2563 2.388 2.384 2.388 2.380 2.449 46,789,829 2.3978 -2.04%
2017-04-13 0 6.360 6.350 6.360 6.180 6.380 9,984,000 62,992,748 6.3094 2.438 2.434 2.438 2.369 2.445 26,049,781 2.4182 1.11%
2017-04-12 0 6.290 6.280 6.290 6.200 6.290 24,301,820 151,900,120 6.2506 2.411 2.407 2.411 2.376 2.411 63,407,160 2.3956 1.29%
2017-04-11 0 6.210 6.210 6.230 6.200 6.440 32,800,265 205,052,679 6.2516 2.380 2.380 2.388 2.376 2.468 85,580,901 2.3960 -2.97%
2017-04-10 0 6.400 6.390 6.400 6.370 6.540 11,024,719 70,762,282 6.4185 2.453 2.449 2.453 2.441 2.507 28,765,176 2.4600 -1.54%
2017-04-07 0 6.500 6.500 6.510 6.420 6.550 6,799,048 43,969,449 6.4670 2.491 2.491 2.495 2.461 2.510 17,739,755 2.4786 -0.15%
2017-04-06 0 6.510 6.510 6.520 6.420 6.540 11,102,660 72,236,182 6.5062 2.495 2.495 2.499 2.461 2.507 28,968,536 2.4936 0.77%
2017-04-05 0 6.460 6.450 6.460 6.300 6.480 30,672,682 196,402,861 6.4032 2.476 2.472 2.476 2.415 2.484 80,029,712 2.4541 1.25%
2017-04-03 0 6.380 6.380 6.410 6.300 6.470 19,572,500 124,798,541 6.3762 2.445 2.445 2.457 2.415 2.480 51,067,642 2.4438 -0.31%
2017-03-31 0 6.400 6.400 6.410 6.390 6.650 30,564,400 197,838,020 6.4728 2.453 2.453 2.457 2.449 2.549 79,747,188 2.4808 -3.18%
2017-03-30 0 6.610 6.590 6.610 6.420 6.690 23,353,532 151,975,031 6.5076 2.533 2.526 2.533 2.461 2.564 60,932,932 2.4941 -1.34%
2017-03-29 0 6.700 6.690 6.700 6.630 6.830 20,263,348 135,931,872 6.7083 2.568 2.564 2.568 2.541 2.618 52,870,170 2.5711 0.00%
2017-03-28 0 6.700 6.670 6.700 6.620 6.780 13,937,159 93,061,297 6.6772 2.568 2.556 2.568 2.537 2.599 36,364,176 2.5591 2.60%
2017-03-27 0 6.530 6.490 6.530 6.470 6.750 14,453,238 94,701,038 6.5522 2.503 2.487 2.503 2.480 2.587 37,710,705 2.5113 -3.83%
2017-03-24 0 6.790 6.780 6.790 6.650 6.800 9,289,787 62,703,534 6.7497 2.602 2.599 2.602 2.549 2.606 24,238,473 2.5869 0.89%
2017-03-23 0 6.730 6.680 6.730 6.640 6.780 12,803,687 85,974,250 6.7148 2.579 2.560 2.579 2.545 2.599 33,406,775 2.5736 0.45%
2017-03-22 0 6.700 6.670 6.700 6.530 6.710 15,256,517 101,022,881 6.6216 2.568 2.556 2.568 2.503 2.572 39,806,583 2.5378 -0.59%
2017-03-21 0 6.740 6.690 6.740 6.650 6.840 13,883,000 93,307,000 6.7210 2.583 2.564 2.583 2.549 2.622 36,222,867 2.5759 0.30%
2017-03-20 0 6.720 6.700 6.720 6.460 6.750 17,600,000 116,813,500 6.6371 2.576 2.568 2.576 2.476 2.587 45,921,088 2.5438 1.36%
2017-03-17 0 6.630 6.590 6.630 6.390 6.630 20,255,056 132,582,711 6.5457 2.541 2.526 2.541 2.449 2.541 52,848,535 2.5087 2.16%
2017-03-16 0 6.490 6.460 6.490 6.380 6.550 20,782,847 133,877,457 6.4417 2.487 2.476 2.487 2.445 2.510 54,225,622 2.4689 -0.61%
2017-03-15 0 6.530 6.520 6.530 6.230 6.600 31,188,000 200,664,620 6.4340 2.503 2.499 2.503 2.388 2.530 81,374,255 2.4659 1.08%
2017-03-14 0 6.460 6.460 6.470 6.440 6.970 75,597,781 500,590,254 6.6218 2.476 2.476 2.480 2.468 2.671 197,246,157 2.5379 -7.32%
2017-03-13 0 6.970 6.960 6.970 6.530 7.050 39,586,424 272,167,906 6.8753 2.671 2.668 2.671 2.503 2.702 103,287,026 2.6351 6.57%
2017-03-10 0 6.540 6.510 6.540 6.450 6.580 15,079,916 97,907,526 6.4926 2.507 2.495 2.507 2.472 2.522 39,345,804 2.4884 -0.46%
2017-03-09 0 6.570 6.570 6.580 6.500 6.600 16,934,114 111,202,159 6.5668 2.518 2.518 2.522 2.491 2.530 44,183,690 2.5168 0.00%
2017-03-08 0 6.570 6.570 6.580 6.400 6.660 28,212,000 185,048,400 6.5592 2.518 2.518 2.522 2.453 2.553 73,609,417 2.5139 1.23%
2017-03-07 0 6.490 6.490 6.500 6.480 6.600 16,109,238 104,965,111 6.5158 2.487 2.487 2.491 2.484 2.530 42,031,462 2.4973 -1.67%
2017-03-06 0 6.600 6.590 6.600 6.480 6.610 18,262,307 120,149,486 6.5791 2.530 2.526 2.530 2.484 2.533 47,649,148 2.5215 0.92%
2017-03-03 0 6.540 6.540 6.550 6.530 6.730 22,919,784 151,161,161 6.5952 2.507 2.507 2.510 2.503 2.579 59,801,217 2.5277 -3.11%
2017-03-02 0 6.750 6.750 6.760 6.730 6.920 10,012,576 68,246,600 6.8161 2.587 2.587 2.591 2.579 2.652 26,124,340 2.6124 0.30%
2017-03-01 0 6.730 6.730 6.750 6.560 6.850 8,741,560 59,056,238 6.7558 2.579 2.579 2.587 2.514 2.625 22,808,065 2.5893 0.45%
2017-02-28 0 6.700 6.660 6.700 6.620 6.790 21,046,000 140,961,125 6.6978 2.568 2.553 2.568 2.537 2.602 54,912,228 2.5670 -0.15%
2017-02-27 0 6.710 6.710 6.720 6.700 6.980 33,956,866 231,306,109 6.8118 2.572 2.572 2.576 2.568 2.675 88,598,650 2.6107 -2.75%
2017-02-24 0 6.900 6.900 6.910 6.870 7.150 41,445,527 290,580,920 7.0112 2.645 2.645 2.648 2.633 2.740 108,137,710 2.6871 -1.00%
2017-02-23 0 6.970 6.950 6.970 6.630 7.020 44,296,942 303,605,402 6.8539 2.671 2.664 2.671 2.541 2.691 115,577,487 2.6269 3.57%
2017-02-22 0 6.730 6.700 6.730 6.650 6.860 31,137,598 210,340,459 6.7552 2.579 2.568 2.579 2.549 2.629 81,242,749 2.5890 1.51%
2017-02-21 0 6.630 6.610 6.630 6.550 6.670 19,435,695 128,326,097 6.6026 2.541 2.533 2.541 2.510 2.556 50,710,697 2.5306 1.69%
2017-02-20 0 6.520 6.510 6.520 6.430 6.690 19,542,000 127,523,546 6.5256 2.499 2.495 2.499 2.464 2.564 50,988,063 2.5010 -0.76%
2017-02-17 0 6.570 6.570 6.590 6.500 6.750 28,832,300 189,971,032 6.5888 2.518 2.518 2.526 2.491 2.587 75,227,874 2.5253 -2.95%
2017-02-16 0 6.770 6.760 6.770 6.220 6.780 48,777,459 320,544,052 6.5716 2.595 2.591 2.595 2.384 2.599 127,267,840 2.5187 8.49%
2017-02-15 0 6.240 6.240 6.250 6.180 6.310 20,574,075 128,371,674 6.2395 2.392 2.392 2.395 2.369 2.418 53,680,904 2.3914 0.00%
2017-02-14 0 6.240 6.240 6.250 6.190 6.320 11,719,257 73,258,065 6.2511 2.392 2.392 2.395 2.372 2.422 30,577,331 2.3958 -0.95%
2017-02-13 0 6.300 6.270 6.300 6.240 6.340 19,853,000 124,627,329 6.2775 2.415 2.403 2.415 2.392 2.430 51,799,509 2.4060 0.96%
2017-02-10 0 6.240 6.230 6.240 6.200 6.340 13,868,000 86,579,569 6.2431 2.392 2.388 2.392 2.376 2.430 36,183,730 2.3928 -0.16%
2017-02-09 0 6.250 6.220 6.250 6.180 6.340 14,166,862 88,429,514 6.2420 2.395 2.384 2.395 2.369 2.430 36,963,507 2.3923 -0.32%
2017-02-08 0 6.270 6.260 6.270 6.140 6.270 11,933,928 74,185,727 6.2164 2.403 2.399 2.403 2.353 2.403 31,137,441 2.3825 1.13%
2017-02-07 0 6.200 6.180 6.200 6.150 6.350 11,851,040 73,709,960 6.2197 2.376 2.369 2.376 2.357 2.434 30,921,173 2.3838 -1.12%
2017-02-06 0 6.270 6.260 6.270 6.190 6.270 11,286,306 70,212,436 6.2210 2.403 2.399 2.403 2.372 2.403 29,447,696 2.3843 0.97%
2017-02-03 0 6.210 6.200 6.210 6.120 6.250 17,216,209 106,427,103 6.1818 2.380 2.376 2.380 2.346 2.395 44,919,719 2.3693 0.98%
2017-02-02 0 6.150 6.150 6.170 6.110 6.250 7,340,488 45,193,776 6.1568 2.357 2.357 2.365 2.342 2.395 19,152,454 2.3597 -1.28%
2017-02-01 0 6.230 6.210 6.230 6.180 6.390 18,885,131 117,962,917 6.2463 2.388 2.380 2.388 2.369 2.449 49,274,191 2.3940 1.30%
2017-01-27 0 6.150 6.150 6.170 6.150 6.350 6,764,735 41,930,086 6.1983 2.357 2.357 2.365 2.357 2.434 17,650,227 2.3756 -3.15%
2017-01-26 0 6.350 6.330 6.350 6.230 6.500 15,408,941 97,519,912 6.3288 2.434 2.426 2.434 2.388 2.491 40,204,281 2.4256 0.95%
2017-01-25 0 6.290 6.280 6.290 6.180 6.340 18,272,019 114,954,204 6.2913 2.411 2.407 2.411 2.369 2.430 47,674,488 2.4112 1.94%
2017-01-24 0 6.170 6.170 6.190 6.150 6.280 19,957,898 123,562,099 6.1911 2.365 2.365 2.372 2.357 2.407 52,073,204 2.3729 -1.44%
2017-01-23 0 6.260 6.250 6.260 6.190 6.500 36,258,120 228,024,189 6.2889 2.399 2.395 2.399 2.372 2.491 94,602,973 2.4103 0.32%
2017-01-20 0 6.240 6.240 6.250 5.860 6.300 43,531,983 269,481,064 6.1904 2.392 2.392 2.395 2.246 2.415 113,581,592 2.3726 4.87%
2017-01-19 0 5.950 5.940 5.950 5.740 5.950 20,532,135 120,845,023 5.8857 2.280 2.277 2.280 2.200 2.280 53,571,476 2.2558 3.30%
2017-01-18 0 5.760 5.750 5.760 5.740 5.850 19,873,000 114,863,775 5.7799 2.208 2.204 2.208 2.200 2.242 51,851,692 2.2152 -1.71%
2017-01-17 0 5.860 5.810 5.860 5.660 5.860 21,613,169 124,643,715 5.7670 2.246 2.227 2.246 2.169 2.246 56,392,059 2.2103 3.35%
2017-01-16 0 5.670 5.670 5.680 5.620 5.700 19,077,230 108,056,357 5.6642 2.173 2.173 2.177 2.154 2.185 49,775,407 2.1709 0.71%
2017-01-13 0 5.630 5.620 5.630 5.540 5.720 14,994,392 84,593,906 5.6417 2.158 2.154 2.158 2.123 2.192 39,122,659 2.1623 1.44%
2017-01-12 0 5.550 5.540 5.550 5.500 5.650 19,790,764 110,219,995 5.5693 2.127 2.123 2.127 2.108 2.165 51,637,126 2.1345 -0.72%
2017-01-11 0 5.590 5.580 5.590 5.510 5.630 10,596,610 58,925,817 5.5608 2.142 2.139 2.142 2.112 2.158 27,648,174 2.1313 0.18%
2017-01-10 0 5.580 5.570 5.580 5.510 5.600 7,473,000 41,592,043 5.5656 2.139 2.135 2.139 2.112 2.146 19,498,198 2.1331 0.90%
2017-01-09 0 5.530 5.530 5.550 5.400 5.560 15,051,207 82,631,969 5.4901 2.119 2.119 2.127 2.070 2.131 39,270,898 2.1042 2.41%
2017-01-06 0 5.400 5.390 5.400 5.360 5.530 10,535,000 57,122,160 5.4221 2.070 2.066 2.070 2.054 2.119 27,487,424 2.0781 -2.35%
2017-01-05 0 5.530 5.520 5.530 5.420 5.540 13,144,143 72,220,748 5.4945 2.119 2.116 2.119 2.077 2.123 34,295,077 2.1059 0.91%
2017-01-04 0 5.480 5.460 5.480 5.330 5.500 9,550,894 51,914,850 5.4356 2.100 2.093 2.100 2.043 2.108 24,919,741 2.0833 0.00%
2017-01-03 0 5.480 5.470 5.480 5.410 5.550 6,748,190 37,002,112 5.4833 2.100 2.096 2.100 2.073 2.127 17,607,058 2.1015 0.37%
2016-12-30 0 5.460 5.450 5.460 5.360 5.460 7,059,369 38,311,904 5.4271 2.093 2.089 2.093 2.054 2.093 18,418,972 2.0800 0.92%
2016-12-29 0 5.410 5.400 5.410 5.300 5.420 4,206,513 22,621,494 5.3777 2.073 2.070 2.073 2.031 2.077 10,975,435 2.0611 0.19%
2016-12-28 0 5.400 5.390 5.400 5.250 5.450 10,297,679 55,371,270 5.3771 2.070 2.066 2.070 2.012 2.089 26,868,217 2.0608 2.86%
2016-12-23 0 5.250 5.250 5.280 5.230 5.300 9,123,900 48,025,918 5.2637 2.012 2.012 2.024 2.004 2.031 23,805,649 2.0174 0.00%
2016-12-22 0 5.250 5.250 5.270 5.250 5.300 9,442,810 49,742,439 5.2678 2.012 2.012 2.020 2.012 2.031 24,637,734 2.0190 -0.94%
2016-12-21 0 5.300 5.300 5.320 5.300 5.390 11,842,199 63,066,072 5.3255 2.031 2.031 2.039 2.031 2.066 30,898,106 2.0411 -0.56%
2016-12-20 0 5.330 5.320 5.330 5.300 5.390 8,913,387 47,353,896 5.3127 2.043 2.039 2.043 2.031 2.066 23,256,388 2.0362 0.38%
2016-12-19 0 5.310 5.310 5.340 5.310 5.400 12,902,108 68,930,014 5.3425 2.035 2.035 2.047 2.035 2.070 33,663,570 2.0476 -0.19%
2016-12-16 0 5.320 5.320 5.330 5.320 5.460 19,359,496 104,107,802 5.3776 2.039 2.039 2.043 2.039 2.093 50,511,882 2.0611 -0.37%
2016-12-15 0 5.340 5.340 5.360 5.320 5.550 14,250,000 76,699,285 5.3824 2.047 2.047 2.054 2.039 2.127 37,180,426 2.0629 -2.91%
2016-12-14 0 5.500 5.500 5.510 5.460 5.690 15,464,960 85,838,720 5.5505 2.108 2.108 2.112 2.093 2.181 40,350,443 2.1273 -0.90%
2016-12-13 0 5.550 5.520 5.550 5.420 5.550 10,762,525 59,095,536 5.4909 2.127 2.116 2.127 2.077 2.127 28,081,072 2.1045 2.02%
2016-12-12 0 5.440 5.410 5.440 5.400 5.590 10,326,116 56,257,498 5.4481 2.085 2.073 2.085 2.070 2.142 26,942,414 2.0881 -3.37%
2016-12-09 0 5.630 5.580 5.630 5.540 5.650 29,063,608 162,840,128 5.6029 2.158 2.139 2.158 2.123 2.165 75,831,392 2.1474 0.18%
2016-12-08 0 5.620 5.610 5.620 5.570 5.740 25,595,055 144,815,588 5.6580 2.154 2.150 2.154 2.135 2.200 66,781,408 2.1685 -0.35%
2016-12-07 0 5.640 5.630 5.640 5.520 5.650 30,116,369 169,156,756 5.6168 2.162 2.158 2.162 2.116 2.165 78,578,206 2.1527 2.55%
2016-12-06 0 5.500 5.490 5.500 5.420 5.510 14,693,685 80,341,871 5.4678 2.108 2.104 2.108 2.077 2.112 38,338,068 2.0956 1.10%
2016-12-05 0 5.440 5.440 5.450 5.330 5.460 15,648,281 84,936,176 5.4278 2.085 2.085 2.089 2.043 2.093 40,828,755 2.0803 1.78%
2016-12-02 0 5.360 5.360 5.370 5.330 5.420 14,762,000 79,317,700 5.3731 2.049 2.049 2.052 2.037 2.071 38,624,403 2.0536 -0.74%
2016-12-01 0 5.400 5.390 5.400 5.330 5.480 12,467,770 67,293,778 5.3974 2.064 2.060 2.064 2.037 2.094 32,621,608 2.0629 1.50%
2016-11-30 0 5.320 5.320 5.330 5.270 5.390 53,534,000 284,798,780 5.3200 2.033 2.033 2.037 2.014 2.060 140,070,370 2.0333 0.38%
2016-11-29 0 5.300 5.300 5.320 5.300 5.470 19,387,534 104,135,173 5.3712 2.026 2.026 2.033 2.026 2.091 50,726,997 2.0529 -2.21%
2016-11-28 0 5.420 5.410 5.420 5.380 5.460 22,206,515 119,952,059 5.4017 2.071 2.068 2.071 2.056 2.087 58,102,790 2.0645 0.74%
2016-11-25 0 5.380 5.370 5.380 5.250 5.390 12,881,000 68,702,160 5.3336 2.056 2.052 2.056 2.007 2.060 33,702,814 2.0385 2.67%
2016-11-24 0 5.240 5.240 5.250 5.220 5.350 18,555,000 97,933,570 5.2780 2.003 2.003 2.007 1.995 2.045 48,548,693 2.0172 -1.13%
2016-11-23 0 5.300 5.290 5.300 5.290 5.500 28,202,623 151,640,210 5.3768 2.026 2.022 2.026 2.022 2.102 73,791,457 2.0550 -3.64%
2016-11-22 0 5.500 5.500 5.510 5.430 5.540 18,884,370 103,770,243 5.4950 2.102 2.102 2.106 2.075 2.117 49,410,481 2.1002 0.00%
2016-11-21 0 5.500 5.490 5.500 5.330 5.760 50,396,793 280,776,946 5.5713 2.102 2.098 2.102 2.037 2.201 131,861,947 2.1293 3.58%
2016-11-18 0 5.310 5.300 5.310 5.250 5.350 20,942,057 110,939,776 5.2975 2.029 2.026 2.029 2.007 2.045 54,794,368 2.0247 -0.93%
2016-11-17 0 5.360 5.340 5.360 5.300 5.400 11,391,036 60,995,817 5.3547 2.049 2.041 2.049 2.026 2.064 29,804,360 2.0465 -0.37%
2016-11-16 0 5.380 5.380 5.410 5.340 5.460 14,630,187 78,871,140 5.3910 2.056 2.056 2.068 2.041 2.087 38,279,518 2.0604 0.94%
2016-11-15 0 5.330 5.330 5.350 5.200 5.410 10,861,026 57,940,947 5.3348 2.037 2.037 2.045 1.987 2.068 28,417,603 2.0389 2.11%
2016-11-14 0 5.220 5.220 5.230 5.210 5.300 17,893,150 93,925,657 5.2493 1.995 1.995 1.999 1.991 2.026 46,816,979 2.0062 -2.06%
2016-11-11 0 5.330 5.330 5.350 5.330 5.510 26,417,140 143,688,257 5.4392 2.037 2.037 2.045 2.037 2.106 69,119,785 2.0788 -3.44%
2016-11-10 0 5.520 5.520 5.540 5.500 5.590 20,529,170 113,156,178 5.5120 2.110 2.110 2.117 2.102 2.136 53,714,059 2.1066 2.22%
2016-11-09 0 5.400 5.400 5.410 5.300 5.580 21,393,897 116,647,213 5.4524 2.064 2.064 2.068 2.026 2.133 55,976,596 2.0839 -2.70%
2016-11-08 0 5.550 5.530 5.550 5.500 5.650 25,269,000 141,130,234 5.5851 2.121 2.114 2.121 2.102 2.159 66,115,706 2.1346 -1.94%
2016-11-07 0 5.660 5.660 5.670 5.500 5.700 13,441,448 75,857,299 5.6435 2.163 2.163 2.167 2.102 2.179 35,169,212 2.1569 1.98%
2016-11-04 0 5.550 5.550 5.560 5.450 5.600 17,780,848 98,454,967 5.5371 2.121 2.121 2.125 2.083 2.140 46,523,144 2.1163 1.09%
2016-11-03 0 5.490 5.490 5.510 5.470 5.560 18,878,290 104,122,740 5.5155 2.098 2.098 2.106 2.091 2.125 49,394,573 2.1080 -2.49%
2016-11-02 0 5.630 5.620 5.630 5.450 5.630 13,252,380 73,979,342 5.5823 2.152 2.148 2.152 2.083 2.152 34,674,520 2.1335 2.18%
2016-11-01 0 5.510 5.510 5.520 5.480 5.660 10,744,875 59,391,467 5.5274 2.106 2.106 2.110 2.094 2.163 28,113,696 2.1125 1.47%
2016-10-31 0 5.430 5.430 5.450 5.400 5.570 13,567,949 74,236,192 5.4714 2.075 2.075 2.083 2.064 2.129 35,500,199 2.0911 0.00%
2016-10-28 0 5.430 5.430 5.450 5.430 5.580 8,876,850 48,558,240 5.4702 2.075 2.075 2.083 2.075 2.133 23,226,056 2.0907 -2.16%
2016-10-27 0 5.550 5.550 5.570 5.470 5.590 10,615,422 58,873,812 5.5461 2.121 2.121 2.129 2.091 2.136 27,774,986 2.1197 0.91%
2016-10-26 0 5.500 5.500 5.520 5.500 5.590 10,796,828 59,685,744 5.5281 2.102 2.102 2.110 2.102 2.136 28,249,630 2.1128 -1.96%
2016-10-25 0 5.610 5.590 5.610 5.590 5.730 11,527,000 64,838,460 5.6249 2.144 2.136 2.144 2.136 2.190 30,160,107 2.1498 -1.06%
2016-10-24 0 5.670 5.630 5.670 5.600 5.750 40,997,046 233,018,054 5.6838 2.167 2.152 2.167 2.140 2.198 107,267,744 2.1723 -1.56%
2016-10-20 0 5.760 5.760 5.780 5.710 5.820 23,615,866 136,244,023 5.7692 2.201 2.201 2.209 2.182 2.224 61,790,322 2.2049 0.70%
2016-10-19 0 5.720 5.720 5.760 5.690 5.890 21,639,087 124,989,419 5.7761 2.186 2.186 2.201 2.175 2.251 56,618,129 2.2076 -0.87%
2016-10-18 0 5.770 5.760 5.770 5.740 5.830 13,116,500 75,566,676 5.7612 2.205 2.201 2.205 2.194 2.228 34,318,994 2.2019 0.00%
2016-10-17 0 5.770 5.760 5.770 5.610 5.800 21,698,428 124,406,352 5.7334 2.205 2.201 2.205 2.144 2.217 56,773,393 2.1913 1.76%
2016-10-14 0 5.670 5.670 5.680 5.630 5.730 11,688,474 66,180,927 5.6621 2.167 2.167 2.171 2.152 2.190 30,582,600 2.1640 -1.39%
2016-10-13 0 5.750 5.740 5.750 5.720 5.910 21,793,900 125,635,730 5.7647 2.198 2.194 2.198 2.186 2.259 57,023,194 2.2032 -1.20%
2016-10-12 0 5.820 5.800 5.820 5.690 5.840 30,913,001 178,202,440 5.7646 2.224 2.217 2.224 2.175 2.232 80,883,093 2.2032 1.04%
2016-10-11 0 5.760 5.750 5.760 5.680 5.800 22,217,110 127,623,822 5.7444 2.201 2.198 2.201 2.171 2.217 58,130,512 2.1955 -0.69%
2016-10-07 0 5.800 5.790 5.800 5.740 5.900 16,895,155 98,069,272 5.8046 2.217 2.213 2.217 2.194 2.255 44,205,750 2.2185 -1.36%
2016-10-06 0 5.880 5.870 5.880 5.660 5.920 32,472,953 188,346,643 5.8001 2.247 2.243 2.247 2.163 2.263 84,964,668 2.2168 2.80%
2016-10-05 0 5.720 5.710 5.720 5.630 5.740 35,579,924 202,616,253 5.6947 2.186 2.182 2.186 2.152 2.194 93,093,980 2.1765 0.70%
2016-10-04 0 5.680 5.680 5.690 5.420 5.690 36,911,496 206,001,839 5.5810 2.171 2.171 2.175 2.071 2.175 96,578,005 2.1330 3.27%
2016-10-03 0 5.500 5.490 5.500 5.260 5.520 56,083,000 304,956,872 5.4376 2.102 2.098 2.102 2.010 2.110 146,739,765 2.0782 5.57%
2016-09-30 0 5.210 5.210 5.220 5.110 5.230 21,815,996 113,503,812 5.2028 1.991 1.991 1.995 1.953 1.999 57,081,007 1.9885 0.19%
2016-09-29 0 5.200 5.200 5.220 5.130 5.250 13,066,212 67,982,545 5.2029 1.987 1.987 1.995 1.961 2.007 34,187,416 1.9885 0.39%
2016-09-28 0 5.180 5.180 5.200 5.100 5.210 21,832,801 112,991,584 5.1753 1.980 1.980 1.987 1.949 1.991 57,124,977 1.9780 1.57%
2016-09-27 0 5.100 5.090 5.100 5.050 5.150 10,228,386 51,986,699 5.0826 1.949 1.945 1.949 1.930 1.968 26,762,316 1.9425 0.99%
2016-09-26 0 5.050 5.040 5.050 5.020 5.210 8,590,275 43,888,977 5.1091 1.930 1.926 1.930 1.919 1.991 22,476,239 1.9527 -2.51%
2016-09-23 0 5.180 5.170 5.180 5.150 5.250 17,804,000 92,384,015 5.1889 1.980 1.976 1.980 1.968 2.007 46,583,720 1.9832 0.19%
2016-09-22 0 5.170 5.150 5.170 5.120 5.200 15,039,000 77,678,770 5.1652 1.976 1.968 1.976 1.957 1.987 39,349,167 1.9741 1.57%
2016-09-21 0 5.090 5.090 5.100 4.960 5.110 18,255,387 92,162,379 5.0485 1.945 1.945 1.949 1.896 1.953 47,764,763 1.9295 2.00%
2016-09-20 0 4.990 4.980 4.990 4.950 5.040 20,858,000 103,863,419 4.9795 1.907 1.903 1.907 1.892 1.926 54,574,435 1.9032 -0.60%
2016-09-19 0 5.020 5.020 5.050 5.010 5.090 12,971,000 65,452,058 5.0460 1.919 1.919 1.930 1.915 1.945 33,938,297 1.9286 1.01%
2016-09-15 0 4.970 4.970 4.990 4.960 5.040 21,425,677 106,761,627 4.9829 1.900 1.900 1.907 1.896 1.926 56,059,747 1.9044 -0.60%
2016-09-14 0 5.000 4.990 5.000 4.960 5.090 14,354,004 71,840,439 5.0049 1.911 1.907 1.911 1.896 1.945 37,556,892 1.9128 -1.19%
2016-09-13 0 5.060 5.040 5.060 5.040 5.160 10,999,755 55,708,519 5.0645 1.934 1.926 1.934 1.926 1.972 28,780,583 1.9356 -0.39%
2016-09-12 0 5.080 5.080 5.090 4.970 5.130 37,487,963 189,265,605 5.0487 1.942 1.942 1.945 1.900 1.961 98,086,316 1.9296 -1.07%
2016-09-09 0 5.150 5.150 5.160 5.110 5.250 17,516,782 90,674,651 5.1764 1.963 1.963 1.966 1.947 2.001 45,966,103 1.9726 -1.72%
2016-09-08 0 5.240 5.230 5.240 5.010 5.240 27,201,337 139,805,156 5.1396 1.997 1.993 1.997 1.909 1.997 71,379,519 1.9586 1.75%
2016-09-07 0 5.150 5.140 5.150 5.050 5.330 46,161,126 238,944,686 5.1763 1.963 1.959 1.963 1.924 2.031 121,132,243 1.9726 -3.92%
2016-09-06 0 5.360 5.350 5.360 5.260 5.360 33,751,000 179,244,700 5.3108 2.043 2.039 2.043 2.004 2.043 88,566,607 2.0238 1.13%
2016-09-05 0 5.300 5.300 5.310 5.150 5.340 21,747,036 114,190,521 5.2509 2.020 2.020 2.024 1.963 2.035 57,066,789 2.0010 3.11%
2016-09-02 0 5.140 5.120 5.140 5.050 5.140 34,576,440 175,803,872 5.0845 1.959 1.951 1.959 1.924 1.959 90,732,659 1.9376 1.18%
2016-09-01 0 5.080 5.060 5.080 4.950 5.080 28,561,852 143,257,125 5.0157 1.936 1.928 1.936 1.886 1.936 74,949,670 1.9114 2.01%
2016-08-31 0 4.980 4.980 4.990 4.890 5.050 37,084,380 184,932,175 4.9868 1.898 1.898 1.902 1.863 1.924 97,313,790 1.9004 -0.40%
2016-08-30 0 5.000 5.000 5.020 5.000 5.050 29,625,100 148,790,997 5.0225 1.905 1.905 1.913 1.905 1.924 77,739,759 1.9140 -0.20%
2016-08-29 0 5.010 5.000 5.010 4.950 5.280 59,788,129 299,915,124 5.0163 1.909 1.905 1.909 1.886 2.012 156,891,107 1.9116 -4.21%
2016-08-26 0 5.230 5.190 5.230 5.110 5.230 24,033,000 124,479,870 5.1795 1.993 1.978 1.993 1.947 1.993 63,065,428 1.9738 1.55%
2016-08-25 0 5.150 5.140 5.150 5.100 5.330 15,362,437 79,588,172 5.1807 1.963 1.959 1.963 1.944 2.031 40,312,848 1.9743 -2.65%
2016-08-24 0 5.290 5.290 5.300 5.230 5.490 19,135,276 102,204,799 5.3412 2.016 2.016 2.020 1.993 2.092 50,213,223 2.0354 -1.31%
2016-08-23 0 5.360 5.310 5.360 5.200 5.360 14,679,936 77,299,351 5.2656 2.043 2.024 2.043 1.982 2.043 38,521,885 2.0066 0.94%
2016-08-22 0 5.310 5.300 5.310 5.260 5.460 11,203,100 59,667,828 5.3260 2.024 2.020 2.024 2.004 2.081 29,398,257 2.0296 -2.03%
2016-08-19 0 5.420 5.400 5.420 5.370 5.510 14,590,000 79,223,863 5.4300 2.065 2.058 2.065 2.046 2.100 38,285,882 2.0693 -0.37%
2016-08-18 0 5.440 5.440 5.460 5.440 5.510 9,166,000 50,080,190 5.4637 2.073 2.073 2.081 2.073 2.100 24,052,666 2.0821 -0.18%
2016-08-17 0 5.450 5.430 5.450 5.390 5.530 12,563,000 68,302,235 5.4368 2.077 2.069 2.077 2.054 2.107 32,966,795 2.0718 0.55%
2016-08-16 0 5.420 5.420 5.450 5.390 5.550 10,338,158 56,174,751 5.4337 2.065 2.065 2.077 2.054 2.115 27,128,547 2.0707 -0.73%
2016-08-15 0 5.460 5.460 5.480 5.370 5.520 10,464,000 57,193,831 5.4658 2.081 2.081 2.088 2.046 2.104 27,458,771 2.0829 1.30%
2016-08-12 0 5.390 5.390 5.410 5.350 5.580 19,088,000 103,537,385 5.4242 2.054 2.054 2.062 2.039 2.126 50,089,165 2.0671 -2.53%
2016-08-11 0 5.530 5.470 5.530 5.460 5.610 7,455,000 41,018,938 5.5022 2.107 2.085 2.107 2.081 2.138 19,562,800 2.0968 0.55%
2016-08-10 0 5.500 5.490 5.500 5.450 5.690 13,986,192 77,858,427 5.5668 2.096 2.092 2.096 2.077 2.168 36,701,418 2.1214 -0.36%
2016-08-09 0 5.520 5.490 5.520 5.410 5.520 7,057,012 38,670,306 5.4797 2.104 2.092 2.104 2.062 2.104 18,518,432 2.0882 1.28%
2016-08-08 0 5.450 5.420 5.450 5.350 5.470 7,094,890 38,359,647 5.4067 2.077 2.065 2.077 2.039 2.085 18,617,829 2.0604 1.30%
2016-08-05 0 5.380 5.370 5.380 5.330 5.420 5,322,000 28,609,020 5.3756 2.050 2.046 2.050 2.031 2.065 13,965,556 2.0485 0.00%
2016-08-04 0 5.380 5.350 5.380 5.320 5.450 7,221,498 38,911,673 5.3883 2.050 2.039 2.050 2.027 2.077 18,950,063 2.0534 0.37%
2016-08-03 0 5.360 5.320 5.360 5.250 5.370 17,021,788 90,705,776 5.3288 2.043 2.027 2.043 2.001 2.046 44,667,181 2.0307 0.00%
2016-08-01 0 5.360 5.350 5.360 5.110 5.360 17,880,044 94,968,456 5.3114 2.043 2.039 2.043 1.947 2.043 46,919,346 2.0241 3.47%
2016-07-29 0 5.180 5.180 5.230 5.180 5.450 16,959,000 89,698,618 5.2891 1.974 1.974 1.993 1.974 2.077 44,502,417 2.0156 -4.78%
2016-07-28 0 5.440 5.430 5.440 5.400 5.500 10,851,808 59,156,003 5.4513 2.073 2.069 2.073 2.058 2.096 28,476,425 2.0774 -1.09%
2016-07-27 0 5.500 5.470 5.500 5.420 5.500 7,459,600 40,779,365 5.4667 2.096 2.085 2.096 2.065 2.096 19,574,871 2.0833 0.55%
2016-07-26 0 5.470 5.420 5.470 5.370 5.540 23,301,923 126,262,528 5.4185 2.085 2.065 2.085 2.046 2.111 61,146,996 2.0649 -1.08%
2016-07-25 0 5.530 5.510 5.530 5.410 5.530 14,617,431 80,249,211 5.4900 2.107 2.100 2.107 2.062 2.107 38,357,864 2.0921 2.22%
2016-07-22 0 5.410 5.400 5.410 5.350 5.500 11,959,580 64,769,497 5.4157 2.062 2.058 2.062 2.039 2.096 31,383,349 2.0638 0.00%
2016-07-21 0 5.410 5.400 5.420 5.340 5.420 6,799,595 36,668,349 5.3927 2.062 2.058 2.065 2.035 2.065 17,842,940 2.0551 0.56%
2016-07-20 0 5.380 5.360 5.380 5.310 5.520 14,858,262 80,027,744 5.3861 2.050 2.043 2.050 2.024 2.104 38,989,833 2.0525 -2.36%
2016-07-19 0 5.510 5.500 5.520 5.310 5.530 15,717,020 85,535,405 5.4422 2.100 2.096 2.104 2.024 2.107 41,243,315 2.0739 2.04%
2016-07-18 0 5.400 5.390 5.400 5.330 5.780 30,223,718 164,466,776 5.4416 2.058 2.054 2.058 2.031 2.203 79,310,603 2.0737 -6.41%
2016-07-15 0 5.770 5.740 5.770 5.600 5.810 19,723,000 113,336,020 5.7464 2.199 2.187 2.199 2.134 2.214 51,755,480 2.1898 1.76%
2016-07-14 0 5.670 5.670 5.680 5.580 5.700 16,143,820 90,854,536 5.6278 2.161 2.161 2.165 2.126 2.172 42,363,289 2.1447 1.25%
2016-07-13 0 5.600 5.590 5.610 5.510 5.730 29,774,087 167,170,562 5.6146 2.134 2.130 2.138 2.100 2.184 78,130,718 2.1396 -1.23%
2016-07-12 0 5.670 5.670 5.680 5.380 5.680 29,894,300 165,632,595 5.5406 2.161 2.161 2.165 2.050 2.165 78,446,171 2.1114 5.19%
2016-07-11 0 5.390 5.370 5.390 5.200 5.390 15,933,841 84,561,756 5.3071 2.054 2.046 2.054 1.982 2.054 41,812,279 2.0224 4.05%
2016-07-08 0 5.180 5.160 5.180 5.100 5.190 11,404,097 58,730,050 5.1499 1.974 1.966 1.974 1.944 1.978 29,925,696 1.9625 1.37%
2016-07-07 0 5.110 5.090 5.120 4.980 5.120 7,883,039 39,908,064 5.0625 1.947 1.940 1.951 1.898 1.951 20,686,025 1.9292 2.40%
2016-07-06 0 4.990 4.980 5.020 4.860 5.030 15,193,000 75,278,886 4.9548 1.902 1.898 1.913 1.852 1.917 39,868,225 1.8882 -0.40%
2016-07-05 0 5.010 5.010 5.020 5.010 5.220 11,115,000 56,577,098 5.0902 1.909 1.909 1.913 1.909 1.989 29,167,072 1.9398 -2.91%
2016-07-04 0 5.160 5.140 5.170 5.040 5.220 12,237,180 62,743,125 5.1273 1.966 1.959 1.970 1.921 1.989 32,111,805 1.9539 2.18%
2016-06-30 0 5.050 5.030 5.050 4.960 5.090 18,715,138 94,460,468 5.0473 1.924 1.917 1.924 1.890 1.940 49,110,731 1.9234 2.43%
2016-06-29 0 4.930 4.930 4.940 4.900 5.020 12,577,900 62,184,852 4.9440 1.879 1.879 1.883 1.867 1.913 33,005,894 1.8841 -0.20%
2016-06-28 0 4.940 4.940 4.950 4.860 5.050 15,633,000 77,467,602 4.9554 1.883 1.883 1.886 1.852 1.924 41,022,837 1.8884 0.71%
2016-06-27 0 4.920 4.910 4.920 4.720 5.000 12,741,200 62,755,655 4.9254 1.869 1.865 1.869 1.793 1.900 33,536,658 1.8713 2.71%
2016-06-24 0 4.790 4.800 4.830 4.760 5.000 22,371,667 108,320,339 4.8419 1.820 1.824 1.835 1.808 1.900 58,885,423 1.8395 -2.84%
2016-06-23 0 4.930 4.920 4.950 4.900 5.050 13,505,000 66,732,137 4.9413 1.873 1.869 1.881 1.862 1.919 35,547,089 1.8773 -1.20%
2016-06-22 0 4.990 4.980 4.990 4.900 5.060 13,455,990 67,065,815 4.9841 1.896 1.892 1.896 1.862 1.922 35,418,088 1.8935 -1.19%
2016-06-21 0 5.050 5.030 5.060 4.990 5.070 14,321,815 71,905,644 5.0207 1.919 1.911 1.922 1.896 1.926 37,697,063 1.9075 -0.39%
2016-06-20 0 5.070 5.050 5.090 5.010 5.090 7,903,696 39,952,354 5.0549 1.926 1.919 1.934 1.903 1.934 20,803,657 1.9204 0.40%
2016-06-17 0 5.050 5.030 5.060 5.000 5.120 8,315,031 41,957,957 5.0460 1.919 1.911 1.922 1.900 1.945 21,886,349 1.9171 0.30%
2016-06-16 0 5.050 5.030 5.060 5.000 5.160 9,201,285 46,629,553 5.0677 1.913 1.905 1.917 1.894 1.955 24,291,249 1.9196 -0.59%
2016-06-15 0 5.080 5.080 5.100 4.960 5.140 9,163,344 46,595,369 5.0850 1.924 1.924 1.932 1.879 1.947 24,191,085 1.9261 0.00%
2016-06-14 0 5.080 5.060 5.090 5.020 5.130 21,083,000 106,981,730 5.0743 1.924 1.917 1.928 1.902 1.943 55,658,791 1.9221 -0.59%
2016-06-13 0 5.110 5.090 5.130 5.080 5.340 19,211,375 99,775,390 5.1936 1.936 1.928 1.943 1.924 2.023 50,717,730 1.9673 -4.31%
2016-06-10 0 5.340 5.330 5.350 5.310 5.400 20,758,594 110,550,917 5.3255 2.023 2.019 2.027 2.011 2.045 54,802,364 2.0173 1.14%
2016-06-08 0 5.280 5.280 5.310 5.250 5.390 15,931,261 84,334,104 5.2936 2.000 2.000 2.011 1.989 2.042 42,058,280 2.0052 -1.49%
2016-06-07 0 5.360 5.370 5.380 5.310 5.440 18,431,107 98,623,664 5.3509 2.030 2.034 2.038 2.011 2.061 48,657,835 2.0269 1.13%
2016-06-06 0 5.300 5.280 5.300 5.170 5.320 6,505,000 34,339,526 5.2789 2.008 2.000 2.008 1.958 2.015 17,173,098 1.9996 1.92%
2016-06-03 0 5.200 5.170 5.200 5.160 5.300 12,548,194 65,191,781 5.1953 1.970 1.958 1.970 1.955 2.008 33,127,036 1.9679 -0.76%
2016-06-02 0 5.240 5.230 5.240 5.230 5.310 12,725,211 66,793,015 5.2489 1.985 1.981 1.985 1.981 2.011 33,594,358 1.9882 0.38%
2016-06-01 0 5.220 5.220 5.230 5.200 5.390 25,078,000 131,863,695 5.2581 1.977 1.977 1.981 1.970 2.042 66,205,528 1.9917 -0.95%
2016-05-31 0 5.270 5.260 5.310 5.250 5.340 32,171,807 170,179,413 5.2897 1.996 1.992 2.011 1.989 2.023 84,933,068 2.0037 -0.19%
2016-05-30 0 5.280 5.270 5.300 5.130 5.310 13,426,484 70,647,403 5.2618 2.000 1.996 2.008 1.943 2.011 35,445,708 1.9931 1.54%
2016-05-27 0 5.200 5.200 5.210 4.960 5.240 17,747,251 91,434,465 5.1520 1.970 1.970 1.973 1.879 1.985 46,852,465 1.9515 4.00%
2016-05-26 0 5.000 4.990 5.000 4.910 5.030 23,596,372 117,674,178 4.9870 1.894 1.890 1.894 1.860 1.905 62,294,054 1.8890 0.81%
2016-05-25 0 4.960 4.960 4.980 4.860 5.020 27,111,048 134,316,795 4.9543 1.879 1.879 1.886 1.841 1.902 71,572,743 1.8766 2.48%
2016-05-24 0 4.840 4.830 4.840 4.690 4.860 30,796,043 147,620,691 4.7935 1.833 1.830 1.833 1.777 1.841 81,301,073 1.8157 0.83%
2016-05-23 0 4.800 4.790 4.800 4.610 4.930 58,054,742 275,235,388 4.7410 1.818 1.814 1.818 1.746 1.867 153,263,612 1.7958 -3.81%
2016-05-20 0 4.990 4.990 5.000 4.990 5.160 36,564,203 184,711,214 5.0517 1.890 1.890 1.894 1.890 1.955 96,528,925 1.9135 -3.29%
2016-05-19 0 5.160 5.160 5.170 5.160 5.390 15,874,000 83,424,105 5.2554 1.955 1.955 1.958 1.955 2.042 41,907,112 1.9907 -4.80%
2016-05-18 0 5.420 5.410 5.420 5.290 5.420 11,210,294 60,342,914 5.3828 2.053 2.049 2.053 2.004 2.053 29,595,001 2.0390 -0.18%
2016-05-17 0 5.430 5.420 5.430 5.210 5.470 14,575,085 78,475,527 5.3842 2.057 2.053 2.057 1.973 2.072 38,477,997 2.0395 2.65%
2016-05-16 0 5.290 5.280 5.300 5.260 5.410 19,070,699 101,597,935 5.3274 2.004 2.000 2.008 1.992 2.049 50,346,348 2.0180 -0.19%
2016-05-13 0 5.300 5.290 5.300 5.260 5.500 22,946,000 122,752,655 5.3496 2.008 2.004 2.008 1.992 2.083 60,577,082 2.0264 -2.03%
2016-05-12 0 5.410 5.410 5.420 5.350 5.530 9,733,999 52,567,405 5.4004 2.049 2.049 2.053 2.027 2.095 25,697,605 2.0456 -0.92%
2016-05-11 0 5.460 5.460 5.470 5.450 5.630 8,097,487 44,814,975 5.5344 2.068 2.068 2.072 2.064 2.133 21,377,239 2.0964 -0.55%
2016-05-10 0 5.490 5.470 5.490 5.350 5.500 8,756,248 47,622,351 5.4387 2.080 2.072 2.080 2.027 2.083 23,116,358 2.0601 0.73%
2016-05-09 0 5.450 5.450 5.460 5.330 5.510 22,771,845 124,028,284 5.4466 2.064 2.064 2.068 2.019 2.087 60,117,315 2.0631 -0.18%
2016-05-06 0 5.460 5.450 5.460 5.430 5.550 20,003,681 109,856,115 5.4918 2.068 2.064 2.068 2.057 2.102 52,809,405 2.0802 -1.80%
2016-05-05 0 5.560 5.560 5.580 5.520 5.600 9,859,000 54,952,425 5.5738 2.106 2.106 2.114 2.091 2.121 26,027,606 2.1113 -1.24%
2016-05-04 0 5.630 5.620 5.650 5.550 5.650 9,388,627 52,621,304 5.6048 2.133 2.129 2.140 2.102 2.140 24,785,829 2.1230 1.62%
2016-05-03 0 5.540 5.510 5.560 5.390 5.620 12,577,000 69,223,110 5.5039 2.098 2.087 2.106 2.042 2.129 33,203,084 2.0848 0.36%
2016-04-29 0 5.520 5.500 5.520 5.470 5.630 14,601,000 80,651,465 5.5237 2.091 2.083 2.091 2.072 2.133 38,546,412 2.0923 -0.36%
2016-04-28 0 5.540 5.540 5.550 5.490 5.670 15,911,392 87,968,211 5.5286 2.098 2.098 2.102 2.080 2.148 42,005,826 2.0942 -0.72%
2016-04-27 0 5.580 5.550 5.580 5.490 5.590 11,593,850 64,491,785 5.5626 2.114 2.102 2.114 2.080 2.117 30,607,583 2.1071 0.18%
2016-04-26 0 5.570 5.550 5.590 5.430 5.680 23,010,749 127,115,353 5.5242 2.110 2.102 2.117 2.057 2.152 60,748,018 2.0925 -1.07%
2016-04-25 0 5.630 5.630 5.650 5.560 5.710 11,207,722 63,002,142 5.6213 2.133 2.133 2.140 2.106 2.163 29,588,211 2.1293 -0.71%
2016-04-22 0 5.670 5.650 5.690 5.610 5.760 7,172,248 40,648,086 5.6674 2.148 2.140 2.155 2.125 2.182 18,934,623 2.1468 -2.07%
2016-04-21 0 5.790 5.750 5.790 5.510 5.800 22,707,659 128,814,620 5.6727 2.193 2.178 2.193 2.087 2.197 59,947,865 2.1488 5.27%
2016-04-20 0 5.500 5.490 5.520 5.470 5.690 25,373,009 141,243,847 5.5667 2.083 2.080 2.091 2.072 2.155 66,984,347 2.1086 -3.17%
2016-04-19 0 5.680 5.670 5.690 5.650 5.840 11,784,244 67,246,375 5.7065 2.152 2.148 2.155 2.140 2.212 31,110,220 2.1616 -1.39%
2016-04-18 0 5.760 5.760 5.800 5.730 5.860 14,928,152 86,511,341 5.7952 2.182 2.182 2.197 2.170 2.220 39,410,088 2.1952 0.00%
2016-04-15 0 5.760 5.750 5.760 5.700 5.860 16,143,000 92,681,145 5.7413 2.182 2.178 2.182 2.159 2.220 42,617,268 2.1747 -0.52%
2016-04-14 0 5.790 5.770 5.790 5.750 5.880 24,215,386 140,444,979 5.7998 2.193 2.186 2.193 2.178 2.227 63,928,241 2.1969 1.40%
2016-04-13 0 5.710 5.700 5.740 5.670 5.800 18,495,900 105,833,864 5.7220 2.163 2.159 2.174 2.148 2.197 48,828,887 2.1674 -0.70%
2016-04-12 0 5.750 5.750 5.770 5.740 5.880 19,265,907 111,690,652 5.7973 2.178 2.178 2.186 2.174 2.227 50,861,694 2.1960 -2.04%
2016-04-11 0 5.870 5.840 5.880 5.750 5.940 19,266,183 112,711,579 5.8502 2.223 2.212 2.227 2.178 2.250 50,862,422 2.2160 -0.17%
2016-04-08 0 5.880 5.870 5.890 5.630 5.900 24,355,390 141,793,737 5.8219 2.227 2.223 2.231 2.133 2.235 64,297,849 2.2053 2.26%
2016-04-07 0 5.750 5.740 5.750 5.580 5.760 19,678,301 112,203,489 5.7019 2.178 2.174 2.178 2.114 2.182 51,950,407 2.1598 2.86%
2016-04-06 0 5.590 5.590 5.600 5.510 5.610 25,188,842 140,325,173 5.5709 2.117 2.117 2.121 2.087 2.125 66,498,149 2.1102 0.18%
2016-04-05 0 5.580 5.580 5.600 5.520 5.620 38,731,371 215,925,484 5.5750 2.114 2.114 2.121 2.091 2.129 102,250,215 2.1117 -1.59%
2016-04-01 0 5.670 5.660 5.670 5.520 5.750 46,241,425 260,319,076 5.6296 2.148 2.144 2.148 2.091 2.178 122,076,640 2.1324 -2.58%
2016-03-31 0 5.820 5.800 5.830 5.510 5.840 78,984,981 449,721,072 5.6938 2.205 2.197 2.208 2.087 2.212 208,519,116 2.1567 -3.32%
2016-03-30 0 6.020 6.040 6.050 5.970 6.150 11,689,801 70,588,193 6.0384 2.280 2.288 2.292 2.261 2.330 30,860,892 2.2873 -0.17%
2016-03-29 0 6.030 6.020 6.070 5.920 6.140 34,924,000 211,188,235 6.0471 2.284 2.280 2.299 2.242 2.326 92,198,815 2.2906 -2.27%
2016-03-24 0 6.170 6.140 6.170 5.820 6.190 28,934,005 176,675,455 6.1062 2.337 2.326 2.337 2.205 2.345 76,385,321 2.3130 4.22%
2016-03-23 0 5.920 5.880 5.930 5.800 6.080 13,778,430 80,881,313 5.8701 2.242 2.227 2.246 2.197 2.303 36,374,840 2.2236 -1.33%
2016-03-22 0 6.000 5.990 6.000 5.650 6.010 20,173,904 118,687,156 5.8832 2.273 2.269 2.273 2.140 2.277 53,258,791 2.2285 5.08%
2016-03-21 0 5.710 5.700 5.710 5.660 5.890 13,384,882 76,633,315 5.7254 2.163 2.159 2.163 2.144 2.231 35,335,879 2.1687 0.88%
2016-03-18 0 5.660 5.650 5.700 5.530 5.700 17,008,912 95,542,849 5.6172 2.144 2.140 2.159 2.095 2.159 44,903,262 2.1277 -0.18%
2016-03-17 0 5.670 5.670 5.680 5.560 5.730 14,131,494 80,235,670 5.6778 2.148 2.148 2.152 2.106 2.170 37,306,923 2.1507 2.90%
2016-03-16 0 5.510 5.500 5.550 5.500 5.670 10,754,083 59,621,765 5.5441 2.087 2.083 2.102 2.083 2.148 28,390,611 2.1001 -2.13%
2016-03-15 0 5.630 5.620 5.640 5.570 5.680 12,773,816 71,604,525 5.6056 2.133 2.129 2.136 2.110 2.152 33,722,675 2.1233 -1.23%
2016-03-14 0 5.700 5.690 5.710 5.550 5.720 14,573,473 82,764,655 5.6791 2.159 2.155 2.163 2.102 2.167 38,473,741 2.1512 2.52%
2016-03-11 0 5.560 5.550 5.570 5.500 5.630 10,723,566 59,667,010 5.5641 2.106 2.102 2.110 2.083 2.133 28,310,047 2.1076 0.18%
2016-03-10 0 5.550 5.540 5.550 5.540 5.710 8,907,105 49,997,069 5.6132 2.102 2.098 2.102 2.098 2.163 23,514,618 2.1262 -1.42%
2016-03-09 0 5.630 5.590 5.600 5.510 5.650 10,823,000 60,577,136 5.5971 2.133 2.117 2.121 2.087 2.140 28,572,551 2.1201 1.08%
2016-03-08 0 5.570 5.590 5.600 5.560 5.780 14,248,164 80,379,283 5.6414 2.110 2.117 2.121 2.106 2.189 37,614,930 2.1369 -4.46%
2016-03-07 0 5.830 5.800 5.830 5.720 5.870 13,375,663 77,576,338 5.7998 2.208 2.197 2.208 2.167 2.223 35,311,541 2.1969 2.82%
2016-03-04 0 5.670 5.650 5.690 5.600 5.800 24,224,294 137,134,744 5.6610 2.148 2.140 2.155 2.121 2.197 63,951,758 2.1443 -2.07%
2016-03-03 0 5.790 5.760 5.770 5.730 6.080 20,625,547 120,630,312 5.8486 2.193 2.182 2.186 2.170 2.303 54,451,122 2.2154 -3.50%
2016-03-02 0 6.000 5.980 6.020 5.800 6.020 19,188,901 113,892,977 5.9354 2.273 2.265 2.280 2.197 2.280 50,658,399 2.2483 3.63%
2016-03-01 0 5.790 5.790 5.800 5.690 5.940 15,084,004 87,869,119 5.8253 2.193 2.193 2.197 2.155 2.250 39,821,535 2.2066 1.76%
2016-02-29 0 5.690 5.670 5.720 5.640 5.860 13,943,607 79,656,982 5.7128 2.155 2.148 2.167 2.136 2.220 36,810,905 2.1640 -2.90%
2016-02-26 0 5.860 5.850 5.880 5.810 5.910 12,374,283 72,617,041 5.8684 2.220 2.216 2.227 2.201 2.239 32,667,914 2.2229 1.74%
2016-02-25 0 5.760 5.740 5.770 5.740 5.920 23,371,115 136,111,502 5.8239 2.182 2.174 2.186 2.174 2.242 61,699,379 2.2060 -2.37%
2016-02-24 0 5.900 5.880 5.900 5.820 5.990 23,829,141 140,480,069 5.8953 2.235 2.227 2.235 2.205 2.269 62,908,560 2.2331 -1.99%
2016-02-23 0 6.020 5.990 6.050 5.850 6.120 29,213,500 175,830,495 6.0188 2.280 2.269 2.292 2.216 2.318 77,123,184 2.2799 -1.31%
2016-02-22 0 6.100 6.080 6.110 5.980 6.110 15,784,237 95,659,230 6.0604 2.311 2.303 2.314 2.265 2.314 41,670,139 2.2956 0.00%
2016-02-19 0 6.100 6.090 6.100 5.830 6.120 33,085,309 198,775,714 6.0080 2.311 2.307 2.311 2.208 2.318 87,344,699 2.2758 3.92%
2016-02-18 0 5.870 5.850 5.870 5.560 5.880 22,737,120 130,097,219 5.7218 2.223 2.216 2.223 2.106 2.227 60,025,642 2.1674 5.20%
2016-02-17 0 5.580 5.550 5.590 5.500 5.800 47,698,164 266,659,406 5.5906 2.114 2.102 2.117 2.083 2.197 125,922,408 2.1176 -3.63%
2016-02-16 0 5.790 5.760 5.810 5.620 5.810 18,107,468 103,843,747 5.7349 2.193 2.182 2.201 2.129 2.201 47,803,433 2.1723 1.22%
2016-02-15 0 5.720 5.710 5.720 5.520 5.720 15,656,000 88,594,825 5.6588 2.167 2.163 2.167 2.091 2.167 41,331,595 2.1435 4.00%
2016-02-12 0 5.500 5.500 5.510 5.500 5.580 22,080,000 121,691,238 5.5114 2.083 2.083 2.087 2.083 2.114 58,290,855 2.0877 -1.26%
2016-02-11 0 5.570 5.570 5.600 5.360 5.720 29,463,000 164,233,865 5.5742 2.110 2.110 2.121 2.030 2.167 77,781,860 2.1115 0.36%
2016-02-05 0 5.550 5.540 5.550 5.480 5.850 116,822,015 650,926,220 5.5719 2.102 2.098 2.102 2.076 2.216 308,408,295 2.1106 7.14%
2016-02-04 0 5.180 5.190 5.200 5.040 5.200 20,971,521 107,649,147 5.1331 1.962 1.966 1.970 1.909 1.970 55,364,488 1.9444 0.58%
2016-02-03 0 5.150 5.140 5.150 5.130 5.300 18,770,351 97,529,496 5.1959 1.951 1.947 1.951 1.943 2.008 49,553,433 1.9682 -4.81%
2016-02-02 0 5.410 5.370 5.410 5.250 5.490 16,558,560 89,237,365 5.3892 2.049 2.034 2.049 1.989 2.080 43,714,340 2.0414 0.93%
2016-02-01 0 5.360 5.350 5.400 5.210 5.410 26,497,845 141,539,679 5.3416 2.030 2.027 2.045 1.973 2.049 69,953,897 2.0233 1.13%
2016-01-29 0 5.300 5.300 5.350 5.030 5.420 68,810,500 361,193,175 5.2491 2.008 2.008 2.027 1.905 2.053 181,658,645 1.9883 3.72%
2016-01-28 0 5.110 5.100 5.110 5.040 5.150 32,300,927 164,708,884 5.0992 1.936 1.932 1.936 1.909 1.951 85,273,943 1.9315 -1.54%
2016-01-27 0 5.190 5.140 5.190 5.080 5.220 41,747,872 214,838,191 5.1461 1.966 1.947 1.966 1.924 1.977 110,213,730 1.9493 -1.14%
2016-01-26 0 5.250 5.220 5.250 5.170 5.400 28,607,381 150,246,834 5.2520 1.989 1.977 1.989 1.958 2.045 75,523,039 1.9894 0.57%
2016-01-25 0 5.220 5.210 5.230 5.110 5.250 26,092,999 135,031,964 5.1750 1.977 1.973 1.981 1.936 1.989 68,885,110 1.9602 1.75%
2016-01-22 0 5.130 5.120 5.160 4.940 5.190 39,778,432 201,529,455 5.0663 1.943 1.939 1.955 1.871 1.966 105,014,439 1.9191 5.34%
2016-01-21 0 4.870 4.860 4.900 4.860 5.340 75,374,462 376,882,118 5.0001 1.845 1.841 1.856 1.841 2.023 198,987,403 1.8940 -5.07%
2016-01-20 0 5.130 5.100 5.160 5.090 5.500 50,452,020 263,462,518 5.2220 1.943 1.932 1.955 1.928 2.083 133,192,545 1.9781 -7.57%
2016-01-19 0 5.550 5.540 5.560 5.330 5.560 17,454,445 94,840,689 5.4336 2.102 2.098 2.106 2.019 2.106 46,079,462 2.0582 4.72%
2016-01-18 0 5.300 5.290 5.340 5.220 5.460 24,398,291 130,695,539 5.3567 2.008 2.004 2.023 1.977 2.068 64,411,107 2.0291 -4.85%
2016-01-15 0 5.570 5.560 5.580 5.390 5.750 37,025,095 206,194,982 5.5691 2.110 2.106 2.114 2.042 2.178 97,745,673 2.1095 2.77%
2016-01-14 0 5.420 5.420 5.440 5.290 5.480 38,167,061 205,235,991 5.3773 2.053 2.053 2.061 2.004 2.076 100,760,445 2.0369 -0.91%
2016-01-13 0 5.470 5.470 5.490 5.350 5.590 34,407,188 188,447,844 5.4770 2.072 2.072 2.080 2.027 2.117 90,834,439 2.0746 1.30%
2016-01-12 0 5.400 5.390 5.410 5.310 5.630 65,621,088 359,087,655 5.4721 2.045 2.042 2.049 2.011 2.133 173,238,647 2.0728 -2.17%
2016-01-11 0 5.520 5.520 5.530 5.100 5.600 136,599,358 741,884,787 5.4311 2.091 2.091 2.095 1.932 2.121 360,620,172 2.0572 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 2.008 2.011 2.015 1.913 2.383 550,757,634 2.1390 -20.06%
2016-01-07 0 6.630 6.620 6.680 6.610 6.950 15,593,843 104,688,147 6.7134 2.511 2.508 2.530 2.504 2.633 41,167,502 2.5430 -4.19%
2016-01-06 0 6.920 6.910 6.930 6.800 6.940 12,053,780 82,833,538 6.8720 2.621 2.617 2.625 2.576 2.629 31,821,791 2.6030 0.73%
2016-01-05 0 6.870 6.860 6.870 6.690 6.960 20,724,741 142,102,863 6.8567 2.602 2.599 2.602 2.534 2.636 54,712,993 2.5972 2.69%
2016-01-04 0 6.690 6.660 6.670 6.610 6.990 14,349,841 96,672,137 6.7368 2.534 2.523 2.527 2.504 2.648 37,883,356 2.5518 -5.24%
2015-12-31 0 7.060 7.040 7.050 6.840 7.070 7,498,000 52,249,655 6.9685 2.674 2.667 2.670 2.591 2.678 19,794,603 2.6396 2.62%
2015-12-30 0 6.880 6.870 6.900 6.790 6.960 10,413,340 71,475,930 6.8639 2.606 2.602 2.614 2.572 2.636 27,491,055 2.6000 -0.58%
2015-12-29 0 6.920 6.910 6.920 6.830 6.970 6,178,291 42,764,500 6.9217 2.621 2.617 2.621 2.587 2.640 16,310,592 2.6219 1.47%
2015-12-28 0 6.820 6.810 6.820 6.780 7.020 13,393,709 91,494,447 6.8312 2.583 2.580 2.583 2.568 2.659 35,359,183 2.5876 -2.57%
2015-12-24 0 7.000 7.000 7.020 6.900 7.140 6,472,309 45,092,787 6.9670 2.652 2.652 2.659 2.614 2.705 17,086,795 2.6390 -1.82%
2015-12-23 0 7.130 7.110 7.140 6.970 7.180 19,357,456 137,390,389 7.0975 2.701 2.693 2.705 2.640 2.720 51,103,382 2.6885 1.86%
2015-12-22 0 7.000 6.980 7.010 6.840 7.020 14,169,231 98,030,436 6.9185 2.652 2.644 2.655 2.591 2.659 37,406,549 2.6207 2.49%
2015-12-21 0 6.830 6.830 6.850 6.780 6.930 10,410,130 71,426,177 6.8612 2.587 2.587 2.595 2.568 2.625 27,482,581 2.5990 -1.73%
2015-12-18 0 6.950 6.950 6.960 6.810 6.960 20,341,632 140,472,810 6.9057 2.633 2.633 2.636 2.580 2.636 53,701,591 2.6158 -0.14%
2015-12-17 0 6.960 6.950 6.970 6.780 6.970 12,336,000 84,968,168 6.8878 2.636 2.633 2.640 2.568 2.640 32,566,847 2.6090 2.65%
2015-12-16 0 6.780 6.740 6.750 6.730 7.030 16,012,040 109,903,675 6.8638 2.568 2.553 2.557 2.549 2.663 42,271,536 2.5999 -2.16%
2015-12-15 0 6.930 6.910 6.920 6.720 7.090 17,158,702 119,406,003 6.9589 2.625 2.617 2.621 2.545 2.686 45,298,705 2.6360 3.59%
2015-12-14 0 6.690 6.680 6.720 6.660 6.790 26,628,937 180,083,972 6.7627 2.534 2.530 2.545 2.523 2.572 70,299,978 2.5617 -3.32%
2015-12-11 0 6.920 6.910 6.920 6.910 7.290 23,219,489 163,433,959 7.0387 2.621 2.617 2.621 2.617 2.761 61,299,088 2.6662 -5.08%
2015-12-10 0 7.290 7.270 7.280 7.200 7.500 16,059,386 117,804,837 7.3356 2.761 2.754 2.758 2.727 2.841 42,396,528 2.7786 -0.41%
2015-12-09 0 7.320 7.310 7.330 7.290 7.640 21,855,563 161,748,809 7.4008 2.773 2.769 2.777 2.761 2.894 57,698,345 2.8034 -4.19%
2015-12-08 0 7.640 7.620 7.640 7.530 7.730 12,643,064 96,548,694 7.6365 2.894 2.886 2.894 2.852 2.928 33,377,492 2.8926 -0.91%
2015-12-07 0 7.710 7.670 7.720 7.560 7.740 14,537,956 111,648,682 7.6798 2.920 2.905 2.924 2.864 2.932 38,379,977 2.9090 0.52%
2015-12-04 0 7.670 7.660 7.670 7.490 7.770 24,313,497 185,633,646 7.6350 2.905 2.902 2.905 2.837 2.943 64,187,252 2.8921 0.39%
2015-12-03 0 7.640 7.630 7.650 7.450 7.700 27,597,395 209,013,605 7.5737 2.894 2.890 2.898 2.822 2.917 72,856,692 2.8688 0.53%
2015-12-02 0 7.610 7.610 7.620 7.230 7.640 20,660,263 154,212,827 7.4642 2.879 2.879 2.883 2.735 2.890 54,614,538 2.8237 4.82%
2015-12-01 0 7.260 7.250 7.290 7.220 7.350 33,120,355 240,314,459 7.2558 2.746 2.743 2.758 2.731 2.780 87,552,269 2.7448 -0.68%
2015-11-30 0 7.310 7.280 7.370 7.020 7.420 37,667,279 274,534,038 7.2884 2.765 2.754 2.788 2.656 2.807 99,571,872 2.7571 4.13%
2015-11-27 0 7.020 7.010 7.050 7.000 7.220 12,926,649 91,636,325 7.0889 2.656 2.652 2.667 2.648 2.731 34,171,054 2.6817 -3.97%
2015-11-26 0 7.310 7.300 7.320 7.230 7.490 7,174,659 52,585,660 7.3294 2.765 2.762 2.769 2.735 2.833 18,965,910 2.7726 -2.27%
2015-11-25 0 7.480 7.440 7.490 7.150 7.570 28,382,987 209,984,772 7.3983 2.830 2.814 2.833 2.705 2.864 75,029,235 2.7987 3.89%
2015-11-24 0 7.200 7.180 7.190 6.890 7.250 21,987,170 157,107,858 7.1454 2.724 2.716 2.720 2.606 2.743 58,122,161 2.7031 4.50%
2015-11-23 0 6.890 6.900 6.910 6.760 6.910 8,241,095 56,384,681 6.8419 2.606 2.610 2.614 2.557 2.614 21,784,989 2.5882 1.62%
2015-11-20 0 6.780 6.760 6.800 6.620 6.800 11,641,880 78,146,879 6.7126 2.565 2.557 2.572 2.504 2.572 30,774,821 2.5393 1.35%
2015-11-19 0 6.690 6.670 6.720 6.660 6.800 10,600,125 71,134,544 6.7107 2.531 2.523 2.542 2.519 2.572 28,020,986 2.5386 2.14%
2015-11-18 0 6.550 6.570 6.580 6.530 6.740 11,794,617 78,180,970 6.6285 2.478 2.485 2.489 2.470 2.550 31,178,575 2.5075 -0.76%
2015-11-17 0 6.600 6.590 6.600 6.550 6.700 10,034,000 66,369,380 6.6144 2.497 2.493 2.497 2.478 2.535 26,524,458 2.5022 0.61%
2015-11-16 0 6.560 6.550 6.560 6.550 6.750 10,114,000 66,973,773 6.6219 2.482 2.478 2.482 2.478 2.553 26,735,935 2.5050 -3.53%
2015-11-13 0 6.800 6.780 6.820 6.720 7.000 10,737,441 73,131,679 6.8109 2.572 2.565 2.580 2.542 2.648 28,383,975 2.5765 -0.39%
2015-11-12 0 10.24 10.18 10.28 10.06 10.34 10,287,637 104,552,668 10.163 2.582 2.567 2.593 2.537 2.608 40,792,405 2.5630 -0.19%
2015-11-11 0 10.26 10.26 10.28 10.02 10.40 9,548,841 97,905,521 10.253 2.588 2.588 2.593 2.527 2.623 37,862,941 2.5858 2.70%
2015-11-10 0 9.990 9.990 10.00 9.980 10.18 9,455,756 94,887,289 10.035 2.519 2.519 2.522 2.517 2.567 37,493,841 2.5307 -1.09%
2015-11-09 0 10.10 10.10 10.12 10.10 10.72 13,250,000 136,080,160 10.270 2.547 2.547 2.552 2.547 2.704 52,538,729 2.5901 -5.25%
2015-11-06 0 10.66 10.60 10.66 10.16 10.72 11,001,938 116,114,780 10.554 2.688 2.673 2.688 2.562 2.704 43,624,742 2.6617 4.92%
2015-11-05 0 10.16 10.10 10.16 9.860 10.18 12,845,901 128,607,337 10.012 2.562 2.547 2.562 2.487 2.567 50,936,401 2.5249 2.73%
2015-11-04 0 9.890 9.840 9.900 9.600 9.990 10,404,362 102,135,188 9.8166 2.494 2.482 2.497 2.421 2.519 41,255,242 2.4757 3.02%
2015-11-03 0 9.600 9.590 9.600 9.560 9.750 7,557,289 72,761,017 9.6279 2.421 2.419 2.421 2.411 2.459 29,966,065 2.4281 -0.83%
2015-11-02 0 9.680 9.630 9.680 9.610 9.780 5,405,922 52,301,257 9.6748 2.441 2.429 2.441 2.424 2.466 21,435,492 2.4399 -0.10%
2015-10-30 0 9.690 9.670 9.720 9.610 9.760 9,370,423 90,792,526 9.6893 2.444 2.439 2.451 2.424 2.461 37,155,480 2.4436 0.41%
2015-10-29 0 9.650 9.630 9.670 9.520 9.700 5,186,000 49,955,032 9.6327 2.434 2.429 2.439 2.401 2.446 20,563,460 2.4293 0.21%
2015-10-28 0 9.630 9.610 9.700 9.610 9.780 4,972,016 48,076,273 9.6694 2.429 2.424 2.446 2.424 2.466 19,714,974 2.4386 -0.72%
2015-10-27 0 9.700 9.680 9.730 9.550 9.740 8,008,400 77,325,997 9.6556 2.446 2.441 2.454 2.408 2.456 31,754,804 2.4351 1.04%
2015-10-26 0 9.600 9.540 9.610 9.510 9.920 12,314,856 119,089,008 9.6704 2.421 2.406 2.424 2.398 2.502 48,830,708 2.4388 -1.94%
2015-10-23 0 9.790 9.740 9.800 9.720 10.00 5,728,640 56,109,523 9.7946 2.469 2.456 2.472 2.451 2.522 22,715,129 2.4701 -1.11%
2015-10-22 0 9.900 9.890 9.930 9.860 10.06 9,250,543 91,807,169 9.9245 2.497 2.494 2.504 2.487 2.537 36,680,133 2.5029 -2.37%
2015-10-20 0 10.14 10.10 10.14 9.960 10.20 8,504,640 85,559,671 10.060 2.557 2.547 2.557 2.512 2.572 33,722,489 2.5372 1.81%
2015-10-19 0 9.960 9.890 9.960 9.590 10.06 9,437,960 93,065,959 9.8608 2.512 2.494 2.512 2.419 2.537 37,423,277 2.4868 3.97%
2015-10-16 0 9.580 9.550 9.600 9.510 9.790 7,515,812 72,469,577 9.6423 2.416 2.408 2.421 2.398 2.469 29,801,601 2.4317 0.00%
2015-10-15 0 9.580 9.570 9.610 9.540 9.800 14,797,196 142,565,364 9.6346 2.416 2.414 2.424 2.406 2.472 58,673,650 2.4298 -0.83%
2015-10-14 0 9.660 9.650 9.700 9.560 9.780 3,915,990 37,834,548 9.6616 2.436 2.434 2.446 2.411 2.466 15,527,633 2.4366 -0.92%
2015-10-13 0 9.750 9.700 9.760 9.630 9.970 9,673,000 94,421,938 9.7614 2.459 2.446 2.461 2.429 2.514 38,355,255 2.4618 -1.81%
2015-10-12 0 9.930 9.860 9.900 9.800 10.08 7,474,000 74,088,072 9.9128 2.504 2.487 2.497 2.472 2.542 29,635,808 2.5000 1.53%
2015-10-09 0 9.780 9.750 9.810 9.750 10.14 10,865,828 107,276,140 9.8728 2.466 2.459 2.474 2.459 2.557 43,085,041 2.4899 -0.51%
2015-10-08 0 9.830 9.780 9.850 9.690 9.950 14,284,005 139,601,930 9.7733 2.479 2.466 2.484 2.444 2.509 56,638,752 2.4648 0.82%
2015-10-07 0 9.750 9.730 9.780 9.560 9.820 15,870,467 154,222,060 9.7176 2.459 2.454 2.466 2.411 2.477 62,929,371 2.4507 1.14%
2015-10-06 0 9.640 9.630 9.670 9.510 9.670 10,255,019 98,356,677 9.5911 2.431 2.429 2.439 2.398 2.439 40,663,069 2.4188 0.94%
2015-10-05 0 9.550 9.530 9.590 9.520 9.740 9,940,450 95,453,701 9.6026 2.408 2.403 2.419 2.401 2.456 39,415,744 2.4217 -0.62%
2015-10-02 0 9.610 9.610 9.640 9.570 9.800 11,170,961 107,552,130 9.6278 2.424 2.424 2.431 2.414 2.472 44,294,950 2.4281 0.95%
2015-09-30 0 9.520 9.470 9.500 9.320 9.760 15,000,089 142,636,543 9.5090 2.401 2.388 2.396 2.350 2.461 59,478,159 2.3981 -1.45%
2015-09-29 0 9.660 9.600 9.680 9.380 9.700 7,932,221 75,946,948 9.5745 2.436 2.421 2.441 2.366 2.446 31,452,740 2.4146 -0.10%
2015-09-25 0 9.670 9.630 9.680 9.490 9.820 6,940,601 66,663,141 9.6048 2.439 2.429 2.441 2.393 2.477 27,520,781 2.4223 -2.13%
2015-09-24 0 9.880 9.860 9.900 9.640 10.16 8,694,186 85,703,445 9.8576 2.492 2.487 2.497 2.431 2.562 34,474,074 2.4860 3.35%
2015-09-23 0 9.560 9.570 9.630 9.550 9.900 8,818,878 85,477,986 9.6926 2.411 2.414 2.429 2.408 2.497 34,968,501 2.4444 -2.55%
2015-09-22 0 9.810 9.770 9.810 9.720 9.960 6,941,648 68,192,906 9.8237 2.474 2.464 2.474 2.451 2.512 27,524,933 2.4775 -1.41%
2015-09-21 0 9.950 9.900 9.990 9.680 9.980 6,494,008 64,057,351 9.8641 2.509 2.497 2.519 2.441 2.517 25,749,957 2.4877 0.71%
2015-09-18 0 9.880 9.820 9.890 9.580 9.890 7,809,510 76,595,165 9.8079 2.492 2.477 2.494 2.416 2.494 30,966,168 2.4735 2.60%
2015-09-17 0 9.630 9.590 9.620 9.470 9.760 5,709,000 55,032,004 9.6395 2.429 2.419 2.426 2.388 2.461 22,637,253 2.4310 -0.52%
2015-09-16 0 9.680 9.660 9.680 9.240 9.770 7,163,044 68,532,868 9.5676 2.441 2.436 2.441 2.330 2.464 28,402,809 2.4129 5.68%
2015-09-15 0 9.160 9.100 9.170 9.020 9.260 9,413,944 86,208,821 9.1576 2.310 2.295 2.313 2.275 2.335 37,328,049 2.3095 -1.19%
2015-09-14 0 9.270 9.220 9.270 9.180 9.500 8,836,000 82,231,360 9.3064 2.338 2.325 2.338 2.315 2.396 35,036,393 2.3470 -1.28%
2015-09-11 0 9.390 9.380 9.390 9.380 9.670 10,916,193 103,443,825 9.4762 2.368 2.366 2.368 2.366 2.439 43,284,747 2.3898 -0.11%
2015-09-10 0 9.400 9.350 9.430 9.280 9.620 10,894,023 103,275,772 9.4800 2.371 2.358 2.378 2.340 2.426 43,196,839 2.3908 -3.24%
2015-09-09 0 9.730 9.670 9.680 9.680 9.920 13,135,852 128,619,865 9.7915 2.450 2.435 2.437 2.437 2.498 52,166,532 2.4656 1.35%
2015-09-08 0 9.600 9.600 9.610 9.320 9.630 12,088,345 115,065,497 9.5187 2.417 2.417 2.420 2.347 2.425 48,006,557 2.3969 2.78%
2015-09-07 0 9.340 9.350 9.410 9.000 9.410 15,134,998 139,844,228 9.2398 2.352 2.354 2.369 2.266 2.369 60,105,759 2.3266 2.98%
2015-09-04 0 9.070 9.070 9.100 8.930 10.18 14,791,824 136,245,917 9.2109 2.284 2.284 2.291 2.249 2.563 58,742,909 2.3194 0.89%
2015-09-02 0 8.990 8.940 8.990 8.650 9.140 18,637,667 166,982,240 8.9594 2.264 2.251 2.264 2.178 2.302 74,015,941 2.2560 2.86%
2015-09-01 0 8.740 8.730 8.740 8.710 9.250 17,507,375 155,154,218 8.8622 2.201 2.198 2.201 2.193 2.329 69,527,202 2.2316 -5.00%
2015-08-31 0 9.200 9.170 9.220 8.730 9.250 28,902,628 261,019,631 9.0310 2.317 2.309 2.322 2.198 2.329 114,781,276 2.2741 5.50%
2015-08-28 0 8.720 8.700 8.720 8.500 9.120 21,084,202 183,786,749 8.7168 2.196 2.191 2.196 2.140 2.296 83,731,888 2.1949 -0.57%
2015-08-27 0 8.770 8.730 8.750 8.660 9.200 27,656,253 244,395,028 8.8369 2.208 2.198 2.203 2.181 2.317 109,831,536 2.2252 3.66%
2015-08-26 0 8.460 8.450 8.460 7.820 8.850 18,633,261 156,912,854 8.4211 2.130 2.128 2.130 1.969 2.228 73,998,443 2.1205 4.83%
2015-08-25 0 8.070 8.040 8.130 7.400 8.240 18,557,119 147,804,908 7.9649 2.032 2.025 2.047 1.863 2.075 73,696,060 2.0056 4.67%
2015-08-24 0 7.710 7.710 7.760 7.320 7.880 13,668,505 105,052,756 7.6858 1.941 1.941 1.954 1.843 1.984 54,281,861 1.9353 -6.77%
2015-08-21 0 8.270 8.270 8.280 8.070 8.500 12,576,403 104,933,236 8.3437 2.082 2.082 2.085 2.032 2.140 49,944,787 2.1010 -0.48%
2015-08-20 0 8.310 8.310 8.370 8.300 9.020 17,705,193 152,684,683 8.6237 2.093 2.093 2.108 2.090 2.271 70,312,798 2.1715 -8.08%
2015-08-19 0 9.040 9.040 9.060 8.790 9.190 6,382,718 57,855,520 9.0644 2.276 2.276 2.281 2.213 2.314 25,347,748 2.2825 1.01%
2015-08-18 0 8.950 8.960 8.990 8.950 9.270 4,364,600 39,544,950 9.0604 2.254 2.256 2.264 2.254 2.334 17,333,177 2.2815 -2.82%
2015-08-17 0 9.210 9.160 9.220 8.760 9.300 8,531,300 77,658,224 9.1027 2.319 2.307 2.322 2.206 2.342 33,880,431 2.2921 3.95%
2015-08-14 0 8.860 8.820 8.900 8.730 8.900 4,955,110 43,741,772 8.8276 2.231 2.221 2.241 2.198 2.241 19,678,275 2.2228 0.91%
2015-08-13 0 8.780 8.730 8.840 8.630 8.900 6,122,086 53,715,361 8.7740 2.211 2.198 2.226 2.173 2.241 24,312,697 2.2094 1.04%
2015-08-12 0 8.690 8.670 8.750 8.640 8.940 8,248,000 72,334,020 8.7699 2.188 2.183 2.203 2.176 2.251 32,755,359 2.2083 -3.44%
2015-08-11 0 9.000 9.000 9.040 8.910 9.200 4,756,000 43,011,280 9.0436 2.266 2.266 2.276 2.244 2.317 18,887,547 2.2772 -1.10%
2015-08-10 0 9.100 9.080 9.100 8.800 9.120 11,698,999 105,364,511 9.0063 2.291 2.286 2.291 2.216 2.296 46,460,344 2.2678 3.29%
2015-08-07 0 8.810 8.810 8.870 8.800 9.080 5,663,313 50,213,750 8.8665 2.218 2.218 2.234 2.216 2.286 22,490,768 2.2326 -1.45%
2015-08-06 0 8.940 8.910 8.980 8.810 9.140 9,280,000 83,403,460 8.9874 2.251 2.244 2.261 2.218 2.302 36,853,751 2.2631 2.41%
2015-08-05 0 8.730 8.710 8.750 8.720 8.990 4,320,755 38,047,363 8.8057 2.198 2.193 2.203 2.196 2.264 17,159,055 2.2173 -1.13%
2015-08-04 0 8.830 8.820 8.850 8.600 8.930 14,104,533 122,958,849 8.7177 2.223 2.221 2.228 2.166 2.249 56,013,464 2.1952 -0.23%
2015-08-03 0 8.850 8.800 8.850 8.800 9.000 10,080,009 89,713,568 8.9001 2.228 2.216 2.228 2.216 2.266 40,030,834 2.2411 -1.56%
2015-07-31 0 8.990 8.960 9.000 8.710 9.000 13,266,101 117,992,665 8.8943 2.264 2.256 2.266 2.193 2.266 52,683,791 2.2396 1.24%
2015-07-30 0 8.880 8.820 8.880 8.780 9.010 14,472,098 128,494,801 8.8788 2.236 2.221 2.236 2.211 2.269 57,473,178 2.2357 2.30%
2015-07-29 0 8.680 8.650 8.710 8.450 8.800 21,583,101 185,530,839 8.5961 2.186 2.178 2.193 2.128 2.216 85,713,170 2.1646 0.70%
2015-07-28 0 8.620 8.620 8.630 8.410 9.060 18,263,140 159,511,375 8.7341 2.171 2.171 2.173 2.118 2.281 72,528,578 2.1993 -1.15%
2015-07-27 0 8.720 8.690 8.710 8.700 9.460 11,664,546 104,994,870 9.0012 2.196 2.188 2.193 2.191 2.382 46,323,520 2.2666 -9.26%
2015-07-24 0 9.610 9.600 9.670 9.350 9.770 8,383,399 80,639,188 9.6189 2.420 2.417 2.435 2.354 2.460 33,293,071 2.4221 0.63%
2015-07-23 0 9.550 9.500 9.550 9.300 9.580 9,232,000 87,363,660 9.4631 2.405 2.392 2.405 2.342 2.412 36,663,128 2.3829 3.24%
2015-07-22 0 9.250 9.250 9.260 9.180 9.530 7,924,578 73,858,533 9.3202 2.329 2.329 2.332 2.312 2.400 31,470,951 2.3469 -2.12%
2015-07-21 0 9.450 9.410 9.460 9.090 9.470 8,403,259 78,345,774 9.3233 2.380 2.369 2.382 2.289 2.385 33,371,941 2.3477 3.17%
2015-07-20 0 9.160 9.130 9.190 9.100 9.400 6,042,000 55,588,860 9.2004 2.307 2.299 2.314 2.291 2.367 23,994,651 2.3167 -1.19%
2015-07-17 0 9.270 9.220 9.320 9.200 9.420 9,821,800 91,168,483 9.2823 2.334 2.322 2.347 2.317 2.372 39,005,406 2.3373 1.31%
2015-07-16 0 9.150 9.130 9.160 8.770 9.160 7,694,498 69,261,263 9.0014 2.304 2.299 2.307 2.208 2.307 30,557,232 2.2666 2.35%
2015-07-15 0 8.940 8.880 8.950 8.850 9.080 8,547,230 76,204,037 8.9156 2.251 2.236 2.254 2.228 2.286 33,943,694 2.2450 -0.33%
2015-07-14 0 8.970 8.970 9.000 8.720 9.110 7,206,000 64,788,160 8.9909 2.259 2.259 2.266 2.196 2.294 28,617,255 2.2640 -1.43%
2015-07-13 0 9.100 9.100 9.130 8.520 9.130 18,132,400 161,094,516 8.8843 2.291 2.291 2.299 2.145 2.299 72,009,369 2.2371 6.81%
2015-07-10 0 8.520 8.500 8.590 7.860 8.610 12,093,394 102,257,741 8.4557 2.145 2.140 2.163 1.979 2.168 48,026,608 2.1292 5.97%
2015-07-09 0 8.040 8.000 8.080 7.730 8.400 18,026,151 145,318,195 8.0615 2.025 2.014 2.035 1.946 2.115 71,587,422 2.0299 5.37%
2015-07-08 0 7.630 7.600 7.680 7.410 8.060 28,042,053 215,535,775 7.6862 1.921 1.914 1.934 1.866 2.030 111,363,667 1.9354 -6.15%
2015-07-07 0 8.130 8.100 8.130 8.100 8.460 16,602,731 136,651,307 8.2307 2.047 2.040 2.047 2.040 2.130 65,934,581 2.0725 -2.05%
2015-07-06 0 8.300 8.310 8.320 7.800 8.800 15,196,323 124,148,437 8.1696 2.090 2.093 2.095 1.964 2.216 60,349,299 2.0572 -3.82%
2015-07-03 0 8.630 8.570 8.660 8.360 8.870 15,828,001 136,674,172 8.6350 2.173 2.158 2.181 2.105 2.234 62,857,888 2.1743 -2.04%
2015-07-02 0 8.810 8.750 8.820 8.700 9.200 16,154,863 142,940,288 8.8481 2.218 2.203 2.221 2.191 2.317 64,155,958 2.2280 -2.11%
2015-06-30 0 9.000 8.960 9.020 8.720 9.080 19,930,048 176,747,883 8.8684 2.266 2.256 2.271 2.196 2.286 79,148,386 2.2331 3.93%
2015-06-29 0 8.660 8.660 8.670 8.350 8.980 16,604,398 144,825,370 8.7221 2.181 2.181 2.183 2.103 2.261 65,941,201 2.1963 -2.91%
2015-06-26 0 8.920 8.920 8.940 8.660 9.180 15,706,979 140,500,269 8.9451 2.246 2.246 2.251 2.181 2.312 62,377,272 2.2524 -0.56%
2015-06-25 0 8.970 8.970 9.000 8.830 9.050 10,260,129 92,041,425 8.9708 2.259 2.259 2.266 2.223 2.279 40,746,146 2.2589 0.00%
2015-06-24 0 8.970 8.950 9.020 8.780 9.020 8,461,312 75,566,797 8.9309 2.259 2.254 2.271 2.211 2.271 33,602,487 2.2488 1.82%
2015-06-23 0 8.810 8.820 8.830 8.780 8.950 8,748,000 77,404,060 8.8482 2.218 2.221 2.223 2.211 2.254 34,741,014 2.2280 -0.90%
2015-06-22 0 8.890 8.870 8.890 8.710 8.970 6,965,227 61,884,730 8.8848 2.239 2.234 2.239 2.193 2.259 27,661,071 2.2372 1.48%
2015-06-19 0 8.760 8.780 8.790 8.700 9.000 15,102,200 132,574,752 8.7785 2.206 2.211 2.213 2.191 2.266 59,975,508 2.2105 -1.63%
2015-06-18 0 8.920 8.880 8.950 8.650 9.110 8,324,038 74,236,096 8.9183 2.242 2.232 2.250 2.174 2.290 33,113,013 2.2419 1.83%
2015-06-17 0 8.760 8.750 8.770 8.550 8.800 8,522,044 74,138,528 8.6996 2.202 2.200 2.205 2.149 2.212 33,900,681 2.1869 1.27%
2015-06-16 0 8.650 8.650 8.660 8.570 8.910 8,712,818 75,970,801 8.7194 2.174 2.174 2.177 2.154 2.240 34,659,579 2.1919 -2.92%
2015-06-15 0 8.910 8.900 8.920 8.820 9.180 8,431,206 75,249,854 8.9252 2.240 2.237 2.242 2.217 2.308 33,539,327 2.2436 -2.62%
2015-06-12 0 9.150 9.130 9.180 9.080 9.250 8,252,407 75,347,227 9.1303 2.300 2.295 2.308 2.283 2.325 32,828,065 2.2952 1.10%
2015-06-11 0 9.050 9.030 9.100 9.020 9.250 10,177,000 93,274,562 9.1652 2.275 2.270 2.288 2.267 2.325 40,484,094 2.3040 1.23%
2015-06-10 0 8.940 8.940 8.960 8.870 9.210 10,572,580 95,853,830 9.0663 2.247 2.247 2.252 2.230 2.315 42,057,710 2.2791 -0.22%
2015-06-09 0 8.960 8.940 9.010 8.880 9.090 12,718,588 113,959,348 8.9601 2.252 2.247 2.265 2.232 2.285 50,594,528 2.2524 -1.27%
2015-06-08 0 9.090 9.070 9.150 9.010 9.430 6,120,017 55,774,254 9.1134 2.281 2.276 2.296 2.261 2.367 24,385,661 2.2872 -2.68%
2015-06-05 0 9.340 9.300 9.340 9.120 9.380 11,414,000 106,193,720 9.3038 2.344 2.334 2.344 2.289 2.354 45,479,928 2.3350 3.55%
2015-06-04 0 9.020 9.020 9.030 8.930 9.340 12,072,634 109,414,416 9.0630 2.264 2.264 2.266 2.241 2.344 48,104,304 2.2745 -2.28%
2015-06-03 0 9.230 9.230 9.260 9.100 9.580 9,045,226 83,749,639 9.2590 2.316 2.316 2.324 2.284 2.404 36,041,372 2.3237 -0.65%
2015-06-02 0 9.290 9.260 9.310 9.230 9.800 8,173,417 76,931,223 9.4124 2.331 2.324 2.337 2.316 2.459 32,567,585 2.3622 -3.73%
2015-06-01 0 9.650 9.610 9.700 9.130 9.700 12,731,051 120,682,827 9.4794 2.422 2.412 2.434 2.291 2.434 50,727,815 2.3790 5.01%
2015-05-29 0 9.190 9.150 9.280 9.120 9.480 16,186,123 150,332,804 9.2878 2.306 2.296 2.329 2.289 2.379 64,494,805 2.3309 1.55%
2015-05-28 0 9.050 9.040 9.090 9.020 9.460 7,414,324 68,345,924 9.2181 2.271 2.269 2.281 2.264 2.374 29,542,923 2.3134 -3.83%
2015-05-27 0 9.410 9.350 9.420 9.120 9.430 13,197,122 123,404,326 9.3509 2.362 2.347 2.364 2.289 2.367 52,584,909 2.3468 0.86%
2015-05-26 0 9.330 9.270 9.330 9.220 9.730 10,430,076 98,721,526 9.4651 2.342 2.326 2.342 2.314 2.442 41,559,410 2.3754 -0.96%
2015-05-22 0 9.420 9.380 9.430 9.300 9.440 11,706,520 109,796,029 9.3790 2.364 2.354 2.367 2.334 2.369 46,645,495 2.3538 3.86%
2015-05-21 0 9.070 9.070 9.100 9.040 9.450 8,122,998 74,171,945 9.1311 2.276 2.276 2.284 2.269 2.372 32,366,687 2.2916 -3.20%
2015-05-20 0 9.370 9.350 9.390 9.330 9.480 8,823,900 82,961,205 9.4019 2.352 2.347 2.357 2.342 2.379 35,159,483 2.3596 0.21%
2015-05-19 0 9.350 9.340 9.350 9.240 9.500 7,128,958 67,011,896 9.4000 2.347 2.344 2.347 2.319 2.384 28,405,861 2.3591 0.11%
2015-05-18 0 9.340 9.320 9.350 9.180 9.490 13,991,999 129,887,793 9.2830 2.344 2.339 2.347 2.304 2.382 55,752,155 2.3297 0.43%
2015-05-15 0 9.300 9.270 9.330 9.030 9.350 6,102,000 56,455,980 9.2520 2.334 2.326 2.342 2.266 2.347 24,313,871 2.3220 0.76%
2015-05-14 0 9.230 9.220 9.240 9.220 9.360 10,620,196 98,730,936 9.2965 2.316 2.314 2.319 2.314 2.349 42,316,957 2.3331 0.76%
2015-05-13 0 9.160 9.150 9.160 8.890 9.700 20,890,087 190,945,461 9.1405 2.299 2.296 2.299 2.231 2.434 83,238,097 2.2940 -0.11%
2015-05-12 0 9.170 9.160 9.170 8.830 9.280 17,516,200 159,791,772 9.1225 2.301 2.299 2.301 2.216 2.329 69,794,595 2.2895 3.03%
2015-05-11 0 8.900 8.900 8.960 8.600 9.000 13,282,257 117,033,888 8.8113 2.234 2.234 2.249 2.158 2.259 52,924,136 2.2114 2.06%
2015-05-08 0 8.720 8.720 8.770 8.570 8.940 11,609,675 102,237,376 8.8062 2.188 2.188 2.201 2.151 2.244 46,259,609 2.2101 1.28%
2015-05-07 0 8.610 8.620 8.630 8.510 8.810 12,158,484 105,162,164 8.6493 2.161 2.163 2.166 2.136 2.211 48,446,379 2.1707 -3.04%
2015-05-06 0 8.880 8.880 8.910 8.720 9.020 12,168,126 108,212,135 8.8931 2.229 2.229 2.236 2.188 2.264 48,484,798 2.2319 0.34%
2015-05-05 0 8.850 8.760 8.860 8.570 9.120 16,780,295 147,470,908 8.7883 2.221 2.198 2.224 2.151 2.289 66,862,327 2.2056 -2.43%
2015-05-04 0 9.070 9.040 9.080 8.770 9.160 16,771,489 151,309,681 9.0218 2.276 2.269 2.279 2.201 2.299 66,827,239 2.2642 2.14%
2015-04-30 0 8.880 8.870 8.880 8.720 9.140 21,475,734 189,663,383 8.8315 2.229 2.226 2.229 2.188 2.294 85,571,651 2.2164 -1.22%
2015-04-29 0 8.990 8.960 9.000 8.950 9.280 16,847,608 152,289,487 9.0392 2.256 2.249 2.259 2.246 2.329 67,130,541 2.2686 -3.44%
2015-04-28 0 9.310 9.280 9.340 9.220 9.610 12,208,184 114,140,614 9.3495 2.337 2.329 2.344 2.314 2.412 48,644,413 2.3464 -2.21%
2015-04-27 0 9.520 9.500 9.560 9.490 9.850 9,660,845 92,515,701 9.5764 2.389 2.384 2.399 2.382 2.472 38,494,352 2.4034 -2.36%
2015-04-24 0 9.750 9.690 9.750 9.470 9.930 12,186,098 117,017,785 9.6026 2.447 2.432 2.447 2.377 2.492 48,556,409 2.4099 0.10%
2015-04-23 0 9.740 9.690 9.790 9.680 9.980 16,856,071 164,944,498 9.7855 2.444 2.432 2.457 2.429 2.505 67,164,262 2.4558 0.10%
2015-04-22 0 9.730 9.730 9.770 9.300 9.830 17,471,690 169,801,871 9.7187 2.442 2.442 2.452 2.334 2.467 69,617,242 2.4391 3.84%
2015-04-21 0 9.370 9.350 9.400 9.100 9.510 9,298,000 86,774,724 9.3326 2.352 2.347 2.359 2.284 2.387 37,048,569 2.3422 3.54%
2015-04-20 0 9.050 8.980 9.070 8.900 9.400 13,155,000 119,707,220 9.0998 2.271 2.254 2.276 2.234 2.359 52,417,071 2.2837 -3.72%
2015-04-17 0 9.400 9.360 9.400 9.180 9.580 16,719,350 158,043,686 9.4527 2.359 2.349 2.359 2.304 2.404 66,619,487 2.3723 1.62%
2015-04-16 0 9.250 9.200 9.270 8.870 9.270 13,129,332 119,897,657 9.1320 2.321 2.309 2.326 2.226 2.326 52,314,795 2.2918 3.58%
2015-04-15 0 8.930 8.860 8.940 8.800 9.030 17,669,073 157,767,507 8.9290 2.241 2.224 2.244 2.209 2.266 70,403,729 2.2409 -0.22%
2015-04-14 0 8.950 8.930 8.980 8.910 9.320 17,903,020 162,497,545 9.0765 2.246 2.241 2.254 2.236 2.339 71,335,908 2.2779 -4.48%
2015-04-13 0 9.370 9.380 9.390 9.150 9.720 27,010,990 255,734,251 9.4678 2.352 2.354 2.357 2.296 2.439 107,627,288 2.3761 1.74%
2015-04-10 0 9.210 9.160 9.220 8.680 9.220 36,873,500 329,988,851 8.9492 2.311 2.299 2.314 2.178 2.314 146,925,189 2.2460 1.10%
2015-04-09 0 9.110 9.040 9.060 9.010 10.76 38,595,822 371,699,190 9.6306 2.286 2.269 2.274 2.261 2.700 153,787,909 2.4170 -2.88%
2015-04-08 0 9.380 9.340 9.400 8.150 9.460 49,483,110 444,740,890 8.9877 2.354 2.344 2.359 2.045 2.374 197,169,113 2.2556 15.38%
2015-04-02 0 8.130 8.120 8.130 7.990 8.190 28,746,520 231,707,521 8.0604 2.040 2.038 2.040 2.005 2.055 114,542,636 2.0229 2.01%
2015-04-01 0 7.970 7.960 8.000 7.790 7.990 13,968,694 110,823,632 7.9337 2.000 1.998 2.008 1.955 2.005 55,659,295 1.9911 1.53%
2015-03-31 0 7.850 7.850 7.880 7.790 7.990 21,962,815 172,068,277 7.8345 1.970 1.970 1.978 1.955 2.005 87,512,462 1.9662 2.21%
2015-03-30 0 7.680 7.650 7.700 7.530 7.750 23,330,325 178,263,879 7.6409 1.927 1.920 1.932 1.890 1.945 92,961,406 1.9176 2.26%
2015-03-27 0 7.510 7.480 7.520 7.340 7.580 20,011,511 149,747,692 7.4831 1.885 1.877 1.887 1.842 1.902 79,737,346 1.8780 3.02%
2015-03-26 0 7.290 7.290 7.300 7.240 7.780 16,642,213 123,415,064 7.4158 1.830 1.830 1.832 1.817 1.953 66,312,129 1.8611 -2.67%
2015-03-25 0 7.490 7.450 7.500 7.280 7.500 12,364,265 91,122,796 7.3699 1.880 1.870 1.882 1.827 1.882 49,266,329 1.8496 0.54%
2015-03-24 0 7.450 7.450 7.460 7.100 7.520 21,280,942 157,070,883 7.3808 1.870 1.870 1.872 1.782 1.887 84,795,488 1.8523 5.08%
2015-03-23 0 7.090 7.090 7.150 7.080 7.410 22,649,760 163,073,729 7.1998 1.779 1.779 1.794 1.777 1.860 90,249,645 1.8069 -3.93%
2015-03-20 0 7.380 7.400 7.440 7.370 7.520 10,615,600 78,986,960 7.4406 1.852 1.857 1.867 1.850 1.887 42,298,644 1.8674 -1.34%
2015-03-19 0 7.480 7.450 7.500 7.370 7.610 10,655,253 79,647,630 7.4750 1.877 1.870 1.882 1.850 1.910 42,456,644 1.8760 -0.40%
2015-03-18 0 7.510 7.500 7.510 7.460 7.690 17,470,338 132,199,637 7.5671 1.885 1.882 1.885 1.872 1.930 69,611,855 1.8991 -1.05%
2015-03-17 0 7.590 7.580 7.600 7.530 7.700 11,616,098 88,226,930 7.5952 1.905 1.902 1.907 1.890 1.932 46,285,202 1.9062 -0.26%
2015-03-16 0 7.610 7.590 7.630 7.500 7.680 10,631,297 80,951,827 7.6145 1.910 1.905 1.915 1.882 1.927 42,361,190 1.9110 0.13%
2015-03-13 0 7.600 7.590 7.630 7.550 7.680 6,725,040 51,255,737 7.6216 1.907 1.905 1.915 1.895 1.927 26,796,420 1.9128 -0.91%
2015-03-12 0 7.670 7.650 7.680 7.620 7.740 7,698,107 59,147,261 7.6834 1.925 1.920 1.927 1.912 1.942 30,673,677 1.9283 -0.52%
2015-03-11 0 7.710 7.690 7.740 7.640 7.940 11,214,063 87,037,388 7.7614 1.935 1.930 1.942 1.917 1.993 44,683,264 1.9479 -0.13%
2015-03-10 0 7.720 7.710 7.750 7.700 7.870 12,584,098 97,508,119 7.7485 1.937 1.935 1.945 1.932 1.975 50,142,270 1.9446 -1.91%
2015-03-09 0 7.870 7.880 7.890 7.860 8.050 6,193,290 49,159,200 7.9375 1.975 1.978 1.980 1.973 2.020 24,677,622 1.9921 -2.72%
2015-03-06 0 8.090 8.080 8.090 8.030 8.160 12,599,998 102,059,103 8.0999 2.030 2.028 2.030 2.015 2.048 50,205,624 2.0328 -0.37%
2015-03-05 0 8.120 8.100 8.150 7.860 8.290 21,556,124 174,224,718 8.0824 2.038 2.033 2.045 1.973 2.081 85,891,971 2.0284 3.31%
2015-03-04 0 7.860 7.840 7.890 7.700 8.000 15,631,587 123,142,185 7.8778 1.973 1.968 1.980 1.932 2.008 62,285,215 1.9771 2.21%
2015-03-03 0 7.690 7.680 7.720 7.580 7.750 15,221,196 116,796,033 7.6732 1.930 1.927 1.937 1.902 1.945 60,649,982 1.9257 2.81%
2015-03-02 0 7.480 7.480 7.510 7.430 7.730 9,609,875 72,010,502 7.4934 1.877 1.877 1.885 1.865 1.940 38,291,258 1.8806 1.49%
2015-02-27 0 7.370 7.350 7.420 7.300 7.480 19,940,019 147,259,220 7.3851 1.850 1.845 1.862 1.832 1.877 79,452,481 1.8534 -1.34%
2015-02-26 0 7.470 7.450 7.480 7.200 7.480 23,112,805 169,703,627 7.3424 1.875 1.870 1.877 1.807 1.877 92,094,682 1.8427 2.61%
2015-02-25 0 7.280 7.270 7.290 7.140 7.320 5,780,146 41,949,721 7.2576 1.827 1.825 1.830 1.792 1.837 23,031,419 1.8214 0.28%
2015-02-24 0 7.260 7.230 7.270 7.180 7.390 22,232,042 161,113,474 7.2469 1.822 1.814 1.825 1.802 1.855 88,585,216 1.8187 1.26%
2015-02-23 0 7.170 7.170 7.180 6.990 7.180 8,415,223 59,656,188 7.0891 1.799 1.799 1.802 1.754 1.802 33,531,079 1.7791 2.28%
2015-02-18 0 7.010 7.010 7.030 6.950 7.080 2,980,000 20,901,740 7.0140 1.759 1.759 1.764 1.744 1.777 11,874,031 1.7603 -0.28%
2015-02-17 0 7.030 7.020 7.030 6.850 7.050 10,314,000 71,884,916 6.9696 1.764 1.762 1.764 1.719 1.769 41,096,896 1.7492 1.88%
2015-02-16 0 6.900 6.890 6.900 6.800 7.100 11,796,000 81,852,980 6.9390 1.732 1.729 1.732 1.707 1.782 47,002,035 1.7415 -2.13%
2015-02-13 0 7.050 7.040 7.050 7.020 7.200 17,105,330 120,857,971 7.0655 1.769 1.767 1.769 1.762 1.807 68,157,453 1.7732 -0.14%
2015-02-12 0 7.060 7.060 7.070 7.020 7.270 20,706,000 146,338,326 7.0674 1.772 1.772 1.774 1.762 1.825 82,504,589 1.7737 -2.08%
2015-02-11 0 7.210 7.180 7.210 7.100 7.290 9,881,862 70,823,910 7.1671 1.809 1.802 1.809 1.782 1.830 39,375,010 1.7987 0.28%
2015-02-10 0 7.190 7.220 7.230 7.100 7.280 10,977,508 78,918,932 7.1891 1.804 1.812 1.814 1.782 1.827 43,740,693 1.8042 0.56%
2015-02-09 0 7.150 7.120 7.150 7.060 7.250 8,725,692 62,381,022 7.1491 1.794 1.787 1.794 1.772 1.820 34,768,165 1.7942 -1.24%
2015-02-06 0 7.240 7.200 7.250 7.160 7.370 14,989,620 108,073,092 7.2099 1.817 1.807 1.820 1.797 1.850 59,727,250 1.8094 0.56%
2015-02-05 0 7.200 7.150 7.190 7.120 7.580 15,712,008 114,655,323 7.2973 1.807 1.794 1.804 1.787 1.902 62,605,659 1.8314 -4.00%
2015-02-04 0 7.500 7.500 7.520 7.490 7.700 13,125,958 99,434,656 7.5754 1.882 1.882 1.887 1.880 1.932 52,301,351 1.9012 -1.57%
2015-02-03 0 7.620 7.590 7.630 7.580 7.820 7,227,999 55,151,192 7.6302 1.912 1.905 1.915 1.902 1.963 28,800,497 1.9149 0.40%
2015-02-02 0 7.590 7.550 7.570 7.480 7.620 12,204,184 92,414,380 7.5724 1.905 1.895 1.900 1.877 1.912 48,628,474 1.9004 -2.32%
2015-01-30 0 7.770 7.760 7.770 7.540 7.840 19,904,000 154,270,592 7.7507 1.950 1.948 1.950 1.892 1.968 79,308,961 1.9452 3.60%
2015-01-29 0 7.500 7.470 7.500 7.430 7.600 13,243,003 99,537,649 7.5162 1.882 1.875 1.882 1.865 1.907 52,767,725 1.8863 -0.92%
2015-01-28 0 7.570 7.550 7.570 7.450 7.650 23,962,446 180,792,478 7.5448 1.900 1.895 1.900 1.870 1.920 95,480,139 1.8935 0.93%
2015-01-27 0 7.500 7.490 7.500 7.460 7.610 10,474,200 78,415,176 7.4865 1.882 1.880 1.882 1.872 1.910 41,735,225 1.8789 -0.40%
2015-01-26 0 7.530 7.520 7.530 7.460 7.660 7,714,857 57,983,711 7.5159 1.890 1.887 1.890 1.872 1.922 30,740,419 1.8862 -0.26%
2015-01-23 0 7.550 7.550 7.560 7.460 7.660 10,546,291 79,534,186 7.5414 1.895 1.895 1.897 1.872 1.922 42,022,477 1.8927 -0.26%
2015-01-22 0 7.570 7.530 7.570 7.450 7.790 8,451,824 64,012,397 7.5738 1.900 1.890 1.900 1.870 1.955 33,676,918 1.9008 0.40%
2015-01-21 0 7.540 7.530 7.560 7.480 7.650 17,811,123 134,647,407 7.5597 1.892 1.890 1.897 1.877 1.920 70,969,738 1.8973 0.94%
2015-01-20 0 7.470 7.450 7.490 7.390 7.540 13,518,280 100,939,870 7.4669 1.875 1.870 1.880 1.855 1.892 53,864,587 1.8740 -0.27%
2015-01-19 0 7.490 7.470 7.480 7.450 7.790 18,276,000 137,440,352 7.5203 1.880 1.875 1.877 1.870 1.955 72,822,074 1.8873 -6.14%
2015-01-16 0 7.980 7.940 7.980 7.870 8.000 7,216,096 57,397,930 7.9542 2.003 1.993 2.003 1.975 2.008 28,753,068 1.9962 1.01%
2015-01-15 0 7.900 7.900 7.930 7.820 7.940 10,465,657 82,728,692 7.9048 1.983 1.983 1.990 1.963 1.993 41,701,185 1.9838 -1.25%
2015-01-14 0 8.000 8.000 8.020 7.890 8.080 9,279,567 74,299,833 8.0068 2.008 2.008 2.013 1.980 2.028 36,975,121 2.0095 0.00%
2015-01-13 0 8.000 7.990 8.010 7.750 8.090 10,491,975 83,562,329 7.9644 2.008 2.005 2.010 1.945 2.030 41,806,051 1.9988 1.14%
2015-01-12 0 7.910 7.890 7.920 7.830 8.060 18,457,021 145,679,270 7.8929 1.985 1.980 1.988 1.965 2.023 73,543,366 1.9809 -1.62%
2015-01-09 0 8.040 8.050 8.060 7.710 8.180 21,856,670 173,431,366 7.9349 2.018 2.020 2.023 1.935 2.053 87,089,519 1.9914 7.63%
2015-01-08 0 7.470 7.440 7.490 7.340 7.530 24,373,342 182,425,583 7.4846 1.875 1.867 1.880 1.842 1.890 97,117,385 1.8784 2.89%
2015-01-07 0 7.260 7.250 7.270 7.070 7.300 14,836,976 107,391,453 7.2381 1.822 1.820 1.825 1.774 1.832 59,119,029 1.8165 3.71%
2015-01-06 0 7.000 6.990 7.010 6.970 7.110 13,511,234 94,753,235 7.0129 1.757 1.754 1.759 1.749 1.784 53,836,512 1.7600 0.29%
2015-01-05 0 6.980 6.980 7.000 6.950 7.240 8,921,864 62,839,698 7.0433 1.752 1.752 1.757 1.744 1.817 35,549,827 1.7677 -0.29%
2015-01-02 0 7.000 6.990 7.000 6.950 7.150 11,600,952 81,228,806 7.0019 1.757 1.754 1.757 1.744 1.794 46,224,852 1.7573 -0.43%
2014-12-31 0 7.030 7.010 7.070 6.880 7.150 20,117,001 140,597,168 6.9890 1.764 1.759 1.774 1.727 1.794 80,157,679 1.7540 -1.95%
2014-12-30 0 7.170 7.130 7.170 6.910 7.180 5,530,635 39,123,269 7.0739 1.799 1.789 1.799 1.734 1.802 22,037,224 1.7753 3.76%
2014-12-29 0 6.910 6.900 6.950 6.820 6.990 4,608,258 31,849,615 6.9114 1.734 1.732 1.744 1.712 1.754 18,361,945 1.7345 0.73%
2014-12-24 0 6.860 6.830 6.880 6.800 7.000 4,425,902 30,318,518 6.8502 1.722 1.714 1.727 1.707 1.757 17,635,334 1.7192 -1.29%
2014-12-23 0 6.950 6.900 6.950 6.850 7.000 4,921,678 34,144,415 6.9376 1.744 1.732 1.744 1.719 1.757 19,610,790 1.7411 0.00%
2014-12-22 0 6.950 6.910 6.960 6.900 7.200 10,230,311 71,645,764 7.0033 1.744 1.734 1.747 1.732 1.807 40,763,431 1.7576 -1.70%
2014-12-19 0 7.070 7.050 7.060 7.040 7.300 12,390,636 88,504,313 7.1428 1.774 1.769 1.772 1.767 1.832 49,371,406 1.7926 -1.12%
2014-12-18 0 7.150 7.120 7.140 7.000 7.200 16,968,373 121,006,595 7.1313 1.794 1.787 1.792 1.757 1.807 67,611,738 1.7897 0.70%
2014-12-17 0 7.100 7.070 7.100 6.930 7.110 14,693,074 103,810,557 7.0653 1.782 1.774 1.782 1.739 1.784 58,545,641 1.7732 0.28%
2014-12-16 0 7.080 7.080 7.100 7.060 7.450 7,343,470 52,632,307 7.1672 1.777 1.777 1.782 1.772 1.870 29,260,600 1.7987 -2.07%
2014-12-15 0 7.230 7.230 7.240 7.070 7.330 8,911,473 64,595,997 7.2486 1.814 1.814 1.817 1.774 1.840 35,508,424 1.8192 -0.14%
2014-12-12 0 7.240 7.230 7.250 7.200 7.370 7,878,262 57,337,401 7.2779 1.817 1.814 1.820 1.807 1.850 31,391,518 1.8265 -0.82%
2014-12-11 0 7.300 7.260 7.320 7.210 7.340 10,872,400 79,363,392 7.2995 1.832 1.822 1.837 1.809 1.842 43,321,882 1.8319 -1.62%
2014-12-10 0 7.420 7.390 7.430 7.010 7.500 24,588,780 182,489,457 7.4217 1.862 1.855 1.865 1.759 1.882 97,975,813 1.8626 4.51%
2014-12-09 0 7.100 7.080 7.120 7.000 7.250 13,910,001 98,576,019 7.0867 1.782 1.777 1.787 1.757 1.820 55,425,428 1.7785 -1.53%
2014-12-08 0 7.210 7.190 7.230 7.180 7.470 9,355,700 67,880,548 7.2555 1.809 1.804 1.814 1.802 1.875 37,278,479 1.8209 -2.57%
2014-12-05 0 7.400 7.380 7.400 7.360 7.490 9,332,154 69,065,394 7.4008 1.857 1.852 1.857 1.847 1.880 37,184,658 1.8574 -0.54%
2014-12-04 0 7.440 7.420 7.450 7.370 7.600 10,576,916 78,890,028 7.4587 1.867 1.862 1.870 1.850 1.907 42,144,504 1.8719 -0.13%
2014-12-03 0 7.450 7.440 7.450 7.390 7.650 14,625,659 108,933,483 7.4481 1.870 1.867 1.870 1.855 1.920 58,277,021 1.8692 -0.27%
2014-12-02 0 7.470 7.490 7.500 7.450 7.620 10,557,000 79,136,980 7.4962 1.875 1.880 1.882 1.870 1.912 42,065,148 1.8813 -0.20%
2014-12-01 0 7.500 7.480 7.500 7.460 7.720 16,676,000 125,154,968 7.5051 1.878 1.873 1.878 1.868 1.934 66,579,916 1.8798 -2.22%
2014-11-28 0 7.670 7.660 7.670 7.660 7.890 10,299,057 79,336,559 7.7033 1.921 1.919 1.921 1.919 1.976 41,119,594 1.9294 -2.29%
2014-11-27 0 7.850 7.820 7.850 7.790 8.100 15,733,999 125,087,281 7.9501 1.966 1.959 1.966 1.951 2.029 62,818,921 1.9912 -1.01%
2014-11-26 0 7.930 7.890 7.900 7.840 7.990 18,352,276 145,135,894 7.9083 1.986 1.976 1.979 1.964 2.001 73,272,547 1.9808 0.63%
2014-11-25 0 7.880 7.820 7.840 7.720 7.920 19,628,914 153,203,635 7.8050 1.974 1.959 1.964 1.934 1.984 78,369,600 1.9549 1.42%
2014-11-24 0 7.770 7.740 7.770 7.630 7.820 17,890,000 138,393,991 7.7358 1.946 1.939 1.946 1.911 1.959 71,426,883 1.9376 2.24%
2014-11-21 0 7.600 7.590 7.630 7.590 7.980 24,040,600 185,903,086 7.7329 1.904 1.901 1.911 1.901 1.999 95,983,517 1.9368 -4.04%
2014-11-20 0 7.920 7.900 7.910 7.840 8.030 11,571,600 91,555,398 7.9121 1.984 1.979 1.981 1.964 2.011 46,200,297 1.9817 0.13%
2014-11-19 0 7.910 7.910 7.930 7.890 8.290 14,106,000 113,377,739 8.0376 1.981 1.981 1.986 1.976 2.076 56,319,039 2.0131 -4.12%
2014-11-18 0 8.250 8.230 8.250 8.160 8.340 6,256,260 51,577,297 8.2441 2.066 2.061 2.066 2.044 2.089 24,978,488 2.0649 0.12%
2014-11-17 0 8.240 8.210 8.250 8.130 8.430 14,252,567 118,359,429 8.3044 2.064 2.056 2.066 2.036 2.111 56,904,216 2.0800 -0.72%
2014-11-14 0 8.300 8.280 8.310 8.190 8.500 11,436,000 95,568,220 8.3568 2.079 2.074 2.081 2.051 2.129 45,658,906 2.0931 0.97%
2014-11-13 0 8.220 8.230 8.240 8.140 8.380 15,802,823 129,980,537 8.2251 2.059 2.061 2.064 2.039 2.099 63,093,705 2.0601 1.61%
2014-11-12 0 8.090 8.070 8.100 7.910 8.140 17,437,698 139,693,486 8.0110 2.026 2.021 2.029 1.981 2.039 69,621,040 2.0065 1.76%
2014-11-11 0 7.950 7.950 7.960 7.730 8.140 35,139,625 277,447,942 7.8956 1.991 1.991 1.994 1.936 2.039 140,297,030 1.9776 5.58%
2014-11-10 0 7.530 7.530 7.570 7.510 7.780 7,983,633 60,736,150 7.6076 1.886 1.886 1.896 1.881 1.949 31,875,127 1.9054 -1.05%
2014-11-07 0 7.610 7.600 7.610 7.450 7.740 14,409,432 108,931,841 7.5598 1.906 1.904 1.906 1.866 1.939 57,530,509 1.8935 -1.04%
2014-11-06 0 7.690 7.620 7.690 7.540 7.690 7,391,646 56,305,788 7.6175 1.926 1.909 1.926 1.889 1.926 29,511,584 1.9079 1.99%
2014-11-05 0 7.540 7.550 7.560 7.520 7.790 9,602,800 72,891,146 7.5906 1.889 1.891 1.894 1.884 1.951 38,339,747 1.9012 -2.71%
2014-11-04 0 7.750 7.720 7.770 7.700 7.780 6,085,940 47,124,043 7.7431 1.941 1.934 1.946 1.929 1.949 24,298,475 1.9394 0.39%
2014-11-03 0 7.720 7.690 7.730 7.650 7.890 7,436,067 57,213,481 7.6941 1.934 1.926 1.936 1.916 1.976 29,688,937 1.9271 -1.15%
2014-10-31 0 7.810 7.800 7.820 7.760 7.880 8,029,011 62,726,694 7.8125 1.956 1.954 1.959 1.944 1.974 32,056,301 1.9568 -0.13%
2014-10-30 0 7.820 7.790 7.820 7.800 7.880 8,847,517 69,214,767 7.8231 1.959 1.951 1.959 1.954 1.974 35,324,235 1.9594 0.26%
2014-10-29 0 7.800 7.800 7.820 7.690 7.820 11,021,299 85,913,384 7.7952 1.954 1.954 1.959 1.926 1.959 44,003,188 1.9524 0.78%
2014-10-28 0 7.740 7.730 7.760 7.640 7.790 6,732,000 52,193,560 7.7531 1.939 1.936 1.944 1.914 1.951 26,877,908 1.9419 1.31%
2014-10-27 0 7.640 7.640 7.690 7.560 7.800 6,973,440 53,365,654 7.6527 1.914 1.914 1.926 1.894 1.954 27,841,871 1.9167 -2.05%
2014-10-24 0 7.800 7.790 7.800 7.700 7.950 13,656,251 106,314,546 7.7850 1.954 1.951 1.954 1.929 1.991 54,523,389 1.9499 1.43%
2014-10-23 0 7.690 7.660 7.690 7.560 7.760 12,155,310 93,346,323 7.6795 1.926 1.919 1.926 1.894 1.944 48,530,794 1.9234 -0.90%
2014-10-22 0 7.760 7.760 7.770 7.610 7.770 8,160,005 62,844,233 7.7015 1.944 1.944 1.946 1.906 1.946 32,579,302 1.9290 2.92%
2014-10-21 0 7.540 7.510 7.540 7.500 7.700 12,004,000 91,241,386 7.6009 1.889 1.881 1.889 1.878 1.929 47,926,680 1.9038 -1.69%
2014-10-20 0 7.670 7.650 7.700 7.570 7.780 8,815,700 67,769,608 7.6874 1.921 1.916 1.929 1.896 1.949 35,197,203 1.9254 -0.65%
2014-10-17 0 7.720 7.650 7.730 7.470 7.850 16,554,900 127,193,228 7.6831 1.934 1.916 1.936 1.871 1.966 66,096,417 1.9244 -0.39%
2014-10-16 0 7.750 7.750 7.770 7.610 7.920 7,130,280 55,630,738 7.8020 1.941 1.941 1.946 1.906 1.984 28,468,064 1.9541 -0.64%
2014-10-15 0 7.800 7.800 7.830 7.530 7.850 6,592,465 51,057,951 7.7449 1.954 1.954 1.961 1.886 1.966 26,320,806 1.9398 4.00%
2014-10-14 0 7.500 7.510 7.540 7.410 7.600 9,713,442 73,156,849 7.5315 1.878 1.881 1.889 1.856 1.904 38,781,491 1.8864 -1.32%
2014-10-13 0 7.600 7.590 7.610 7.500 7.700 6,047,596 45,967,312 7.6009 1.904 1.901 1.906 1.878 1.929 24,145,385 1.9038 -2.69%
2014-10-10 0 7.810 7.780 7.820 7.600 7.960 10,224,825 80,092,801 7.8332 1.956 1.949 1.959 1.904 1.994 40,823,218 1.9619 -0.13%
2014-10-09 0 7.820 7.830 7.860 7.800 7.990 13,576,616 107,118,661 7.8899 1.959 1.961 1.969 1.954 2.001 54,205,442 1.9762 1.96%
2014-10-08 0 7.670 7.660 7.670 7.600 7.860 13,328,696 102,778,649 7.7111 1.921 1.919 1.921 1.904 1.969 53,215,607 1.9314 -2.66%
2014-10-07 0 7.880 7.850 7.880 7.560 8.010 11,414,599 89,982,592 7.8831 1.974 1.966 1.974 1.894 2.006 45,573,461 1.9745 2.07%
2014-10-06 0 7.720 7.720 7.730 7.520 7.740 7,292,000 55,934,385 7.6707 1.934 1.934 1.936 1.884 1.939 29,113,741 1.9212 1.98%
2014-10-03 0 7.570 7.530 7.580 7.320 7.680 13,465,465 101,239,366 7.5184 1.896 1.886 1.899 1.833 1.924 53,761,665 1.8831 -2.07%
2014-09-30 0 7.730 7.720 7.760 7.410 7.760 18,749,648 142,830,235 7.6178 1.936 1.934 1.944 1.856 1.944 74,859,078 1.9080 2.79%
2014-09-29 0 7.520 7.500 7.520 7.420 7.800 25,925,699 196,424,485 7.5764 1.884 1.878 1.884 1.858 1.954 103,509,886 1.8976 -5.53%
2014-09-26 0 7.960 7.940 7.980 7.810 8.020 5,442,780 43,046,964 7.9090 1.994 1.989 1.999 1.956 2.009 21,730,621 1.9809 -1.12%
2014-09-25 0 8.050 8.020 8.060 7.910 8.120 7,822,700 62,876,164 8.0377 2.016 2.009 2.019 1.981 2.034 31,232,592 2.0132 2.16%
2014-09-24 0 7.880 7.860 7.900 7.500 7.960 10,446,818 82,421,736 7.8896 1.974 1.969 1.979 1.878 1.994 41,709,538 1.9761 0.64%
2014-09-23 0 7.830 7.840 7.890 7.800 8.000 11,215,357 88,693,086 7.9082 1.961 1.964 1.976 1.954 2.004 44,777,976 1.9807 0.00%
2014-09-22 0 7.830 7.820 7.830 7.810 8.000 8,836,300 69,297,095 7.8423 1.961 1.959 1.961 1.956 2.004 35,279,450 1.9642 -1.14%
2014-09-19 0 7.920 7.910 7.980 7.900 8.190 14,168,000 113,133,564 7.9851 1.984 1.981 1.999 1.979 2.051 56,566,578 2.0000 -2.94%
2014-09-18 0 8.160 8.140 8.170 7.940 8.280 13,962,200 114,218,290 8.1805 2.044 2.039 2.046 1.989 2.074 55,744,909 2.0489 1.87%
2014-09-17 0 8.010 7.990 8.030 7.600 8.030 15,027,000 119,293,779 7.9386 2.006 2.001 2.011 1.904 2.011 59,996,186 1.9884 3.76%
2014-09-16 0 7.720 7.670 7.720 7.590 7.790 8,025,400 61,828,774 7.7041 1.934 1.921 1.934 1.901 1.951 32,041,884 1.9296 1.45%
2014-09-15 0 7.610 7.600 7.620 7.440 7.680 16,075,899 121,221,897 7.5406 1.906 1.904 1.909 1.863 1.924 64,183,977 1.8887 -0.65%
2014-09-12 0 7.660 7.640 7.650 7.640 7.980 15,548,000 120,643,700 7.7594 1.919 1.914 1.916 1.914 1.999 62,076,309 1.9435 -1.29%
2014-09-11 0 7.760 7.750 7.790 7.700 7.990 15,955,000 124,183,164 7.7833 1.944 1.941 1.951 1.929 2.001 63,701,281 1.9495 -2.57%
2014-09-10 0 7.980 7.970 7.990 7.750 8.100 12,272,332 97,606,005 7.9533 1.995 1.992 1.997 1.937 2.025 49,090,286 1.9883 3.10%
2014-09-08 0 7.740 7.730 7.740 7.410 7.800 14,782,000 113,891,200 7.7047 1.935 1.932 1.935 1.852 1.950 59,129,154 1.9261 4.03%
2014-09-05 0 7.440 7.380 7.390 7.340 7.440 5,446,036 40,251,765 7.3910 1.860 1.845 1.847 1.835 1.860 21,784,569 1.8477 1.64%
2014-09-04 0 7.320 7.300 7.350 7.170 7.400 7,082,619 51,939,161 7.3333 1.830 1.825 1.837 1.792 1.850 28,331,029 1.8333 -0.68%
2014-09-03 0 7.370 7.360 7.390 7.240 7.420 9,781,809 72,037,003 7.3644 1.842 1.840 1.847 1.810 1.855 39,128,000 1.8411 1.66%
2014-09-02 0 7.250 7.250 7.290 7.160 7.470 6,550,000 47,475,852 7.2482 1.812 1.812 1.822 1.790 1.867 26,200,511 1.8120 -1.09%
2014-09-01 0 7.330 7.290 7.340 7.190 7.480 15,468,000 113,548,932 7.3409 1.832 1.822 1.835 1.797 1.870 61,873,207 1.8352 2.66%
2014-08-29 0 7.140 7.130 7.140 7.000 7.230 7,849,500 55,964,498 7.1297 1.785 1.782 1.785 1.750 1.807 31,398,613 1.7824 0.28%
2014-08-28 0 7.120 7.090 7.120 7.010 7.250 13,844,000 98,421,996 7.1094 1.780 1.772 1.780 1.752 1.812 55,377,081 1.7773 0.00%
2014-08-27 0 7.120 7.110 7.130 7.030 7.290 10,906,765 77,659,291 7.1203 1.780 1.777 1.782 1.757 1.822 43,627,911 1.7800 -1.93%
2014-08-26 0 7.260 7.250 7.260 7.160 7.400 24,249,700 177,055,493 7.3013 1.815 1.812 1.815 1.790 1.850 97,000,693 1.8253 3.86%
2014-08-25 0 6.990 6.980 7.000 6.950 7.140 8,529,599 59,910,917 7.0239 1.747 1.745 1.750 1.737 1.785 34,119,062 1.7559 -1.83%
2014-08-22 0 7.120 7.120 7.190 6.830 7.200 13,025,000 91,682,700 7.0390 1.780 1.780 1.797 1.707 1.800 52,101,017 1.7597 3.94%
2014-08-21 0 6.850 6.850 6.880 6.770 6.930 4,171,280 28,458,458 6.8225 1.712 1.712 1.720 1.692 1.732 16,685,446 1.7056 -0.58%
2014-08-20 0 6.890 6.840 6.890 6.770 6.900 5,165,301 35,338,651 6.8415 1.722 1.710 1.722 1.692 1.725 20,661,607 1.7104 0.29%
2014-08-19 0 6.870 6.830 6.870 6.800 6.940 13,939,500 95,867,584 6.8774 1.717 1.707 1.717 1.700 1.735 55,759,088 1.7193 -1.15%
2014-08-18 0 6.950 6.950 6.960 6.850 7.040 21,512,800 150,178,576 6.9809 1.737 1.737 1.740 1.712 1.760 86,052,879 1.7452 -1.56%
2014-08-15 0 7.060 7.050 7.060 6.930 7.060 8,755,906 61,356,021 7.0074 1.765 1.762 1.765 1.732 1.765 35,024,307 1.7518 3.07%
2014-08-14 0 6.850 6.850 6.860 6.660 6.860 4,828,000 32,923,348 6.8193 1.712 1.712 1.715 1.665 1.715 19,312,377 1.7048 1.03%
2014-08-13 0 6.780 6.720 6.750 6.510 6.800 8,754,000 58,485,244 6.6810 1.695 1.680 1.687 1.627 1.700 35,016,683 1.6702 4.15%
2014-08-12 0 6.510 6.510 6.520 6.480 6.560 2,202,359 14,345,875 6.5139 1.627 1.627 1.630 1.620 1.640 8,809,608 1.6284 0.31%
2014-08-11 0 6.490 6.460 6.500 6.320 6.570 9,049,199 58,096,033 6.4200 1.622 1.615 1.625 1.580 1.642 36,197,502 1.6050 -0.46%
2014-08-08 0 6.520 6.520 6.560 6.520 6.650 3,856,000 25,333,560 6.5699 1.630 1.630 1.640 1.630 1.662 15,424,301 1.6424 -1.36%
2014-08-07 0 6.610 6.580 6.610 6.580 6.720 3,384,359 22,453,806 6.6346 1.652 1.645 1.652 1.645 1.680 13,537,700 1.6586 -2.22%
2014-08-06 0 6.760 6.700 6.760 6.560 6.780 5,032,426 33,823,374 6.7211 1.690 1.675 1.690 1.640 1.695 20,130,097 1.6802 3.21%
2014-08-05 0 6.550 6.530 6.560 6.440 6.590 6,344,900 41,411,639 6.5268 1.637 1.632 1.640 1.610 1.647 25,380,095 1.6317 0.00%
2014-08-04 0 6.550 6.540 6.560 6.480 6.620 4,816,000 31,517,520 6.5443 1.637 1.635 1.640 1.620 1.655 19,264,376 1.6361 0.31%
2014-08-01 0 6.530 6.530 6.540 6.370 6.600 6,835,550 44,580,966 6.5219 1.632 1.632 1.635 1.592 1.650 27,342,734 1.6305 -2.10%
2014-07-31 0 6.670 6.640 6.690 6.480 6.770 13,994,999 92,050,720 6.5774 1.667 1.660 1.672 1.620 1.692 55,981,088 1.6443 -1.62%
2014-07-30 0 6.780 6.760 6.780 6.690 7.100 7,281,700 50,547,301 6.9417 1.695 1.690 1.695 1.672 1.775 29,127,368 1.7354 -2.45%
2014-07-29 0 6.950 6.910 6.950 6.780 7.050 5,181,599 35,738,809 6.8973 1.737 1.727 1.737 1.695 1.762 20,726,800 1.7243 0.43%
2014-07-28 0 6.920 6.900 6.920 6.850 7.040 5,520,000 38,335,380 6.9448 1.730 1.725 1.730 1.712 1.760 22,080,431 1.7362 -0.43%
2014-07-25 0 6.950 6.910 6.960 6.830 7.180 7,051,190 49,253,704 6.9852 1.737 1.727 1.740 1.707 1.795 28,205,310 1.7463 0.29%
2014-07-24 0 6.930 6.910 6.950 6.810 6.950 4,451,770 30,760,011 6.9096 1.732 1.727 1.737 1.702 1.737 17,807,428 1.7274 0.43%
2014-07-23 0 6.900 6.860 6.910 6.770 6.940 9,250,789 63,806,659 6.8974 1.725 1.715 1.727 1.692 1.735 37,003,878 1.7243 1.92%
2014-07-22 0 6.770 6.770 6.820 6.770 6.940 6,447,999 44,299,113 6.8702 1.692 1.692 1.705 1.692 1.735 25,792,499 1.7175 -0.73%
2014-07-21 0 6.820 6.790 6.830 6.670 6.860 3,966,700 26,976,708 6.8008 1.705 1.697 1.707 1.667 1.715 15,867,110 1.7002 0.74%
2014-07-18 0 6.770 6.740 6.780 6.690 6.830 4,524,300 30,488,652 6.7389 1.692 1.685 1.695 1.672 1.707 18,097,553 1.6847 -2.31%
2014-07-17 0 6.930 6.930 6.940 6.800 6.940 6,061,000 41,621,720 6.8671 1.732 1.732 1.735 1.700 1.735 24,244,473 1.7168 1.32%
2014-07-16 0 6.840 6.830 6.850 6.760 6.980 6,858,806 47,013,381 6.8545 1.710 1.707 1.712 1.690 1.745 27,435,759 1.7136 -0.29%
2014-07-15 0 6.860 6.850 6.870 6.700 6.900 8,105,700 55,575,687 6.8564 1.715 1.712 1.717 1.675 1.725 32,423,433 1.7141 1.63%
2014-07-14 0 6.750 6.730 6.750 6.560 6.750 7,248,000 48,624,768 6.7087 1.687 1.682 1.687 1.640 1.687 28,992,566 1.6771 2.90%
2014-07-11 0 6.560 6.560 6.570 6.340 6.570 7,249,434 47,333,923 6.5293 1.640 1.640 1.642 1.585 1.642 28,998,302 1.6323 2.66%
2014-07-10 0 6.390 6.380 6.390 6.350 6.590 10,254,483 65,790,884 6.4158 1.597 1.595 1.597 1.587 1.647 41,018,732 1.6039 -2.59%
2014-07-09 0 6.560 6.550 6.560 6.360 6.610 10,596,000 68,895,120 6.5020 1.640 1.637 1.640 1.590 1.652 42,384,827 1.6255 0.92%
2014-07-08 0 6.500 6.500 6.530 6.490 6.610 7,379,300 48,317,524 6.5477 1.625 1.625 1.632 1.622 1.652 29,517,776 1.6369 -1.52%
2014-07-07 0 6.600 6.610 6.620 6.570 6.760 4,671,452 31,216,817 6.6825 1.650 1.652 1.655 1.642 1.690 18,686,173 1.6706 -0.60%
2014-07-04 0 6.640 6.630 6.640 6.590 6.660 5,696,600 37,805,208 6.6365 1.660 1.657 1.660 1.647 1.665 22,786,845 1.6591 0.91%
2014-07-03 0 6.580 6.560 6.580 6.460 6.640 11,852,398 77,902,583 6.5727 1.645 1.640 1.645 1.615 1.660 47,410,517 1.6431 3.30%
2014-07-02 0 6.370 6.360 6.390 6.270 6.390 5,049,864 31,968,610 6.3306 1.592 1.590 1.597 1.567 1.597 20,199,850 1.5826 1.43%
2014-06-30 0 6.280 6.270 6.340 6.270 6.390 4,832,000 30,624,880 6.3379 1.570 1.567 1.585 1.567 1.597 19,328,377 1.5845 -0.79%
2014-06-27 0 6.330 6.300 6.340 6.230 6.360 4,398,998 27,757,353 6.3099 1.582 1.575 1.585 1.557 1.590 17,596,335 1.5775 1.77%
2014-06-26 0 6.220 6.210 6.220 6.170 6.250 2,904,640 18,046,269 6.2129 1.555 1.552 1.555 1.542 1.562 11,618,787 1.5532 0.32%
2014-06-25 0 6.200 6.200 6.220 6.130 6.220 5,391,120 33,366,584 6.1892 1.550 1.550 1.555 1.532 1.555 21,564,901 1.5473 1.47%
2014-06-24 0 6.110 6.110 6.120 6.100 6.240 7,653,827 46,983,563 6.1386 1.527 1.527 1.530 1.525 1.560 30,615,905 1.5346 -2.08%
2014-06-23 0 6.240 6.230 6.260 6.100 6.350 5,348,095 33,582,335 6.2793 1.560 1.557 1.565 1.525 1.587 21,392,797 1.5698 1.46%
2014-06-20 0 6.150 6.150 6.220 6.140 6.290 4,601,099 28,598,824 6.2157 1.537 1.537 1.555 1.535 1.572 18,404,755 1.5539 -1.60%
2014-06-19 0 6.250 6.220 6.260 6.200 6.350 4,636,585 28,941,801 6.2421 1.562 1.555 1.565 1.550 1.587 18,546,702 1.5605 -0.71%
2014-06-18 0 6.310 6.260 6.330 6.240 6.370 13,731,318 86,667,992 6.3117 1.574 1.561 1.579 1.556 1.589 55,057,225 1.5741 -0.32%
2014-06-17 0 6.330 6.320 6.330 6.080 6.340 8,961,742 56,040,142 6.2533 1.579 1.576 1.579 1.516 1.581 35,933,087 1.5596 3.09%
2014-06-16 0 6.140 6.130 6.180 6.100 6.240 6,611,000 40,634,900 6.1466 1.531 1.529 1.541 1.521 1.556 26,507,529 1.5330 -0.97%
2014-06-13 0 6.200 6.170 6.210 6.070 6.210 5,685,132 35,125,678 6.1785 1.546 1.539 1.549 1.514 1.549 22,795,160 1.5409 1.31%
2014-06-12 0 6.120 6.090 6.120 6.090 6.230 8,530,982 52,414,819 6.1441 1.526 1.519 1.526 1.519 1.554 34,205,908 1.5323 -1.92%
2014-06-11 0 6.240 6.230 6.250 6.110 6.300 10,905,232 67,531,143 6.1925 1.556 1.554 1.559 1.524 1.571 43,725,723 1.5444 0.32%
2014-06-10 0 6.220 6.200 6.220 6.050 6.220 15,645,337 96,577,266 6.1729 1.551 1.546 1.551 1.509 1.551 62,731,694 1.5395 1.63%
2014-06-09 0 6.120 6.130 6.140 5.950 6.150 21,653,223 131,816,358 6.0876 1.526 1.529 1.531 1.484 1.534 86,820,971 1.5183 -0.16%
2014-06-06 0 6.130 6.130 6.140 6.120 6.250 7,390,000 45,570,760 6.1665 1.529 1.529 1.531 1.526 1.559 29,631,015 1.5379 -2.08%
2014-06-05 0 6.260 6.260 6.290 6.220 6.370 7,161,300 44,966,782 6.2791 1.561 1.561 1.569 1.551 1.589 28,714,017 1.5660 -1.57%
2014-06-04 0 6.380 6.360 6.390 6.250 6.460 3,851,636 24,604,250 6.3880 1.586 1.581 1.589 1.554 1.606 15,492,121 1.5882 0.31%
2014-06-03 0 6.360 6.350 6.400 6.220 6.510 11,786,400 74,999,608 6.3632 1.581 1.579 1.591 1.546 1.619 47,407,476 1.5820 0.63%
2014-05-30 0 6.320 6.270 6.360 6.220 6.500 22,096,211 139,427,877 6.3100 1.571 1.559 1.581 1.546 1.616 88,875,788 1.5688 -2.62%
2014-05-29 0 6.490 6.450 6.490 6.240 6.500 7,604,000 49,155,468 6.4644 1.614 1.604 1.614 1.551 1.616 30,584,949 1.6072 3.18%
2014-05-28 0 6.290 6.290 6.330 6.270 6.550 8,992,432 56,959,561 6.3342 1.564 1.564 1.574 1.559 1.628 36,169,526 1.5748 -2.78%
2014-05-27 0 6.470 6.450 6.470 6.410 6.700 11,166,360 72,442,339 6.4876 1.609 1.604 1.609 1.594 1.666 44,913,539 1.6129 -2.71%
2014-05-26 0 6.650 6.640 6.650 6.490 6.770 17,052,188 113,126,606 6.6341 1.653 1.651 1.653 1.614 1.683 68,587,625 1.6494 5.89%
2014-05-23 0 6.280 6.280 6.300 6.260 6.400 7,542,000 47,812,508 6.3395 1.561 1.561 1.566 1.556 1.591 30,335,572 1.5761 -1.72%
2014-05-22 0 6.390 6.380 6.400 6.230 6.480 11,106,000 70,416,660 6.3404 1.589 1.586 1.591 1.549 1.611 44,670,758 1.5763 4.24%
2014-05-21 0 6.130 6.120 6.130 6.100 6.250 7,350,915 45,459,270 6.1842 1.524 1.522 1.524 1.517 1.554 29,566,986 1.5375 -1.61%
2014-05-20 0 6.230 6.220 6.230 6.210 6.310 6,344,000 39,518,440 6.2293 1.549 1.546 1.549 1.544 1.569 25,516,954 1.5487 -1.58%
2014-05-19 0 6.330 6.310 6.340 6.230 6.390 6,264,235 39,560,173 6.3152 1.574 1.569 1.576 1.549 1.589 25,196,122 1.5701 0.32%
2014-05-16 0 6.310 6.280 6.300 6.260 6.440 23,150,000 145,541,805 6.2869 1.569 1.561 1.566 1.556 1.601 93,114,357 1.5630 0.16%
2014-05-15 0 6.300 6.270 6.310 6.170 6.320 9,077,395 56,543,977 6.2291 1.566 1.559 1.569 1.534 1.571 36,511,266 1.5487 1.29%
2014-05-14 0 6.220 6.190 6.230 6.000 6.300 8,161,684 50,581,867 6.1975 1.546 1.539 1.549 1.492 1.566 32,828,076 1.5408 0.81%
2014-05-13 0 6.170 6.150 6.170 6.020 6.170 12,776,000 78,402,400 6.1367 1.534 1.529 1.534 1.497 1.534 51,387,863 1.5257 2.32%
2014-05-12 0 6.030 5.990 6.050 5.870 6.070 12,992,010 77,444,506 5.9609 1.499 1.489 1.504 1.459 1.509 52,256,702 1.4820 2.03%
2014-05-09 0 5.910 5.890 5.910 5.870 6.020 4,628,580 27,408,011 5.9215 1.469 1.464 1.469 1.459 1.497 18,617,160 1.4722 -0.34%
2014-05-08 0 5.930 5.880 5.930 5.870 6.120 15,191,834 90,671,262 5.9684 1.474 1.462 1.474 1.459 1.522 61,104,875 1.4839 -1.33%
2014-05-07 0 6.010 5.990 6.050 5.980 6.350 14,682,000 88,798,136 6.0481 1.494 1.489 1.504 1.487 1.579 59,054,211 1.5037 -4.45%
2014-05-05 0 6.290 6.250 6.320 6.160 6.320 3,616,460 22,649,265 6.2628 1.564 1.554 1.571 1.531 1.571 14,546,192 1.5571 -0.16%
2014-05-02 0 6.300 6.290 6.330 6.100 6.380 6,587,800 41,687,052 6.3279 1.566 1.564 1.574 1.517 1.586 26,497,571 1.5732 3.79%
2014-04-30 0 6.070 6.060 6.070 5.960 6.210 16,277,856 99,015,850 6.0829 1.509 1.507 1.509 1.482 1.544 65,473,093 1.5123 -0.33%
2014-04-29 0 6.090 6.080 6.090 5.730 6.160 15,081,883 90,714,372 6.0148 1.514 1.512 1.514 1.425 1.531 60,662,628 1.4954 -1.77%
2014-04-28 0 6.200 6.200 6.210 6.130 6.410 11,374,600 71,383,152 6.2757 1.541 1.541 1.544 1.524 1.594 45,751,126 1.5602 -3.13%
2014-04-25 0 6.400 6.370 6.400 6.360 6.550 9,224,000 59,133,880 6.4109 1.591 1.584 1.591 1.581 1.628 37,100,943 1.5939 -2.14%
2014-04-24 0 6.540 6.530 6.540 6.380 6.700 14,468,000 93,400,077 6.4556 1.626 1.623 1.626 1.586 1.666 58,193,457 1.6050 -1.21%
2014-04-23 0 6.620 6.600 6.630 6.410 6.680 8,252,047 54,027,149 6.5471 1.646 1.641 1.648 1.594 1.661 33,191,536 1.6277 3.12%
2014-04-22 0 6.420 6.400 6.410 6.280 6.540 15,109,419 96,098,029 6.3601 1.596 1.591 1.594 1.561 1.626 60,773,384 1.5813 0.94%
2014-04-17 0 6.360 6.350 6.370 6.260 6.420 10,500,549 66,851,387 6.3665 1.581 1.579 1.584 1.556 1.596 42,235,502 1.5828 0.95%
2014-04-16 0 6.300 6.300 6.310 6.220 6.520 12,230,000 77,070,632 6.3018 1.566 1.566 1.569 1.546 1.621 49,191,732 1.5667 -3.08%
2014-04-15 0 6.500 6.480 6.500 6.370 6.660 18,482,686 120,710,425 6.5310 1.616 1.611 1.616 1.584 1.656 74,341,401 1.6237 -0.61%
2014-04-14 0 6.540 6.530 6.550 6.340 6.620 5,676,000 37,007,884 6.5201 1.626 1.623 1.628 1.576 1.646 22,830,112 1.6210 -1.21%
2014-04-11 0 6.620 6.550 6.620 6.520 6.940 18,920,675 127,464,546 6.7368 1.646 1.628 1.646 1.621 1.725 76,103,088 1.6749 -0.90%
2014-04-10 0 6.680 6.640 6.720 6.180 6.730 31,925,353 205,395,644 6.4336 1.661 1.651 1.671 1.536 1.673 128,410,744 1.5995 4.21%
2014-04-09 0 6.410 6.410 6.430 6.240 6.490 18,448,000 117,943,764 6.3933 1.594 1.594 1.599 1.551 1.614 74,201,886 1.5895 0.79%
2014-04-08 0 6.360 6.320 6.360 6.180 6.370 27,208,240 171,880,400 6.3172 1.581 1.571 1.581 1.536 1.584 109,437,485 1.5706 0.63%
2014-04-07 0 6.320 6.280 6.330 6.270 6.480 14,099,000 89,251,704 6.3304 1.571 1.561 1.574 1.559 1.611 56,709,258 1.5738 -2.47%
2014-04-04 0 6.480 6.450 6.500 6.430 6.760 17,774,000 117,188,442 6.5933 1.611 1.604 1.616 1.599 1.681 71,490,911 1.6392 -4.14%
2014-04-03 0 6.760 6.710 6.780 6.690 6.970 20,226,147 138,494,461 6.8473 1.681 1.668 1.686 1.663 1.733 81,353,982 1.7024 -2.17%
2014-04-02 0 6.910 6.850 6.910 6.790 7.040 18,064,000 123,611,858 6.8430 1.718 1.703 1.718 1.688 1.750 72,657,354 1.7013 1.02%
2014-04-01 0 6.840 6.840 6.870 6.450 6.930 36,565,508 248,473,340 6.7953 1.701 1.701 1.708 1.604 1.723 147,074,461 1.6894 3.48%
2014-03-31 0 6.610 6.600 6.620 6.370 6.720 39,599,700 260,646,932 6.5820 1.643 1.641 1.646 1.584 1.671 159,278,644 1.6364 -1.05%
2014-03-28 0 6.680 6.670 6.680 6.510 6.900 30,838,000 205,873,968 6.6760 1.661 1.658 1.661 1.619 1.715 124,037,173 1.6598 0.45%
2014-03-27 0 6.650 6.650 6.700 6.360 7.170 56,970,000 375,186,431 6.5857 1.653 1.653 1.666 1.581 1.783 229,145,785 1.6373 -8.90%
2014-03-26 0 7.300 7.280 7.300 7.160 7.330 25,072,000 182,239,290 7.2686 1.815 1.810 1.815 1.780 1.822 100,845,061 1.8071 -0.41%
2014-03-25 0 7.330 7.340 7.370 7.200 7.390 12,872,000 93,510,940 7.2647 1.822 1.825 1.832 1.790 1.837 51,773,996 1.8061 0.69%
2014-03-24 0 7.280 7.280 7.290 7.150 7.430 18,905,129 137,143,500 7.2543 1.810 1.810 1.812 1.778 1.847 76,040,559 1.8036 1.11%
2014-03-21 0 7.200 7.220 7.250 7.120 7.460 60,464,240 436,725,610 7.2229 1.790 1.795 1.802 1.770 1.855 243,200,382 1.7957 -2.44%
2014-03-20 0 7.380 7.380 7.390 7.330 7.500 13,693,900 101,500,980 7.4121 1.835 1.835 1.837 1.822 1.865 55,079,857 1.8428 -1.86%
2014-03-19 0 7.520 7.520 7.530 7.510 7.620 12,262,918 92,665,414 7.5566 1.870 1.870 1.872 1.867 1.894 49,324,135 1.8787 0.00%
2014-03-18 0 7.520 7.530 7.550 7.380 7.550 15,326,711 114,654,746 7.4807 1.870 1.872 1.877 1.835 1.877 61,647,380 1.8598 1.08%
2014-03-17 0 7.440 7.440 7.480 7.200 7.490 7,369,982 54,727,964 7.4258 1.850 1.850 1.860 1.790 1.862 29,643,678 1.8462 -0.67%
2014-03-14 0 7.490 7.490 7.500 7.160 7.500 15,529,151 114,178,791 7.3525 1.862 1.862 1.865 1.780 1.865 62,461,638 1.8280 -0.40%
2014-03-13 0 7.520 7.500 7.530 7.460 7.800 17,116,801 129,136,329 7.5444 1.870 1.865 1.872 1.855 1.939 68,847,513 1.8757 -2.72%
2014-03-12 0 7.730 7.730 7.760 7.540 7.840 19,096,663 147,850,710 7.7422 1.922 1.922 1.929 1.875 1.949 76,810,950 1.9249 -0.13%
2014-03-11 0 7.740 7.730 7.750 7.410 7.830 19,556,996 150,306,621 7.6856 1.924 1.922 1.927 1.842 1.947 78,662,510 1.9108 6.03%
2014-03-10 0 7.300 7.270 7.330 7.190 7.330 11,173,157 81,176,256 7.2653 1.815 1.807 1.822 1.788 1.822 44,940,878 1.8063 -0.54%
2014-03-07 0 7.340 7.310 7.370 7.310 7.690 10,241,374 75,779,519 7.3994 1.825 1.817 1.832 1.817 1.912 41,193,044 1.8396 -2.39%
2014-03-06 0 7.520 7.510 7.530 7.390 7.720 20,559,366 156,204,710 7.5977 1.870 1.867 1.872 1.837 1.919 82,694,261 1.8889 -1.18%
2014-03-05 0 7.610 7.560 7.650 7.400 7.680 14,969,794 113,119,108 7.5565 1.892 1.880 1.902 1.840 1.909 60,211,782 1.8787 3.12%
2014-03-04 0 7.380 7.340 7.390 7.110 7.550 21,162,634 155,335,690 7.3401 1.835 1.825 1.837 1.768 1.877 85,120,737 1.8249 1.37%
2014-03-03 0 7.280 7.220 7.290 7.110 7.380 16,932,709 122,520,877 7.2358 1.810 1.795 1.812 1.768 1.835 68,107,055 1.7989 0.97%
2014-02-28 0 7.210 7.180 7.220 7.070 7.300 16,053,006 115,328,858 7.1843 1.793 1.785 1.795 1.758 1.815 64,568,697 1.7861 0.98%
2014-02-27 0 7.140 7.140 7.160 7.080 7.260 12,054,917 86,514,074 7.1767 1.775 1.775 1.780 1.760 1.805 48,487,510 1.7843 0.14%
2014-02-26 0 7.130 7.110 7.140 7.070 7.250 17,945,000 127,971,372 7.1313 1.773 1.768 1.775 1.758 1.802 72,178,710 1.7730 -0.28%
2014-02-25 0 7.150 7.130 7.150 6.870 7.240 16,638,671 118,679,735 7.1328 1.778 1.773 1.778 1.708 1.800 66,924,370 1.7733 4.08%
2014-02-24 0 6.870 6.860 6.900 6.790 7.020 7,813,702 53,820,524 6.8880 1.708 1.706 1.715 1.688 1.745 31,428,416 1.7125 -1.43%
2014-02-21 0 6.970 6.950 7.000 6.800 7.000 9,379,707 65,091,750 6.9396 1.733 1.728 1.740 1.691 1.740 37,727,231 1.7253 1.16%
2014-02-20 0 6.890 6.900 6.920 6.840 7.020 8,573,993 59,327,329 6.9195 1.713 1.715 1.720 1.701 1.745 34,486,473 1.7203 -1.15%
2014-02-19 0 6.970 6.960 7.010 6.720 7.040 15,722,017 109,011,636 6.9337 1.733 1.730 1.743 1.671 1.750 63,237,387 1.7238 1.01%
2014-02-18 0 6.900 6.890 6.930 6.720 6.960 10,678,338 73,660,952 6.8982 1.715 1.713 1.723 1.671 1.730 42,950,608 1.7150 1.62%
2014-02-17 0 6.790 6.780 6.790 6.690 6.900 5,832,000 39,513,794 6.7753 1.688 1.686 1.688 1.663 1.715 23,457,578 1.6845 -2.02%
2014-02-14 0 6.930 6.890 6.930 6.790 6.960 12,011,000 83,072,624 6.9164 1.723 1.713 1.723 1.688 1.730 48,310,866 1.7195 1.91%
2014-02-13 0 6.800 6.800 6.820 6.550 6.820 12,191,820 82,261,529 6.7473 1.691 1.691 1.696 1.628 1.696 49,038,163 1.6775 2.72%
2014-02-12 0 6.620 6.600 6.630 6.450 6.640 11,225,324 73,502,072 6.5479 1.646 1.641 1.648 1.604 1.651 45,150,705 1.6279 1.07%
2014-02-11 0 6.550 6.550 6.590 6.520 6.700 13,062,259 86,097,687 6.5913 1.628 1.628 1.638 1.621 1.666 52,539,259 1.6387 -1.95%
2014-02-10 0 6.680 6.670 6.680 6.340 6.770 9,178,182 60,936,817 6.6393 1.661 1.658 1.661 1.576 1.683 36,916,653 1.6507 4.37%
2014-02-07 0 6.400 6.350 6.400 6.280 6.410 14,724,000 93,698,290 6.3636 1.591 1.579 1.591 1.561 1.594 59,223,145 1.5821 2.07%
2014-02-06 0 6.270 6.220 6.280 6.000 6.280 15,294,004 93,990,796 6.1456 1.559 1.546 1.561 1.492 1.561 61,515,825 1.5279 4.15%
2014-02-05 0 6.020 6.020 6.040 5.990 6.300 22,135,535 135,260,205 6.1105 1.497 1.497 1.502 1.489 1.566 89,033,957 1.5192 -2.59%
2014-02-04 0 6.180 6.150 6.160 6.080 6.690 34,688,183 216,612,813 6.2446 1.536 1.529 1.531 1.512 1.663 139,523,450 1.5525 -6.08%
2014-01-30 0 6.580 6.550 6.600 6.520 6.720 14,708,581 97,135,236 6.6040 1.636 1.628 1.641 1.621 1.671 59,161,126 1.6419 -3.94%
2014-01-29 0 6.850 6.840 6.850 6.490 6.880 18,826,587 126,680,350 6.7288 1.703 1.701 1.703 1.614 1.710 75,724,646 1.6729 5.06%
2014-01-28 0 6.520 6.510 6.520 6.200 6.690 21,469,205 140,608,939 6.5493 1.621 1.619 1.621 1.541 1.663 86,353,833 1.6283 2.52%
2014-01-27 0 6.360 6.350 6.400 6.160 6.430 23,975,832 151,114,876 6.3028 1.581 1.579 1.591 1.531 1.599 96,436,034 1.5670 -0.31%
2014-01-24 0 6.380 6.380 6.390 6.370 6.730 23,624,000 153,375,500 6.4924 1.586 1.586 1.589 1.584 1.673 95,020,889 1.6141 -4.06%
2014-01-23 0 6.650 6.640 6.650 6.610 7.060 32,725,346 223,836,095 6.8398 1.653 1.651 1.653 1.643 1.755 131,628,491 1.7005 -7.64%
2014-01-22 0 7.200 7.190 7.200 6.950 7.340 28,877,719 205,567,365 7.1185 1.790 1.788 1.790 1.728 1.825 116,152,494 1.7698 3.60%
2014-01-21 0 6.950 6.900 6.950 6.790 6.960 13,033,610 89,949,081 6.9013 1.728 1.715 1.728 1.688 1.730 52,424,027 1.7158 2.81%
2014-01-20 0 6.760 6.750 6.760 6.750 6.850 8,777,808 59,590,311 6.7887 1.681 1.678 1.681 1.678 1.703 35,306,261 1.6878 -2.45%
2014-01-17 0 6.930 6.930 6.950 6.700 6.970 11,444,212 78,728,022 6.8793 1.723 1.723 1.728 1.666 1.733 46,031,121 1.7103 0.87%
2014-01-16 0 6.870 6.860 6.880 6.790 7.000 11,920,999 82,363,133 6.9091 1.708 1.706 1.710 1.688 1.740 47,948,862 1.7177 1.18%
2014-01-15 0 6.790 6.780 6.790 6.700 6.850 10,096,196 68,845,813 6.8190 1.688 1.686 1.688 1.666 1.703 40,609,106 1.6953 1.34%
2014-01-14 0 6.700 6.700 6.710 6.620 6.710 17,720,589 118,571,696 6.6912 1.666 1.666 1.668 1.646 1.668 71,276,080 1.6636 0.00%
2014-01-13 0 6.700 6.690 6.700 6.520 6.720 10,350,395 68,510,351 6.6191 1.666 1.663 1.666 1.621 1.671 41,631,550 1.6456 1.67%
2014-01-10 0 6.590 6.540 6.600 6.400 6.780 18,120,201 118,795,044 6.5559 1.638 1.626 1.641 1.591 1.686 72,883,407 1.6299 -2.23%
2014-01-09 0 6.740 6.740 6.750 6.530 6.860 14,876,668 100,572,029 6.7604 1.676 1.676 1.678 1.623 1.706 59,837,209 1.6808 0.90%
2014-01-08 0 6.680 6.650 6.670 6.580 6.710 12,826,000 85,386,412 6.6573 1.661 1.653 1.658 1.636 1.668 51,588,974 1.6551 0.91%
2014-01-07 0 6.620 6.600 6.630 6.480 6.680 10,299,603 68,007,016 6.6029 1.646 1.641 1.648 1.611 1.661 41,427,253 1.6416 1.53%
2014-01-06 0 6.520 6.510 6.530 6.470 6.620 15,575,342 101,808,433 6.5365 1.621 1.619 1.623 1.609 1.646 62,647,428 1.6251 0.93%
2014-01-03 0 6.460 6.460 6.470 6.360 6.540 24,774,417 160,076,779 6.4614 1.606 1.606 1.609 1.581 1.626 99,648,117 1.6064 -0.46%
2014-01-02 0 6.490 6.480 6.490 6.060 6.490 26,811,700 169,090,336 6.3066 1.614 1.611 1.614 1.507 1.614 107,842,515 1.5679 5.53%
2013-12-31 0 6.150 6.140 6.150 6.030 6.160 8,753,000 53,522,880 6.1148 1.529 1.527 1.529 1.499 1.531 35,206,478 1.5203 2.16%
2013-12-30 0 6.020 6.000 6.030 5.990 6.040 10,410,757 62,580,352 6.0111 1.497 1.492 1.499 1.489 1.502 41,874,339 1.4945 -0.33%
2013-12-27 0 6.040 6.010 6.040 5.940 6.100 6,666,999 40,073,194 6.0107 1.502 1.494 1.502 1.477 1.517 26,816,126 1.4944 0.50%
2013-12-24 0 6.010 6.000 6.020 6.000 6.080 5,809,335 35,119,599 6.0454 1.494 1.492 1.497 1.492 1.512 23,366,414 1.5030 -0.50%
2013-12-23 0 6.040 6.020 6.040 5.930 6.100 6,960,196 42,008,965 6.0356 1.502 1.497 1.502 1.474 1.517 27,995,429 1.5006 1.17%
2013-12-20 0 5.970 5.920 5.980 5.880 6.100 13,789,872 82,716,164 5.9983 1.484 1.472 1.487 1.462 1.517 55,465,878 1.4913 -1.97%
2013-12-19 0 6.090 6.080 6.090 6.060 6.180 12,047,192 73,505,667 6.1015 1.514 1.512 1.514 1.507 1.536 48,456,438 1.5169 0.66%
2013-12-18 0 6.050 6.040 6.050 6.010 6.090 28,377,179 171,335,414 6.0378 1.504 1.502 1.504 1.494 1.514 114,139,213 1.5011 0.83%
2013-12-17 0 6.000 5.990 6.000 5.990 6.180 26,050,206 157,596,422 6.0497 1.492 1.489 1.492 1.489 1.536 104,779,619 1.5041 -0.50%
2013-12-16 0 6.030 6.000 6.040 5.990 6.190 5,446,774 32,975,767 6.0542 1.499 1.492 1.502 1.489 1.539 21,908,115 1.5052 -2.58%
2013-12-13 0 6.190 6.180 6.190 6.030 6.210 7,711,321 47,667,956 6.1816 1.539 1.536 1.539 1.499 1.544 31,016,618 1.5369 1.98%
2013-12-12 0 6.070 6.020 6.080 6.000 6.240 4,635,999 28,107,677 6.0629 1.509 1.497 1.512 1.492 1.551 18,647,001 1.5074 -2.10%
2013-12-11 0 6.200 6.180 6.200 6.110 6.240 9,801,200 60,592,676 6.1822 1.541 1.536 1.541 1.519 1.551 39,422,568 1.5370 0.81%
2013-12-10 0 6.150 6.140 6.150 6.090 6.200 8,238,850 50,626,175 6.1448 1.529 1.527 1.529 1.514 1.541 33,138,455 1.5277 -0.81%
2013-12-09 0 6.200 6.180 6.200 6.130 6.370 6,591,999 41,166,029 6.2448 1.541 1.536 1.541 1.524 1.584 26,514,460 1.5526 0.32%
2013-12-06 0 6.180 6.160 6.170 6.010 6.200 18,156,566 111,488,674 6.1404 1.536 1.531 1.534 1.494 1.541 73,029,675 1.5266 1.31%
2013-12-05 0 6.100 6.090 6.130 5.990 6.170 18,718,822 114,125,236 6.0968 1.517 1.514 1.524 1.489 1.534 75,291,191 1.5158 0.49%
2013-12-04 0 6.070 6.050 6.090 6.000 6.100 9,953,069 60,360,007 6.0645 1.509 1.504 1.514 1.492 1.517 40,033,418 1.5077 0.83%
2013-12-03 0 6.020 5.990 6.030 5.950 6.060 10,101,553 60,734,177 6.0124 1.497 1.489 1.499 1.479 1.507 40,630,653 1.4948 -0.33%
2013-12-02 0 6.040 6.030 6.050 6.000 6.130 11,539,073 70,155,743 6.0798 1.502 1.499 1.504 1.492 1.524 46,412,672 1.5116 -0.98%
2013-11-29 0 6.110 6.100 6.120 6.050 6.450 12,565,071 77,047,301 6.1319 1.517 1.514 1.519 1.502 1.601 50,622,312 1.5220 0.00%
2013-11-28 0 6.110 6.130 6.140 6.060 6.250 24,998,676 153,991,457 6.1600 1.517 1.522 1.524 1.504 1.551 100,714,972 1.5290 0.16%
2013-11-27 0 6.100 6.090 6.100 5.770 6.110 27,091,253 162,274,410 5.9899 1.514 1.512 1.514 1.432 1.517 109,145,572 1.4868 5.17%
2013-11-26 0 5.800 5.700 5.830 5.700 6.000 17,351,098 101,342,508 5.8407 1.440 1.415 1.447 1.415 1.489 69,904,316 1.4497 -3.01%
2013-11-25 0 5.980 5.970 6.000 5.790 6.000 19,347,159 114,977,931 5.9429 1.484 1.482 1.489 1.437 1.489 77,946,071 1.4751 3.82%
2013-11-22 0 5.760 5.750 5.770 5.660 5.780 13,503,950 77,509,828 5.7398 1.430 1.427 1.432 1.405 1.435 54,404,879 1.4247 0.17%
2013-11-21 0 5.750 5.730 5.770 5.640 5.770 16,568,656 94,873,228 5.7261 1.427 1.422 1.432 1.400 1.432 66,752,004 1.4213 0.88%
2013-11-20 0 5.700 5.660 5.710 5.530 5.730 21,150,000 119,665,460 5.6579 1.415 1.405 1.417 1.373 1.422 85,209,379 1.4044 3.07%
2013-11-19 0 5.530 5.520 5.530 5.450 5.580 22,343,827 122,900,656 5.5004 1.373 1.370 1.373 1.353 1.385 90,019,084 1.3653 0.00%
2013-11-18 0 5.530 5.500 5.520 5.410 5.560 18,751,902 102,851,037 5.4848 1.373 1.365 1.370 1.343 1.380 75,547,893 1.3614 2.41%
2013-11-15 0 5.400 5.390 5.400 5.380 5.460 17,883,000 96,714,010 5.4082 1.340 1.338 1.340 1.335 1.355 72,047,250 1.3424 0.37%
2013-11-14 0 5.380 5.360 5.380 5.200 5.450 23,450,275 126,356,577 5.3883 1.335 1.330 1.335 1.291 1.353 94,476,755 1.3374 2.87%
2013-11-13 0 5.230 5.230 5.250 5.160 5.270 12,538,000 65,447,792 5.2200 1.298 1.298 1.303 1.281 1.308 50,513,248 1.2957 -1.13%
2013-11-12 0 5.290 5.280 5.290 5.170 5.330 9,561,999 50,193,434 5.2493 1.313 1.311 1.313 1.283 1.323 38,523,499 1.3029 -1.67%
2013-11-11 0 5.380 5.340 5.390 5.170 5.380 15,546,462 82,316,355 5.2949 1.335 1.325 1.338 1.283 1.335 62,633,777 1.3142 5.91%
2013-11-08 0 5.080 5.050 5.080 5.000 5.200 15,291,305 77,661,724 5.0788 1.261 1.253 1.261 1.241 1.291 61,605,797 1.2606 -0.97%
2013-11-07 0 5.130 5.120 5.140 5.080 5.230 26,298,561 134,677,681 5.1211 1.273 1.271 1.276 1.261 1.298 105,951,965 1.2711 -0.77%
2013-11-06 0 5.170 5.150 5.170 5.140 5.350 27,034,667 140,792,007 5.2078 1.283 1.278 1.283 1.276 1.328 108,917,598 1.2926 -1.52%
2013-11-05 0 5.250 5.250 5.260 5.180 5.380 9,279,940 48,836,025 5.2625 1.303 1.303 1.306 1.286 1.335 37,387,136 1.3062 -2.60%
2013-11-04 0 5.390 5.390 5.400 5.380 5.550 4,995,309 27,288,334 5.4628 1.338 1.338 1.340 1.335 1.378 20,125,162 1.3559 -1.82%
2013-11-01 0 5.490 5.480 5.490 5.430 5.520 5,872,001 32,204,645 5.4844 1.363 1.360 1.363 1.348 1.370 23,657,190 1.3613 0.37%
2013-10-31 0 5.470 5.420 5.450 5.390 5.480 10,074,657 54,824,254 5.4418 1.358 1.345 1.353 1.338 1.360 40,588,902 1.3507 0.55%
2013-10-30 0 5.440 5.410 5.440 5.340 5.440 12,904,457 69,797,888 5.4088 1.350 1.343 1.350 1.325 1.350 51,989,635 1.3425 2.06%
2013-10-29 0 5.330 5.290 5.340 5.170 5.420 11,791,137 62,573,613 5.3068 1.323 1.313 1.325 1.283 1.345 47,504,277 1.3172 -0.37%
2013-10-28 0 5.350 5.340 5.370 5.320 5.450 10,931,557 58,510,820 5.3525 1.328 1.325 1.333 1.320 1.353 44,041,191 1.3285 -0.56%
2013-10-25 0 5.380 5.350 5.390 5.340 5.600 15,020,536 81,029,729 5.3946 1.335 1.328 1.338 1.325 1.390 60,514,920 1.3390 0.00%
2013-10-24 0 5.380 5.350 5.380 5.210 5.390 15,295,226 81,382,720 5.3208 1.335 1.328 1.335 1.293 1.338 61,621,594 1.3207 3.07%
2013-10-23 0 5.220 5.210 5.220 5.100 5.420 14,863,000 78,358,034 5.2720 1.296 1.293 1.296 1.266 1.345 59,880,237 1.3086 -3.69%
2013-10-22 0 5.420 5.410 5.420 5.290 5.470 21,745,303 117,671,975 5.4114 1.345 1.343 1.345 1.313 1.358 87,607,743 1.3432 3.04%
2013-10-21 0 5.260 5.250 5.260 5.010 5.270 38,342,507 198,709,777 5.1825 1.306 1.303 1.306 1.244 1.308 154,474,762 1.2864 2.73%
2013-10-18 0 5.120 5.100 5.150 5.070 5.240 13,660,380 70,218,140 5.1403 1.271 1.266 1.278 1.258 1.301 55,035,106 1.2759 -1.35%
2013-10-17 0 5.190 5.180 5.200 5.140 5.310 6,551,041 34,219,350 5.2235 1.288 1.286 1.291 1.276 1.318 26,392,914 1.2965 -0.95%
2013-10-16 0 5.240 5.210 5.220 5.210 5.410 13,934,603 73,926,759 5.3053 1.301 1.293 1.296 1.293 1.343 56,139,899 1.3168 -1.69%
2013-10-15 0 5.330 5.310 5.350 5.320 5.410 17,433,060 93,572,279 5.3675 1.323 1.318 1.328 1.320 1.343 70,234,526 1.3323 -0.19%
2013-10-11 0 5.340 5.330 5.350 5.330 5.470 14,186,507 76,151,577 5.3679 1.325 1.323 1.328 1.323 1.358 57,154,773 1.3324 0.00%
2013-10-10 0 5.340 5.340 5.380 5.320 5.540 11,447,804 61,459,595 5.3687 1.325 1.325 1.335 1.320 1.375 46,121,053 1.3326 -3.09%
2013-10-09 0 5.510 5.490 5.520 5.480 5.600 21,932,670 121,110,316 5.5219 1.368 1.363 1.370 1.360 1.390 88,362,610 1.3706 -1.08%
2013-10-08 0 5.570 5.500 5.570 5.310 5.580 24,460,429 134,148,670 5.4843 1.383 1.365 1.383 1.318 1.385 98,546,476 1.3613 4.50%
2013-10-07 0 5.330 5.280 5.300 5.280 5.560 23,758,640 127,591,497 5.3703 1.323 1.311 1.316 1.311 1.380 95,719,100 1.3330 -4.14%
2013-10-04 0 5.560 5.510 5.560 5.510 5.610 21,176,136 117,589,416 5.5529 1.380 1.368 1.380 1.368 1.392 85,314,676 1.3783 0.91%
2013-10-03 0 5.510 5.510 5.520 5.350 5.530 18,301,268 99,518,113 5.4378 1.368 1.368 1.370 1.328 1.373 73,732,373 1.3497 4.16%
2013-10-02 0 5.290 5.270 5.290 5.240 5.330 21,143,182 111,887,989 5.2919 1.313 1.308 1.313 1.301 1.323 85,181,911 1.3135 0.76%
2013-09-30 0 5.250 5.250 5.270 5.240 5.330 13,560,985 71,471,635 5.2704 1.303 1.303 1.308 1.301 1.323 54,634,663 1.3082 -0.38%
2013-09-27 0 5.270 5.250 5.270 5.210 5.340 29,346,925 154,774,431 5.2740 1.308 1.303 1.308 1.293 1.325 118,233,251 1.3091 -0.75%
2013-09-26 0 5.310 5.280 5.300 5.280 5.420 24,950,000 133,128,364 5.3358 1.318 1.311 1.316 1.311 1.345 100,518,866 1.3244 0.19%
2013-09-25 0 5.300 5.270 5.300 5.070 5.340 64,727,565 339,930,309 5.2517 1.316 1.308 1.316 1.258 1.325 260,775,207 1.3035 4.95%
2013-09-24 0 5.050 5.040 5.060 5.000 5.080 19,871,596 100,516,510 5.0583 1.253 1.251 1.256 1.241 1.261 80,058,930 1.2555 -0.98%
2013-09-23 0 5.100 5.050 5.090 4.900 5.130 27,559,274 139,410,499 5.0586 1.266 1.253 1.263 1.216 1.273 111,031,141 1.2556 3.66%
2013-09-19 0 4.920 4.910 4.920 4.890 5.190 21,900,152 109,866,101 5.0167 1.221 1.219 1.221 1.214 1.288 88,231,601 1.2452 -2.19%
2013-09-18 0 5.030 5.030 5.040 5.000 5.130 26,821,151 135,565,076 5.0544 1.249 1.249 1.251 1.241 1.273 108,057,382 1.2546 0.80%
2013-09-17 0 4.990 4.950 4.990 4.950 5.300 46,764,440 238,403,945 5.0980 1.239 1.229 1.239 1.229 1.316 188,405,149 1.2654 -4.22%
2013-09-16 0 5.210 5.200 5.210 4.830 5.300 53,976,000 273,909,549 5.0747 1.293 1.291 1.293 1.199 1.316 217,459,170 1.2596 6.11%
2013-09-13 0 4.920 4.900 4.920 4.730 4.930 107,497,378 518,379,607 4.8223 1.219 1.214 1.219 1.172 1.221 433,968,805 1.1945 3.36%
2013-09-12 1 4.760 4.750 4.760 4.280 5.090 134,558,890 632,255,531 4.6987 1.179 1.177 1.179 1.060 1.261 543,216,604 1.1639 -16.49%
2013-09-11 0 5.700 5.670 5.710 5.660 5.810 9,011,881 51,343,623 5.6973 1.412 1.405 1.414 1.402 1.439 36,381,122 1.4113 -0.18%
2013-09-10 0 5.710 5.700 5.720 5.630 5.840 19,094,000 109,003,362 5.7088 1.414 1.412 1.417 1.395 1.447 77,082,814 1.4141 1.42%
2013-09-09 0 5.630 5.600 5.640 5.580 5.740 8,454,000 47,759,649 5.6494 1.395 1.387 1.397 1.382 1.422 34,128,947 1.3994 -1.92%
2013-09-06 0 5.740 5.710 5.760 5.690 5.840 12,528,000 72,209,120 5.7638 1.422 1.414 1.427 1.409 1.447 50,575,756 1.4277 1.23%
2013-09-05 0 5.670 5.670 5.680 5.580 5.680 10,540,000 59,310,310 5.6272 1.405 1.405 1.407 1.382 1.407 42,550,165 1.3939 2.90%
2013-09-04 0 5.510 5.500 5.520 5.510 5.620 7,354,600 40,898,876 5.5610 1.365 1.362 1.367 1.365 1.392 29,690,649 1.3775 -1.25%
2013-09-03 0 5.580 5.570 5.580 5.530 5.590 10,064,000 56,043,492 5.5687 1.382 1.380 1.382 1.370 1.385 40,628,545 1.3794 0.54%
2013-09-02 0 5.550 5.550 5.560 5.410 5.630 13,497,595 74,579,483 5.5254 1.375 1.375 1.377 1.340 1.395 54,490,028 1.3687 0.18%
2013-08-30 0 5.540 5.480 5.510 5.310 5.570 16,058,114 87,738,897 5.4638 1.372 1.357 1.365 1.315 1.380 64,826,888 1.3534 3.17%
2013-08-29 0 5.370 5.350 5.370 5.270 5.410 6,547,185 34,956,186 5.3391 1.330 1.325 1.330 1.305 1.340 26,431,101 1.3225 0.37%
2013-08-28 0 5.350 5.350 5.360 5.260 5.420 7,743,000 41,385,810 5.3449 1.325 1.325 1.328 1.303 1.343 31,258,627 1.3240 0.00%
2013-08-27 0 5.350 5.320 5.360 5.160 5.360 8,216,000 43,390,756 5.2813 1.325 1.318 1.328 1.278 1.328 33,168,136 1.3082 0.94%
2013-08-26 0 5.300 5.300 5.310 5.060 5.310 5,043,821 26,491,149 5.2522 1.313 1.313 1.315 1.253 1.315 20,361,994 1.3010 3.11%
2013-08-23 0 5.140 5.090 5.150 5.040 5.230 4,391,999 22,436,394 5.1085 1.273 1.261 1.276 1.248 1.296 17,730,577 1.2654 -1.15%
2013-08-22 0 5.200 5.170 5.220 4.930 5.220 10,087,153 51,282,445 5.0839 1.288 1.281 1.293 1.221 1.293 40,722,014 1.2593 4.00%
2013-08-21 0 5.000 4.990 5.000 4.990 5.200 12,262,941 61,593,223 5.0227 1.239 1.236 1.239 1.236 1.288 49,505,708 1.2442 -3.29%
2013-08-20 0 5.170 5.150 5.180 5.130 5.310 13,657,700 71,182,392 5.2119 1.281 1.276 1.283 1.271 1.315 55,136,375 1.2910 -2.82%
2013-08-19 0 5.320 5.300 5.320 5.130 5.320 8,572,240 45,145,364 5.2665 1.318 1.313 1.318 1.271 1.318 34,606,284 1.3045 1.92%
2013-08-16 0 5.220 5.210 5.220 5.020 5.230 17,622,464 91,208,698 5.1757 1.293 1.291 1.293 1.243 1.296 71,142,197 1.2821 1.36%
2013-08-15 0 5.150 5.140 5.160 5.080 5.670 24,873,018 129,838,248 5.2200 1.276 1.273 1.278 1.258 1.405 100,412,811 1.2930 -7.54%
2013-08-13 0 5.570 5.560 5.580 5.400 5.590 15,548,391 85,986,476 5.5302 1.380 1.377 1.382 1.338 1.385 62,769,128 1.3699 2.39%
2013-08-12 0 5.440 5.440 5.450 5.200 5.460 13,826,001 74,738,525 5.4057 1.348 1.348 1.350 1.288 1.352 55,815,809 1.3390 4.21%
2013-08-09 0 5.220 5.220 5.240 5.190 5.280 10,107,999 52,836,204 5.2272 1.293 1.293 1.298 1.286 1.308 40,806,170 1.2948 -0.19%
2013-08-08 0 5.230 5.200 5.230 5.130 5.300 9,403,000 49,082,720 5.2199 1.296 1.288 1.296 1.271 1.313 37,960,076 1.2930 1.16%
2013-08-07 0 5.170 5.160 5.190 5.150 5.410 28,034,000 145,967,065 5.2068 1.281 1.278 1.286 1.276 1.340 113,173,751 1.2898 -2.08%
2013-08-06 0 5.280 5.270 5.280 5.270 5.520 15,826,000 84,654,984 5.3491 1.308 1.305 1.308 1.305 1.367 63,889,840 1.3250 -2.94%
2013-08-05 0 5.440 5.430 5.440 5.430 5.700 21,406,561 117,780,668 5.5021 1.348 1.345 1.348 1.345 1.412 86,418,663 1.3629 -2.86%
2013-08-02 0 5.600 5.580 5.620 5.470 5.680 12,018,340 67,233,577 5.5942 1.387 1.382 1.392 1.355 1.407 48,518,250 1.3857 1.45%
2013-08-01 0 5.520 5.530 5.560 5.490 5.800 8,868,447 49,545,510 5.5867 1.367 1.370 1.377 1.360 1.437 35,802,076 1.3839 -2.13%
2013-07-31 0 5.640 5.630 5.650 5.610 5.750 10,656,000 60,396,556 5.6678 1.397 1.395 1.400 1.390 1.424 43,018,459 1.4040 -1.05%
2013-07-30 0 5.700 5.670 5.700 5.630 5.710 8,103,343 45,990,057 5.6754 1.412 1.405 1.412 1.395 1.414 32,713,338 1.4059 0.00%
2013-07-29 0 5.700 5.690 5.720 5.620 5.850 13,493,999 77,015,926 5.7074 1.412 1.409 1.417 1.392 1.449 54,475,511 1.4138 -0.87%
2013-07-26 0 5.750 5.740 5.750 5.550 5.750 23,273,915 131,648,840 5.6565 1.424 1.422 1.424 1.375 1.424 93,957,204 1.4012 2.31%
2013-07-25 0 5.620 5.610 5.620 5.410 5.630 150,958,702 825,948,040 5.4714 1.392 1.390 1.392 1.340 1.395 609,422,933 1.3553 -2.77%
2013-07-24 0 5.780 5.770 5.780 5.650 5.790 8,897,520 51,012,225 5.7333 1.432 1.429 1.432 1.400 1.434 35,919,445 1.4202 0.87%
2013-07-23 0 5.730 5.720 5.730 5.620 5.730 9,053,244 51,562,458 5.6955 1.419 1.417 1.419 1.392 1.419 36,548,105 1.4108 0.88%
2013-07-22 0 5.680 5.650 5.690 5.540 5.690 7,131,799 40,105,172 5.6234 1.407 1.400 1.409 1.372 1.409 28,791,198 1.3930 0.89%
2013-07-19 0 5.630 5.650 5.660 5.480 5.690 19,358,798 108,843,412 5.6224 1.395 1.400 1.402 1.357 1.409 78,151,808 1.3927 1.44%
2013-07-18 0 5.550 5.550 5.570 5.430 5.570 8,282,000 45,658,544 5.5130 1.375 1.375 1.380 1.345 1.380 33,434,580 1.3656 0.18%
2013-07-17 0 5.540 5.520 5.540 5.440 5.550 15,056,503 82,811,411 5.5000 1.372 1.367 1.372 1.348 1.375 60,783,367 1.3624 0.91%
2013-07-16 0 5.490 5.460 5.510 5.250 5.510 25,565,000 138,655,204 5.4236 1.360 1.352 1.365 1.300 1.365 103,206,354 1.3435 3.78%
2013-07-15 0 5.290 5.280 5.310 5.160 5.310 13,742,317 72,172,196 5.2518 1.310 1.308 1.315 1.278 1.315 55,477,975 1.3009 2.12%
2013-07-12 0 5.180 5.160 5.180 5.050 5.200 13,877,100 71,627,626 5.1616 1.283 1.278 1.283 1.251 1.288 56,022,097 1.2786 0.58%
2013-07-11 0 5.150 5.130 5.170 5.080 5.180 11,707,000 60,093,396 5.1331 1.276 1.271 1.281 1.258 1.283 47,261,365 1.2715 1.78%
2013-07-10 0 5.060 5.020 5.080 4.960 5.150 7,527,000 37,846,678 5.0281 1.253 1.243 1.258 1.229 1.276 30,386,631 1.2455 2.02%
2013-07-09 0 4.960 4.960 4.980 4.930 5.000 6,770,808 33,652,687 4.9703 1.229 1.229 1.234 1.221 1.239 27,333,871 1.2312 0.00%
2013-07-08 0 4.960 4.940 4.960 4.880 5.030 7,373,008 36,528,889 4.9544 1.229 1.224 1.229 1.209 1.246 29,764,963 1.2272 -0.80%
2013-07-05 0 5.000 5.010 5.020 4.870 5.050 15,753,449 78,437,599 4.9791 1.239 1.241 1.243 1.206 1.251 63,596,951 1.2334 0.81%
2013-07-04 0 4.960 4.960 4.990 4.790 5.110 12,555,017 62,293,409 4.9616 1.229 1.229 1.236 1.187 1.266 50,684,824 1.2290 -1.00%
2013-07-03 0 5.010 5.000 5.020 4.960 5.150 11,595,903 58,020,154 5.0035 1.241 1.239 1.243 1.229 1.276 46,812,864 1.2394 -0.99%
2013-07-02 0 5.060 5.010 5.080 4.980 5.100 8,757,912 44,093,811 5.0347 1.253 1.241 1.258 1.234 1.263 35,355,845 1.2471 0.60%
2013-06-28 0 5.030 5.000 5.030 4.940 5.060 19,749,999 98,836,431 5.0044 1.246 1.239 1.246 1.224 1.253 79,731,093 1.2396 1.41%
2013-06-27 0 4.960 4.910 4.950 4.840 4.990 10,990,000 54,143,980 4.9267 1.229 1.216 1.226 1.199 1.236 44,366,823 1.2204 1.22%
2013-06-26 0 4.900 4.900 4.910 4.640 4.940 18,159,999 87,880,455 4.8392 1.214 1.214 1.216 1.149 1.224 73,312,235 1.1987 6.29%
2013-06-25 0 4.610 4.590 4.620 4.350 4.710 34,469,945 155,773,949 4.5191 1.142 1.137 1.144 1.078 1.167 139,155,774 1.1194 -1.50%
2013-06-24 0 4.680 4.630 4.650 4.560 4.790 26,192,063 122,281,047 4.6686 1.159 1.147 1.152 1.130 1.187 105,737,819 1.1565 0.00%
2013-06-21 0 4.680 4.670 4.680 4.610 4.850 18,062,753 86,242,696 4.7746 1.159 1.157 1.159 1.142 1.201 72,919,651 1.1827 -3.11%
2013-06-20 0 4.830 4.820 4.840 4.790 4.950 16,994,000 82,785,160 4.8714 1.196 1.194 1.199 1.187 1.226 68,605,077 1.2067 0.84%
2013-06-19 0 4.790 4.780 4.830 4.770 4.960 11,617,795 56,471,766 4.8608 1.187 1.184 1.196 1.182 1.229 46,901,243 1.2041 -2.64%
2013-06-18 0 4.920 4.910 4.920 4.910 5.040 12,904,000 64,319,767 4.9845 1.219 1.216 1.219 1.216 1.248 52,093,675 1.2347 -1.40%
2013-06-17 0 4.990 4.960 4.990 4.880 5.120 26,561,999 131,076,329 4.9347 1.236 1.229 1.236 1.209 1.268 107,231,257 1.2224 3.10%
2013-06-14 0 4.840 4.810 4.840 4.790 4.930 11,148,000 54,045,944 4.8480 1.199 1.191 1.199 1.187 1.221 45,004,672 1.2009 1.26%
2013-06-13 0 4.780 4.760 4.790 4.720 4.860 19,583,430 93,679,125 4.7836 1.184 1.179 1.187 1.169 1.204 79,058,651 1.1849 -1.65%
2013-06-11 0 4.870 4.860 4.870 4.780 4.990 18,414,042 89,602,432 4.8660 1.204 1.201 1.204 1.182 1.234 74,490,770 1.2029 -0.61%
2013-06-10 0 4.900 4.890 4.900 4.810 5.050 22,768,680 111,470,374 4.8958 1.211 1.209 1.211 1.189 1.248 92,106,692 1.2102 -0.61%
2013-06-07 0 4.930 4.920 4.940 4.900 5.100 27,960,199 139,649,589 4.9946 1.219 1.216 1.221 1.211 1.261 113,108,070 1.2347 -0.20%
2013-06-06 0 4.940 4.940 4.960 4.900 5.110 33,614,514 166,925,458 4.9659 1.221 1.221 1.226 1.211 1.263 135,981,607 1.2276 -3.33%
2013-06-05 0 5.130 5.100 5.140 5.080 5.310 26,216,385 135,629,524 5.1735 1.263 1.256 1.266 1.251 1.308 106,468,860 1.2739 -1.54%
2013-06-04 0 5.210 5.180 5.250 5.190 5.360 15,807,215 83,054,783 5.2542 1.283 1.275 1.293 1.278 1.320 64,195,585 1.2938 -1.51%
2013-06-03 0 5.290 5.290 5.310 5.220 5.370 41,946,588 225,081,871 5.3659 1.303 1.303 1.308 1.285 1.322 170,351,687 1.3213 -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 1.340 1.335 1.342 1.310 1.376 766,701,326 1.3320 0.74%
2013-05-30 0 5.400 5.380 5.400 5.310 5.440 27,991,651 150,897,975 5.3908 1.330 1.325 1.330 1.308 1.340 113,678,494 1.3274 -0.37%
2013-05-29 0 5.420 5.420 5.450 5.260 5.480 62,962,003 338,123,213 5.3703 1.335 1.335 1.342 1.295 1.349 255,698,590 1.3224 1.31%
2013-05-28 0 5.350 5.340 5.350 5.130 5.440 54,227,998 289,468,249 5.3380 1.317 1.315 1.317 1.263 1.340 220,228,423 1.3144 3.68%
2013-05-27 0 5.160 5.140 5.160 4.980 5.160 33,642,878 170,710,734 5.0742 1.271 1.266 1.271 1.226 1.271 136,629,015 1.2494 1.78%
2013-05-24 0 5.070 5.050 5.070 4.760 5.080 41,397,999 203,430,271 4.9140 1.248 1.243 1.248 1.172 1.251 168,123,780 1.2100 6.29%
2013-05-23 0 4.770 4.760 4.780 4.660 4.820 40,176,080 190,943,264 4.7527 1.175 1.172 1.177 1.147 1.187 163,161,375 1.1703 1.49%
2013-05-22 0 4.700 4.690 4.700 4.690 4.970 34,351,527 163,576,712 4.7618 1.157 1.155 1.157 1.155 1.224 139,506,950 1.1725 -1.47%
2013-05-21 0 4.770 4.770 4.780 4.750 5.100 67,338,000 326,686,872 4.8514 1.175 1.175 1.177 1.170 1.256 273,470,201 1.1946 -6.10%
2013-05-20 0 5.080 5.060 5.080 5.020 5.360 73,200,636 375,807,020 5.1339 1.251 1.246 1.251 1.236 1.320 297,279,288 1.2642 -0.97%
2013-05-16 0 5.130 5.130 5.140 5.100 5.380 27,551,380 143,875,062 5.2221 1.263 1.263 1.266 1.256 1.325 111,890,484 1.2859 -2.66%
2013-05-15 0 5.270 5.260 5.270 5.250 5.430 7,562,000 40,278,332 5.3264 1.298 1.295 1.298 1.293 1.337 30,710,471 1.3116 -1.86%
2013-05-14 0 5.370 5.360 5.400 5.270 5.450 11,480,308 61,803,117 5.3834 1.322 1.320 1.330 1.298 1.342 46,623,335 1.3256 -0.56%
2013-05-13 0 5.400 5.360 5.400 5.240 5.480 13,910,000 74,413,300 5.3496 1.330 1.320 1.330 1.290 1.349 56,490,696 1.3173 1.50%
2013-05-10 0 5.320 5.300 5.320 5.220 5.540 21,034,999 112,223,808 5.3351 1.310 1.305 1.310 1.285 1.364 85,426,437 1.3137 -3.27%
2013-05-09 0 5.500 5.470 5.500 5.430 5.550 9,621,000 52,866,950 5.4950 1.354 1.347 1.354 1.337 1.367 39,072,393 1.3531 -0.18%
2013-05-08 0 5.510 5.500 5.530 5.430 5.550 7,023,999 38,738,634 5.5152 1.357 1.354 1.362 1.337 1.367 28,525,564 1.3580 -0.72%
2013-05-07 0 5.550 5.540 5.550 5.490 5.580 11,689,668 64,705,730 5.5353 1.367 1.364 1.367 1.352 1.374 47,473,579 1.3630 0.54%
2013-05-06 0 5.520 5.520 5.530 5.460 5.650 9,999,999 55,180,476 5.5180 1.359 1.359 1.362 1.344 1.391 40,611,568 1.3587 -0.90%
2013-05-03 0 5.570 5.560 5.570 5.460 5.610 10,195,632 56,702,664 5.5615 1.372 1.369 1.372 1.344 1.381 41,406,064 1.3694 1.27%
2013-05-02 0 5.500 5.490 5.500 5.340 5.550 16,025,249 87,169,644 5.4395 1.354 1.352 1.354 1.315 1.367 65,081,055 1.3394 2.80%
2013-04-30 0 5.350 5.320 5.350 5.250 5.360 12,165,000 64,807,119 5.3273 1.317 1.310 1.317 1.293 1.320 49,403,977 1.3118 1.90%
2013-04-29 0 5.250 5.250 5.270 5.200 5.280 14,542,100 76,124,217 5.2347 1.293 1.293 1.298 1.280 1.300 59,057,754 1.2890 0.96%
2013-04-26 0 5.200 5.190 5.220 5.190 5.300 17,314,100 90,860,937 5.2478 1.280 1.278 1.285 1.278 1.305 70,315,281 1.2922 -0.76%
2013-04-25 0 5.240 5.230 5.250 5.190 5.340 14,517,100 76,434,618 5.2651 1.290 1.288 1.293 1.278 1.315 58,956,225 1.2965 0.00%
2013-04-24 0 5.240 5.230 5.250 5.120 5.350 9,248,199 48,520,736 5.2465 1.290 1.288 1.293 1.261 1.317 37,558,390 1.2919 -0.57%
2013-04-23 0 5.270 5.250 5.290 5.230 5.390 16,132,000 85,462,978 5.2977 1.298 1.293 1.303 1.288 1.327 65,514,587 1.3045 -2.59%
2013-04-22 0 5.410 5.400 5.410 5.360 5.550 13,589,900 73,743,824 5.4264 1.332 1.330 1.332 1.320 1.367 55,190,720 1.3362 -1.28%
2013-04-19 0 5.480 5.460 5.500 5.320 5.500 15,756,700 85,483,557 5.4252 1.349 1.344 1.354 1.310 1.354 63,990,435 1.3359 2.05%
2013-04-18 0 5.370 5.370 5.380 5.300 5.590 14,609,568 79,105,721 5.4147 1.322 1.322 1.325 1.305 1.376 59,331,752 1.3333 -2.01%
2013-04-17 0 5.480 5.460 5.480 5.300 5.510 14,558,921 79,241,209 5.4428 1.349 1.344 1.349 1.305 1.357 59,126,066 1.3402 3.20%
2013-04-16 0 5.310 5.310 5.320 5.080 5.390 10,412,258 55,156,112 5.2972 1.308 1.308 1.310 1.251 1.327 42,285,816 1.3044 0.38%
2013-04-15 0 5.290 5.290 5.300 5.280 5.370 18,464,500 98,206,348 5.3187 1.303 1.303 1.305 1.300 1.322 74,987,237 1.3096 -0.19%
2013-04-12 0 5.300 5.280 5.290 5.170 5.390 37,755,326 199,898,330 5.2946 1.305 1.300 1.303 1.273 1.327 153,330,313 1.3037 2.91%
2013-04-11 0 5.150 5.150 5.170 5.130 5.240 12,100,000 62,512,700 5.1663 1.268 1.268 1.273 1.263 1.290 49,140,002 1.2721 -0.58%
2013-04-10 0 5.180 5.180 5.210 5.100 5.390 21,835,402 112,901,321 5.1706 1.275 1.275 1.283 1.256 1.327 88,676,999 1.2732 -3.00%
2013-04-09 0 5.340 5.320 5.340 5.230 5.370 17,350,244 92,144,758 5.3109 1.315 1.310 1.315 1.288 1.322 70,462,068 1.3077 2.10%
2013-04-08 0 5.230 5.210 5.240 5.140 5.280 10,895,400 57,167,178 5.2469 1.288 1.283 1.290 1.266 1.300 44,247,932 1.2920 0.58%
2013-04-05 0 5.200 5.190 5.200 5.120 5.400 18,763,769 98,051,689 5.2256 1.280 1.278 1.280 1.261 1.330 76,202,615 1.2867 0.39%
2013-04-03 0 5.180 5.150 5.200 5.150 5.370 20,759,500 108,437,620 5.2235 1.275 1.268 1.280 1.268 1.322 84,307,592 1.2862 -0.19%
2013-04-02 0 5.190 5.180 5.190 5.170 5.480 15,198,000 79,512,716 5.2318 1.278 1.275 1.278 1.273 1.349 61,721,467 1.2883 -4.24%
2013-03-28 0 5.420 5.410 5.420 5.330 5.570 14,570,440 79,503,573 5.4565 1.335 1.332 1.335 1.312 1.372 59,172,847 1.3436 -1.09%
2013-03-27 0 5.480 5.470 5.480 5.270 5.550 18,983,999 103,075,590 5.4296 1.349 1.347 1.349 1.298 1.367 77,097,004 1.3370 4.98%
2013-03-26 0 5.220 5.210 5.220 5.040 5.240 21,255,999 110,364,524 5.1922 1.285 1.283 1.285 1.241 1.290 86,323,953 1.2785 6.31%
2013-03-25 0 4.910 4.900 4.930 4.900 5.220 9,982,449 49,676,880 4.9764 1.209 1.207 1.214 1.207 1.285 40,540,294 1.2254 -4.84%
2013-03-22 0 5.160 5.150 5.190 4.980 5.200 18,752,201 95,493,247 5.0924 1.271 1.268 1.278 1.226 1.280 76,155,636 1.2539 -0.19%
2013-03-21 0 5.170 5.160 5.170 4.900 5.180 17,702,000 89,238,904 5.0412 1.273 1.271 1.273 1.207 1.275 71,890,604 1.2413 4.87%
2013-03-20 0 4.930 4.910 4.940 4.740 4.950 11,732,000 57,047,414 4.8625 1.214 1.209 1.216 1.167 1.219 47,645,496 1.1973 4.89%
2013-03-19 0 4.700 4.690 4.700 4.500 4.940 19,440,000 90,218,280 4.6409 1.157 1.155 1.157 1.108 1.216 78,948,895 1.1427 -2.08%
2013-03-18 0 4.800 4.800 4.840 4.730 4.930 5,166,061 24,762,291 4.7933 1.182 1.182 1.192 1.165 1.214 20,980,186 1.1803 -1.84%
2013-03-15 0 4.890 4.830 4.840 4.770 5.070 14,744,649 72,937,838 4.9467 1.204 1.189 1.192 1.175 1.248 59,880,337 1.2181 -0.20%
2013-03-14 0 4.900 4.860 4.890 4.610 4.980 10,187,998 49,183,830 4.8276 1.207 1.197 1.204 1.135 1.226 41,375,061 1.1887 4.26%
2013-03-13 0 4.700 4.690 4.700 4.660 4.810 6,714,000 31,710,300 4.7230 1.157 1.155 1.157 1.147 1.184 27,266,609 1.1630 -0.84%
2013-03-12 0 4.740 4.730 4.750 4.580 4.890 10,935,580 52,209,529 4.7743 1.167 1.165 1.170 1.128 1.204 44,411,109 1.1756 0.00%
2013-03-11 0 4.740 4.730 4.740 4.600 4.750 7,584,000 35,605,180 4.6948 1.167 1.165 1.167 1.133 1.170 30,799,816 1.1560 2.82%
2013-03-08 0 4.610 4.610 4.630 4.590 4.650 5,899,399 27,243,381 4.6180 1.135 1.135 1.140 1.130 1.145 23,958,387 1.1371 -0.65%
2013-03-07 0 4.640 4.620 4.640 4.600 4.780 7,561,000 35,240,652 4.6608 1.143 1.138 1.143 1.133 1.177 30,706,409 1.1477 -2.11%
2013-03-06 0 4.740 4.730 4.750 4.510 4.780 21,061,800 98,616,770 4.6823 1.167 1.165 1.170 1.111 1.177 85,535,280 1.1529 5.10%
2013-03-05 0 4.510 4.510 4.550 4.500 4.580 3,107,999 14,141,855 4.5501 1.111 1.111 1.120 1.108 1.128 12,622,072 1.1204 -1.53%
2013-03-04 0 4.580 4.540 4.580 4.480 4.640 5,848,589 26,657,781 4.5580 1.128 1.118 1.128 1.103 1.143 23,752,039 1.1223 -0.22%
2013-03-01 0 4.590 4.580 4.600 4.410 4.600 8,435,846 38,157,847 4.5233 1.130 1.128 1.133 1.086 1.133 34,259,296 1.1138 2.91%
2013-02-28 0 4.460 4.450 4.460 4.300 4.510 5,347,000 23,663,240 4.4255 1.098 1.096 1.098 1.059 1.111 21,715,007 1.0897 3.96%
2013-02-27 0 4.290 4.280 4.290 4.160 4.320 5,164,999 21,898,425 4.2398 1.056 1.054 1.056 1.024 1.064 20,975,873 1.0440 2.14%
2013-02-26 0 4.200 4.190 4.200 4.120 4.450 12,012,000 51,280,000 4.2691 1.034 1.032 1.034 1.014 1.096 48,782,620 1.0512 -0.94%
2013-02-25 0 4.240 4.240 4.250 4.200 4.520 7,518,700 32,628,704 4.3397 1.044 1.044 1.046 1.034 1.113 30,534,622 1.0686 -3.20%
2013-02-22 0 4.380 4.370 4.390 4.350 4.550 5,382,000 23,601,356 4.3852 1.079 1.076 1.081 1.071 1.120 21,857,148 1.0798 -3.10%
2013-02-21 0 4.520 4.500 4.530 4.480 4.530 5,429,000 24,449,030 4.5034 1.113 1.108 1.115 1.103 1.115 22,048,022 1.1089 -0.88%
2013-02-20 0 4.560 4.550 4.560 4.500 4.640 6,376,000 29,026,680 4.5525 1.123 1.120 1.123 1.108 1.143 25,893,938 1.1210 0.88%
2013-02-19 0 4.520 4.520 4.540 4.470 4.590 5,791,999 26,159,355 4.5165 1.113 1.113 1.118 1.101 1.130 23,522,218 1.1121 -1.95%
2013-02-18 0 4.610 4.580 4.610 4.500 4.640 10,362,000 47,227,080 4.5577 1.135 1.128 1.135 1.108 1.143 42,081,711 1.1223 -1.28%
2013-02-15 0 4.670 4.640 4.670 4.400 4.740 21,290,000 98,742,980 4.6380 1.150 1.143 1.150 1.083 1.167 86,462,036 1.1420 6.38%
2013-02-14 0 4.390 4.380 4.390 4.260 4.410 9,545,329 41,601,861 4.3583 1.081 1.079 1.081 1.049 1.086 38,765,081 1.0732 1.15%
2013-02-08 0 4.340 4.330 4.350 4.130 4.350 18,603,842 79,511,860 4.2739 1.069 1.066 1.071 1.017 1.071 75,553,126 1.0524 5.08%
2013-02-07 0 4.130 4.120 4.130 3.960 4.130 11,884,000 48,396,036 4.0724 1.017 1.014 1.017 0.975 1.017 48,262,792 1.0028 3.25%
2013-02-06 0 4.000 4.030 4.040 3.900 4.040 9,373,999 37,234,456 3.9721 0.985 0.992 0.995 0.960 0.995 38,069,283 0.9781 2.30%
2013-02-05 0 3.910 3.910 3.930 3.870 3.940 3,648,000 14,247,652 3.9056 0.963 0.963 0.968 0.953 0.970 14,815,101 0.9617 -0.76%
2013-02-04 0 3.940 3.910 3.940 3.900 4.020 6,757,000 26,795,370 3.9656 0.970 0.963 0.970 0.960 0.990 27,441,239 0.9765 -0.76%
2013-02-01 0 3.970 3.960 3.970 3.810 3.980 8,424,000 32,826,528 3.8968 0.978 0.975 0.978 0.938 0.980 34,211,188 0.9595 3.12%
2013-01-31 0 3.850 3.830 3.880 3.770 3.910 7,122,001 27,578,483 3.8723 0.948 0.943 0.955 0.928 0.963 28,923,565 0.9535 -0.26%
2013-01-30 0 3.860 3.820 3.860 3.700 3.860 11,415,000 43,243,086 3.7883 0.950 0.941 0.950 0.911 0.950 46,358,109 0.9328 4.32%
2013-01-29 0 3.700 3.700 3.710 3.640 3.800 14,204,000 52,676,852 3.7086 0.911 0.911 0.914 0.896 0.936 57,684,676 0.9132 -2.37%
2013-01-28 0 3.790 3.780 3.790 3.780 3.900 8,950,000 34,150,320 3.8157 0.933 0.931 0.933 0.931 0.960 36,347,357 0.9396 -3.32%
2013-01-25 0 3.920 3.910 3.930 3.850 3.960 11,457,694 44,717,656 3.9028 0.965 0.963 0.968 0.948 0.975 46,531,496 0.9610 -0.25%
2013-01-24 0 3.930 3.920 3.930 3.810 4.000 13,032,001 50,773,225 3.8960 0.968 0.965 0.968 0.938 0.985 52,925,004 0.9593 0.51%
2013-01-23 0 3.910 3.900 3.920 3.690 3.920 18,682,000 70,912,460 3.7958 0.963 0.960 0.965 0.909 0.965 75,870,538 0.9347 1.56%
2013-01-22 0 3.850 3.840 3.850 3.840 3.900 6,557,867 25,268,925 3.8532 0.948 0.946 0.948 0.946 0.960 26,632,529 0.9488 0.26%
2013-01-21 0 3.840 3.830 3.840 3.730 3.850 3,533,999 13,468,396 3.8111 0.946 0.943 0.946 0.918 0.948 14,352,125 0.9384 1.05%
2013-01-18 0 3.800 3.800 3.810 3.750 3.850 8,154,000 30,907,192 3.7904 0.936 0.936 0.938 0.923 0.948 33,114,676 0.9333 0.00%
2013-01-17 0 3.800 3.800 3.810 3.670 3.870 9,992,000 37,711,700 3.7742 0.936 0.936 0.938 0.904 0.953 40,579,082 0.9293 -0.26%
2013-01-16 0 3.810 3.810 3.840 3.800 3.900 5,890,000 22,547,720 3.8281 0.938 0.938 0.946 0.936 0.960 23,920,216 0.9426 -2.31%
2013-01-15 0 3.900 3.900 3.910 3.780 3.920 12,896,000 49,742,356 3.8572 0.960 0.960 0.963 0.931 0.965 52,372,683 0.9498 2.63%
2013-01-14 0 3.800 3.800 3.810 3.770 3.890 8,188,000 31,285,680 3.8209 0.936 0.936 0.938 0.928 0.958 33,252,755 0.9408 -1.55%
2013-01-11 0 3.860 3.840 3.860 3.820 3.920 6,695,780 25,732,872 3.8431 0.950 0.946 0.950 0.941 0.965 27,192,615 0.9463 -0.26%
2013-01-10 0 3.870 3.860 3.880 3.820 3.950 5,550,689 21,496,537 3.8728 0.953 0.950 0.955 0.941 0.973 22,542,220 0.9536 0.52%
2013-01-09 0 3.850 3.840 3.850 3.820 3.950 9,407,000 36,273,060 3.8560 0.948 0.946 0.948 0.941 0.973 38,203,305 0.9495 -2.04%
2013-01-08 0 3.930 3.930 3.940 3.890 4.100 11,234,665 44,889,992 3.9957 0.968 0.968 0.970 0.958 1.010 45,625,740 0.9839 -1.01%
2013-01-07 0 3.970 3.980 3.990 3.900 4.070 19,505,500 77,982,140 3.9980 0.978 0.980 0.982 0.960 1.002 79,214,901 0.9844 4.75%
2013-01-04 0 3.790 3.770 3.790 3.690 3.850 5,456,465 20,647,465 3.7840 0.933 0.928 0.933 0.909 0.948 22,159,562 0.9318 2.16%
2013-01-03 0 3.710 3.690 3.700 3.630 3.730 10,700,000 39,325,408 3.6753 0.914 0.909 0.911 0.894 0.918 43,454,382 0.9050 1.37%
2013-01-02 0 3.660 3.660 3.670 3.650 3.740 5,486,000 20,229,580 3.6875 0.901 0.901 0.904 0.899 0.921 22,279,508 0.9080 -1.08%
2012-12-31 0 3.700 3.680 3.710 3.660 3.710 2,612,000 9,625,640 3.6852 0.911 0.906 0.914 0.901 0.914 10,607,743 0.9074 0.27%
2012-12-28 0 3.690 3.670 3.690 3.670 3.740 4,158,999 15,438,100 3.7120 0.909 0.904 0.909 0.904 0.921 16,890,349 0.9140 -0.27%
2012-12-27 0 3.700 3.700 3.720 3.640 3.780 6,804,000 25,274,720 3.7147 0.911 0.911 0.916 0.896 0.931 27,632,113 0.9147 1.93%
2012-12-24 0 3.630 3.630 3.640 3.630 3.690 6,708,000 24,450,944 3.6450 0.894 0.894 0.896 0.894 0.909 27,242,242 0.8975 -1.36%
2012-12-21 0 3.680 3.660 3.680 3.610 3.770 13,506,840 49,856,434 3.6912 0.906 0.901 0.906 0.889 0.928 54,853,400 0.9089 -1.08%
2012-12-20 0 3.720 3.710 3.750 3.630 3.780 12,876,000 47,796,436 3.7121 0.916 0.914 0.923 0.894 0.931 52,291,460 0.9140 1.64%
2012-12-19 0 3.660 3.660 3.670 3.610 3.760 28,456,179 103,885,237 3.6507 0.901 0.901 0.904 0.889 0.926 115,565,015 0.8989 -2.66%
2012-12-18 0 3.760 3.740 3.750 3.740 3.970 13,039,999 50,076,216 3.8402 0.926 0.921 0.923 0.921 0.978 52,957,485 0.9456 -4.81%
2012-12-17 0 3.950 3.940 3.960 3.870 3.980 9,235,000 36,190,400 3.9188 0.973 0.970 0.975 0.953 0.980 37,504,786 0.9650 1.02%
2012-12-14 0 3.910 3.880 3.910 3.810 3.910 4,819,999 18,657,276 3.8708 0.963 0.955 0.963 0.938 0.963 19,574,773 0.9531 0.77%
2012-12-13 0 3.880 3.860 3.880 3.810 3.890 6,628,001 25,560,931 3.8565 0.955 0.950 0.955 0.938 0.958 26,917,354 0.9496 0.00%
2012-12-12 0 3.880 3.860 3.890 3.840 3.970 5,102,000 19,787,023 3.8783 0.955 0.950 0.958 0.946 0.978 20,720,024 0.9550 -0.51%
2012-12-11 0 3.900 3.890 3.920 3.800 3.930 20,837,426 80,489,799 3.8628 0.960 0.958 0.965 0.936 0.968 84,624,062 0.9511 1.30%
2012-12-10 0 3.850 3.840 3.850 3.720 3.870 16,178,000 61,801,540 3.8201 0.948 0.946 0.948 0.916 0.953 65,701,401 0.9406 3.49%
2012-12-07 0 3.720 3.710 3.720 3.680 3.770 4,125,997 15,326,708 3.7147 0.916 0.914 0.916 0.906 0.928 16,756,322 0.9147 1.09%
2012-12-06 0 3.680 3.680 3.700 3.630 3.750 10,553,999 38,801,016 3.6764 0.906 0.906 0.911 0.894 0.923 42,861,449 0.9053 -2.65%
2012-12-05 0 3.780 3.770 3.780 3.630 3.780 6,526,000 24,344,870 3.7304 0.931 0.928 0.931 0.894 0.931 26,503,112 0.9186 1.89%
2012-12-04 0 3.710 3.700 3.720 3.600 3.750 8,425,803 30,984,558 3.6773 0.914 0.911 0.916 0.886 0.923 34,218,510 0.9055 1.64%
2012-12-03 0 3.660 3.680 3.690 3.640 3.740 5,605,020 20,708,799 3.6947 0.899 0.904 0.906 0.894 0.918 22,825,231 0.9073 -1.88%
2012-11-30 0 3.730 3.730 3.750 3.540 3.810 17,580,999 65,635,616 3.7333 0.916 0.916 0.921 0.869 0.936 71,594,814 0.9168 5.07%
2012-11-29 0 3.550 3.530 3.550 3.500 3.640 9,565,800 33,980,474 3.5523 0.872 0.867 0.872 0.859 0.894 38,954,651 0.8723 -1.39%
2012-11-28 0 3.600 3.600 3.610 3.580 3.650 8,963,999 32,295,876 3.6028 0.884 0.884 0.886 0.879 0.896 36,503,946 0.8847 -2.17%
2012-11-27 0 3.680 3.650 3.680 3.640 3.730 6,108,000 22,533,460 3.6892 0.904 0.896 0.904 0.894 0.916 24,873,508 0.9059 0.55%
2012-11-26 0 3.660 3.630 3.650 3.510 3.730 7,892,891 28,732,192 3.6403 0.899 0.891 0.896 0.862 0.916 32,142,091 0.8939 2.52%
2012-11-23 0 3.570 3.550 3.580 3.530 3.580 3,104,000 11,048,480 3.5594 0.877 0.872 0.879 0.867 0.879 12,640,368 0.8741 -0.28%
2012-11-22 0 3.580 3.580 3.590 3.550 3.600 2,644,000 9,447,978 3.5734 0.879 0.879 0.882 0.872 0.884 10,767,118 0.8775 1.42%
2012-11-21 0 3.530 3.530 3.540 3.510 3.640 6,902,493 24,569,070 3.5594 0.867 0.867 0.869 0.862 0.894 28,108,909 0.8741 -0.28%
2012-11-20 0 3.540 3.530 3.540 3.510 3.650 10,832,000 38,477,311 3.5522 0.869 0.867 0.869 0.862 0.896 44,110,976 0.8723 -1.94%
2012-11-19 0 3.610 3.610 3.620 3.490 3.650 24,894,825 89,221,412 3.5839 0.886 0.886 0.889 0.857 0.896 101,378,788 0.8801 2.85%
2012-11-16 0 3.510 3.500 3.510 3.210 3.520 50,197,997 171,704,066 3.4205 0.862 0.859 0.862 0.788 0.864 204,420,481 0.8400 12.86%
2012-11-15 0 3.110 3.100 3.110 3.050 3.150 6,502,848 20,224,985 3.1102 0.764 0.761 0.764 0.749 0.774 26,481,441 0.7637 0.97%
2012-11-14 0 3.080 3.080 3.090 3.030 3.110 5,328,000 16,418,960 3.0816 0.756 0.756 0.759 0.744 0.764 21,697,127 0.7567 1.65%
2012-11-13 0 3.030 3.020 3.030 2.960 3.130 4,042,866 12,228,466 3.0247 0.744 0.742 0.744 0.727 0.769 16,463,697 0.7428 -3.19%
2012-11-12 0 3.130 3.120 3.150 3.090 3.150 6,660,563 20,799,668 3.1228 0.769 0.766 0.774 0.759 0.774 27,123,702 0.7668 0.64%
2012-11-09 0 3.110 3.110 3.140 3.040 3.170 7,139,028 22,120,943 3.0986 0.764 0.764 0.771 0.747 0.778 29,072,147 0.7609 0.32%
2012-11-08 0 3.100 3.090 3.100 3.010 3.110 7,888,843 24,264,495 3.0758 0.761 0.759 0.761 0.739 0.764 32,125,606 0.7553 1.31%
2012-11-07 0 3.060 3.060 3.080 3.030 3.110 13,153,821 40,275,406 3.0619 0.751 0.751 0.756 0.744 0.764 53,566,090 0.7519 -1.29%
2012-11-06 0 3.100 3.070 3.100 3.030 3.190 14,152,099 43,926,715 3.1039 0.761 0.754 0.761 0.744 0.783 57,631,361 0.7622 -2.52%
2012-11-05 0 3.180 3.170 3.180 3.070 3.190 9,714,709 30,596,470 3.1495 0.781 0.778 0.781 0.754 0.783 39,561,050 0.7734 2.91%
2012-11-02 0 3.090 3.090 3.100 3.060 3.110 6,079,169 18,796,497 3.0920 0.759 0.759 0.761 0.751 0.764 24,756,100 0.7593 0.65%
2012-11-01 0 3.070 3.070 3.090 3.070 3.110 3,928,419 12,139,221 3.0901 0.754 0.754 0.759 0.754 0.764 15,997,636 0.7588 -0.65%
2012-10-31 0 3.090 3.080 3.100 3.060 3.120 6,342,228 19,645,873 3.0976 0.759 0.756 0.761 0.751 0.766 25,827,351 0.7607 0.00%
2012-10-30 0 3.090 3.090 3.100 2.980 3.100 17,332,000 52,706,720 3.0410 0.759 0.759 0.761 0.732 0.761 70,580,820 0.7468 0.98%
2012-10-29 0 3.060 3.050 3.060 2.930 3.070 14,449,478 43,123,753 2.9845 0.751 0.749 0.751 0.719 0.754 58,842,373 0.7329 3.73%
2012-10-26 0 2.950 2.940 2.950 2.920 2.990 7,207,947 21,192,813 2.9402 0.724 0.722 0.724 0.717 0.734 29,352,805 0.7220 0.34%
2012-10-25 0 2.940 2.940 2.950 2.900 3.040 4,297,623 12,639,474 2.9410 0.722 0.722 0.724 0.712 0.747 17,501,140 0.7222 -1.34%
2012-10-24 0 2.980 2.960 2.990 2.940 3.090 10,943,276 32,828,464 2.9999 0.732 0.727 0.734 0.722 0.759 44,564,124 0.7367 -2.93%
2012-10-22 0 3.070 3.070 3.080 3.040 3.100 4,840,000 14,871,120 3.0725 0.754 0.754 0.756 0.747 0.761 19,709,853 0.7545 -0.97%
2012-10-19 0 3.100 3.100 3.120 3.080 3.150 8,799,795 27,423,144 3.1163 0.761 0.761 0.766 0.756 0.774 35,835,261 0.7653 0.98%
2012-10-18 0 3.070 3.060 3.070 3.030 3.080 3,844,000 11,746,372 3.0558 0.754 0.751 0.754 0.744 0.756 15,653,858 0.7504 -0.32%
2012-10-17 0 3.080 3.060 3.090 3.010 3.100 11,473,891 35,200,470 3.0679 0.756 0.751 0.759 0.739 0.761 46,724,938 0.7534 2.33%
2012-10-16 0 3.010 3.010 3.020 2.910 3.020 10,599,569 31,320,308 2.9549 0.739 0.739 0.742 0.715 0.742 43,164,451 0.7256 3.44%
2012-10-15 0 2.910 2.900 2.920 2.900 2.920 3,390,000 9,869,276 2.9113 0.715 0.712 0.717 0.712 0.717 13,805,041 0.7149 0.00%
2012-10-12 0 2.910 2.910 2.920 2.880 2.940 8,277,874 24,039,567 2.9041 0.715 0.715 0.717 0.707 0.722 33,709,851 0.7131 1.04%
2012-10-11 0 2.880 2.870 2.880 2.830 2.900 5,684,999 16,337,877 2.8739 0.707 0.705 0.707 0.695 0.712 23,150,928 0.7057 0.35%
2012-10-10 0 2.870 2.860 2.880 2.830 2.900 4,542,000 13,039,560 2.8709 0.705 0.702 0.707 0.695 0.712 18,496,312 0.7050 1.06%
2012-10-09 0 2.840 2.830 2.840 2.820 2.870 7,832,000 22,227,100 2.8380 0.697 0.695 0.697 0.692 0.705 31,894,125 0.6969 -0.70%
2012-10-08 0 2.860 2.860 2.870 2.860 2.940 2,284,000 6,584,000 2.8827 0.702 0.702 0.705 0.702 0.722 9,301,096 0.7079 -2.39%
2012-10-05 0 2.930 2.930 2.940 2.930 2.950 1,851,999 5,443,057 2.9390 0.719 0.719 0.722 0.719 0.724 7,541,865 0.7217 0.00%
2012-10-04 0 2.930 2.930 2.940 2.890 2.960 3,972,672 11,657,115 2.9343 0.719 0.719 0.722 0.710 0.727 16,177,847 0.7206 0.00%
2012-10-03 0 2.930 2.930 2.940 2.850 2.940 5,356,734 15,626,423 2.9172 0.719 0.719 0.722 0.700 0.722 21,814,140 0.7163 2.45%
2012-09-28 0 2.860 2.830 2.870 2.800 2.880 13,115,017 37,301,656 2.8442 0.702 0.695 0.705 0.688 0.707 53,408,069 0.6984 2.14%
2012-09-27 0 2.800 2.800 2.820 2.800 2.880 10,071,748 28,526,934 2.8324 0.688 0.688 0.692 0.688 0.707 41,015,014 0.6955 -2.10%
2012-09-26 0 2.860 2.850 2.860 2.810 2.890 9,195,145 26,212,765 2.8507 0.702 0.700 0.702 0.690 0.710 37,445,238 0.7000 -1.04%
2012-09-25 0 2.890 2.890 2.910 2.890 2.950 7,308,000 21,273,740 2.9110 0.710 0.710 0.715 0.710 0.724 29,760,249 0.7148 -1.03%
2012-09-24 0 2.920 2.920 2.930 2.880 2.930 12,496,100 36,265,372 2.9021 0.717 0.717 0.719 0.707 0.719 50,887,663 0.7127 -0.68%
2012-09-21 0 2.940 2.920 2.960 2.870 2.990 7,324,000 21,517,586 2.9380 0.722 0.717 0.727 0.705 0.734 29,825,405 0.7215 -0.34%
2012-09-20 0 2.950 2.940 2.960 2.920 3.040 6,237,511 18,448,424 2.9577 0.724 0.722 0.727 0.717 0.747 25,400,914 0.7263 -1.99%
2012-09-19 0 3.010 3.000 3.010 2.920 3.020 9,822,000 29,275,828 2.9806 0.739 0.737 0.739 0.717 0.742 39,997,970 0.7319 1.69%
2012-09-18 0 2.960 2.940 2.970 2.890 3.040 19,588,000 58,102,740 2.9662 0.727 0.722 0.729 0.710 0.747 79,767,892 0.7284 0.34%
2012-09-17 0 2.950 2.950 2.970 2.950 3.110 6,371,520 19,204,543 3.0141 0.724 0.724 0.729 0.724 0.764 25,946,637 0.7402 -5.14%
2012-09-14 0 3.110 3.100 3.110 3.100 3.120 8,291,999 25,692,748 3.0985 0.764 0.761 0.764 0.761 0.766 33,767,372 0.7609 0.97%
2012-09-13 0 3.080 3.080 3.090 3.060 3.100 5,502,000 16,992,748 3.0885 0.756 0.756 0.759 0.751 0.761 22,405,705 0.7584 -0.32%
2012-09-12 0 3.090 3.070 3.100 3.070 3.110 6,417,999 19,851,456 3.0931 0.759 0.754 0.761 0.754 0.764 26,135,912 0.7595 0.65%
2012-09-11 0 3.070 3.060 3.080 2.920 3.090 10,370,690 31,662,982 3.0531 0.754 0.751 0.756 0.717 0.759 42,232,391 0.7497 4.07%
2012-09-10 0 2.960 2.960 2.970 2.910 3.010 10,342,152 30,638,983 2.9625 0.724 0.724 0.727 0.712 0.737 42,258,943 0.7250 -1.66%
2012-09-07 0 3.010 3.010 3.030 2.970 3.040 6,850,000 20,585,080 3.0051 0.737 0.737 0.742 0.727 0.744 27,989,703 0.7355 1.01%
2012-09-06 0 2.980 2.970 2.990 2.940 2.990 2,956,000 8,785,605 2.9721 0.729 0.727 0.732 0.720 0.732 12,078,476 0.7274 0.34%
2012-09-05 0 2.970 2.950 2.960 2.950 3.030 4,293,450 12,836,072 2.9897 0.727 0.722 0.724 0.722 0.742 17,543,414 0.7317 -2.30%
2012-09-04 0 3.040 3.040 3.050 3.020 3.100 4,355,064 13,296,178 3.0530 0.744 0.744 0.746 0.739 0.759 17,795,175 0.7472 0.33%
2012-09-03 0 3.030 3.030 3.040 3.000 3.060 2,786,000 8,440,403 3.0296 0.742 0.742 0.744 0.734 0.749 11,383,841 0.7414 0.00%
2012-08-31 0 3.030 3.010 3.050 2.950 3.050 4,969,414 14,932,864 3.0050 0.742 0.737 0.746 0.722 0.746 20,305,463 0.7354 0.33%
2012-08-30 0 3.020 3.000 3.030 2.930 3.040 5,627,357 16,804,569 2.9862 0.739 0.734 0.742 0.717 0.744 22,993,876 0.7308 0.00%
2012-08-29 0 3.020 3.020 3.030 2.850 3.100 16,606,705 49,898,621 3.0047 0.739 0.739 0.742 0.697 0.759 67,856,458 0.7354 5.96%
2012-08-28 0 2.850 2.850 2.860 2.670 2.940 16,791,184 47,436,287 2.8251 0.697 0.697 0.700 0.653 0.720 68,610,255 0.6914 0.00%
2012-08-27 0 2.850 2.820 2.840 2.780 3.070 19,670,000 57,045,820 2.9001 0.697 0.690 0.695 0.680 0.751 80,373,351 0.7098 -5.94%
2012-08-24 0 3.030 3.030 3.040 3.010 3.180 10,206,267 31,361,009 3.0727 0.742 0.742 0.744 0.737 0.778 41,703,705 0.7520 -3.50%
2012-08-23 0 3.140 3.140 3.150 3.030 3.180 22,397,997 70,523,770 3.1487 0.768 0.768 0.771 0.742 0.778 91,520,186 0.7706 3.63%
2012-08-22 0 3.030 3.030 3.050 3.010 3.100 8,069,069 24,601,564 3.0489 0.742 0.742 0.746 0.737 0.759 32,970,926 0.7462 -1.62%
2012-08-21 0 3.080 3.080 3.100 2.960 3.110 10,465,685 32,017,880 3.0593 0.754 0.754 0.759 0.724 0.761 42,763,710 0.7487 2.33%
2012-08-20 0 3.010 3.000 3.010 2.980 3.110 12,542,915 37,818,116 3.0151 0.737 0.734 0.737 0.729 0.761 51,251,454 0.7379 -2.90%
2012-08-17 0 3.100 3.100 3.120 3.040 3.130 14,050,930 43,406,216 3.0892 0.759 0.759 0.764 0.744 0.766 57,413,336 0.7560 2.99%
2012-08-16 0 3.010 3.010 3.020 2.920 3.030 22,116,203 65,981,457 2.9834 0.737 0.737 0.739 0.715 0.742 90,368,751 0.7301 3.08%
2012-08-15 0 2.920 2.910 2.920 2.900 2.930 1,802,700 5,247,414 2.9109 0.715 0.712 0.715 0.710 0.717 7,365,991 0.7124 0.69%
2012-08-14 0 2.900 2.890 2.920 2.870 2.940 3,545,788 10,307,511 2.9070 0.710 0.707 0.715 0.702 0.720 14,488,402 0.7114 0.00%
2012-08-13 0 2.900 2.890 2.910 2.870 2.950 4,669,973 13,641,664 2.9211 0.710 0.707 0.712 0.702 0.722 19,081,921 0.7149 0.69%
2012-08-10 0 2.880 2.880 2.890 2.850 2.940 7,038,000 20,425,700 2.9022 0.705 0.705 0.707 0.697 0.720 28,757,887 0.7103 -1.37%
2012-08-09 0 2.920 2.900 2.920 2.860 2.930 7,733,004 22,480,336 2.9071 0.715 0.710 0.715 0.700 0.717 31,597,735 0.7115 0.34%
2012-08-08 0 2.910 2.880 2.910 2.840 2.920 14,258,100 41,210,589 2.8903 0.712 0.705 0.712 0.695 0.715 58,259,851 0.7074 2.46%
2012-08-07 0 2.840 2.830 2.840 2.830 2.870 4,380,761 12,469,692 2.8465 0.695 0.693 0.695 0.693 0.702 17,900,175 0.6966 -0.35%
2012-08-06 0 2.850 2.840 2.860 2.840 2.920 2,932,000 8,386,196 2.8602 0.697 0.695 0.700 0.695 0.715 11,980,410 0.7000 -1.72%
2012-08-03 0 2.900 2.890 2.900 2.810 2.930 10,534,214 30,395,979 2.8855 0.710 0.707 0.710 0.688 0.717 43,043,725 0.7062 1.75%
2012-08-02 0 2.850 2.840 2.850 2.830 2.880 8,664,000 24,772,210 2.8592 0.697 0.695 0.697 0.693 0.705 35,401,866 0.6997 -0.70%
2012-08-01 0 2.870 2.850 2.870 2.840 2.940 4,860,757 13,993,734 2.8789 0.702 0.697 0.702 0.695 0.720 19,861,481 0.7046 -2.38%
2012-07-31 0 2.940 2.920 2.930 2.830 2.940 8,768,745 25,231,441 2.8774 0.720 0.715 0.717 0.693 0.720 35,829,864 0.7042 3.16%
2012-07-30 0 2.850 2.840 2.850 2.820 2.880 14,854,004 42,322,831 2.8493 0.697 0.695 0.697 0.690 0.705 60,694,767 0.6973 0.00%
2012-07-27 0 2.850 2.840 2.850 2.840 2.950 14,238,460 40,839,832 2.8683 0.697 0.695 0.697 0.695 0.722 58,179,600 0.7020 -1.04%
2012-07-26 0 2.880 2.860 2.870 2.820 2.920 10,806,086 30,884,440 2.8581 0.705 0.700 0.702 0.690 0.715 44,154,618 0.6995 -0.35%
2012-07-25 0 2.890 2.870 2.890 2.850 2.950 18,500,000 53,672,520 2.9012 0.707 0.702 0.707 0.697 0.722 75,592,628 0.7100 0.35%
2012-07-24 0 2.880 2.880 2.890 2.790 2.900 18,877,213 53,713,347 2.8454 0.705 0.705 0.707 0.683 0.710 77,133,953 0.6964 2.86%
2012-07-23 0 2.800 2.800 2.820 2.720 2.830 9,047,292 25,295,290 2.7959 0.685 0.685 0.690 0.666 0.693 36,968,031 0.6842 1.82%
2012-07-20 0 2.750 2.770 2.790 2.650 2.820 20,169,000 55,711,734 2.7622 0.673 0.678 0.683 0.649 0.690 82,412,308 0.6760 3.77%
2012-07-19 0 2.650 2.650 2.670 2.600 2.710 30,824,005 82,316,092 2.6705 0.649 0.649 0.653 0.636 0.663 125,949,596 0.6536 -0.75%
2012-07-18 0 2.670 2.660 2.670 2.660 2.780 19,624,000 53,649,948 2.7339 0.653 0.651 0.653 0.651 0.680 80,185,390 0.6691 -1.84%
2012-07-17 0 2.720 2.710 2.720 2.670 2.850 26,626,370 73,076,376 2.7445 0.666 0.663 0.666 0.653 0.697 108,797,690 0.6717 -1.81%
2012-07-16 0 2.770 2.770 2.780 2.760 2.890 28,977,649 81,389,152 2.8087 0.678 0.678 0.680 0.675 0.707 118,405,223 0.6874 0.00%
2012-07-13 0 2.770 2.760 2.770 2.760 2.890 12,085,767 33,798,912 2.7966 0.678 0.675 0.678 0.675 0.707 49,383,507 0.6844 -3.15%
2012-07-12 0 2.860 2.840 2.860 2.820 2.890 18,030,000 51,308,240 2.8457 0.700 0.695 0.700 0.690 0.707 73,672,166 0.6964 -0.35%
2012-07-11 0 2.870 2.860 2.870 2.840 2.930 20,929,949 60,289,717 2.8805 0.702 0.700 0.702 0.695 0.717 85,521,613 0.7050 -1.71%
2012-07-10 0 2.920 2.910 2.920 2.810 2.940 15,427,338 44,546,659 2.8875 0.715 0.712 0.715 0.688 0.720 63,037,460 0.7067 3.91%
2012-07-09 0 2.810 2.800 2.810 2.780 2.820 6,752,000 18,891,380 2.7979 0.688 0.685 0.688 0.680 0.690 27,589,266 0.6847 -0.71%
2012-07-06 0 2.830 2.830 2.840 2.760 2.850 7,941,903 22,309,731 2.8091 0.693 0.693 0.695 0.675 0.697 32,451,314 0.6875 1.07%
2012-07-05 0 2.800 2.780 2.800 2.730 2.850 6,733,000 18,827,470 2.7963 0.685 0.680 0.685 0.668 0.697 27,511,630 0.6843 0.00%
2012-07-04 0 2.800 2.800 2.810 2.780 2.870 6,596,000 18,653,200 2.8280 0.685 0.685 0.688 0.680 0.702 26,951,836 0.6921 -1.75%
2012-07-03 0 2.850 2.850 2.860 2.790 2.950 18,518,171 52,793,430 2.8509 0.697 0.697 0.700 0.683 0.722 75,666,876 0.6977 2.15%
2012-06-29 0 2.790 2.780 2.790 2.770 2.850 14,964,395 42,099,690 2.8133 0.683 0.680 0.683 0.678 0.697 61,145,835 0.6885 0.36%
2012-06-28 0 2.780 2.760 2.780 2.740 2.860 24,206,119 67,842,697 2.8027 0.680 0.675 0.680 0.671 0.700 98,908,332 0.6859 0.72%
2012-06-27 0 2.760 2.750 2.770 2.690 2.810 20,502,123 56,835,460 2.7722 0.675 0.673 0.678 0.658 0.688 83,773,478 0.6784 2.99%
2012-06-26 0 2.680 2.680 2.690 2.560 2.800 21,932,695 59,466,331 2.7113 0.656 0.656 0.658 0.627 0.685 89,618,921 0.6635 3.08%
2012-06-25 0 2.600 2.600 2.610 2.510 2.650 8,564,000 22,272,976 2.6008 0.636 0.636 0.639 0.614 0.649 34,993,257 0.6365 3.59%
2012-06-22 0 2.510 2.500 2.510 2.500 2.560 13,219,976 33,536,781 2.5368 0.614 0.612 0.614 0.612 0.627 54,017,985 0.6208 -3.83%
2012-06-21 0 2.610 2.610 2.640 2.590 2.740 18,286,184 48,144,111 2.6328 0.639 0.639 0.646 0.634 0.671 74,718,957 0.6443 -4.74%
2012-06-20 0 2.740 2.730 2.760 2.720 2.780 7,337,528 20,187,618 2.7513 0.671 0.668 0.675 0.666 0.680 29,981,785 0.6733 -1.08%
2012-06-19 0 2.770 2.740 2.770 2.670 2.780 12,055,886 33,034,049 2.7401 0.678 0.671 0.678 0.653 0.680 49,261,411 0.6706 2.59%
2012-06-18 0 2.700 2.700 2.720 2.630 2.770 11,310,000 30,709,580 2.7153 0.661 0.661 0.666 0.644 0.678 46,213,655 0.6645 1.12%
2012-06-15 0 2.670 2.660 2.670 2.610 2.690 7,716,000 20,405,596 2.6446 0.653 0.651 0.653 0.639 0.658 31,528,255 0.6472 1.14%
2012-06-14 0 2.640 2.630 2.640 2.610 2.760 13,439,529 36,176,994 2.6918 0.646 0.644 0.646 0.639 0.675 54,915,098 0.6588 -0.75%
2012-06-13 0 2.660 2.650 2.680 2.520 2.700 12,928,834 33,666,291 2.6040 0.651 0.649 0.656 0.617 0.661 52,828,353 0.6373 4.31%
2012-06-12 0 2.550 2.540 2.550 2.400 2.580 13,247,999 33,582,309 2.5349 0.624 0.622 0.624 0.587 0.631 54,132,489 0.6204 5.37%
2012-06-11 0 2.430 2.420 2.440 2.400 2.480 3,252,000 7,854,096 2.4152 0.592 0.590 0.595 0.585 0.604 13,342,867 0.5886 0.41%
2012-06-08 0 2.420 2.410 2.420 2.350 2.450 9,014,000 21,752,444 2.4132 0.590 0.587 0.590 0.573 0.597 36,984,195 0.5882 1.26%
2012-06-07 0 2.390 2.380 2.390 2.370 2.450 6,386,645 15,309,334 2.3971 0.583 0.580 0.583 0.578 0.597 26,204,230 0.5842 -1.24%
2012-06-06 0 2.420 2.410 2.420 2.340 2.420 7,297,700 17,261,358 2.3653 0.590 0.587 0.590 0.570 0.590 29,942,263 0.5765 3.42%
2012-06-05 0 2.340 2.310 2.340 2.240 2.350 3,950,000 9,102,880 2.3045 0.570 0.563 0.570 0.546 0.573 16,206,742 0.5617 4.93%
2012-06-04 0 2.240 2.230 2.240 2.210 2.350 6,110,937 13,848,209 2.2661 0.544 0.541 0.544 0.536 0.570 25,185,442 0.5498 -4.68%
2012-06-01 0 2.350 2.340 2.360 2.340 2.400 22,734,378 54,136,924 2.3813 0.570 0.568 0.573 0.568 0.582 93,696,820 0.5778 -1.26%
2012-05-31 0 2.380 2.370 2.400 2.300 2.400 14,009,349 33,333,326 2.3794 0.577 0.575 0.582 0.558 0.582 57,737,733 0.5773 1.71%
2012-05-30 0 2.340 2.340 2.360 2.320 2.390 8,604,000 20,344,932 2.3646 0.568 0.568 0.573 0.563 0.580 35,460,281 0.5737 0.00%
2012-05-29 0 2.340 2.330 2.340 2.300 2.360 5,580,000 13,033,220 2.3357 0.568 0.565 0.568 0.558 0.573 22,997,254 0.5667 -1.27%
2012-05-28 0 2.370 2.370 2.380 2.280 2.380 6,796,000 15,879,040 2.3365 0.575 0.575 0.577 0.553 0.577 28,008,842 0.5669 0.00%
2012-05-25 0 2.370 2.350 2.370 2.360 2.410 10,158,000 24,248,404 2.3871 0.575 0.570 0.575 0.573 0.585 41,864,893 0.5792 -0.42%
2012-05-24 0 2.380 2.370 2.380 2.320 2.390 7,813,188 18,500,464 2.3679 0.577 0.575 0.577 0.563 0.580 32,201,051 0.5745 1.28%
2012-05-23 0 2.350 2.340 2.370 2.290 2.400 10,001,999 23,303,077 2.3298 0.570 0.568 0.575 0.556 0.582 41,221,955 0.5653 -0.84%
2012-05-22 0 2.370 2.360 2.380 2.290 2.400 26,066,000 61,955,792 2.3769 0.575 0.573 0.577 0.556 0.582 107,427,673 0.5767 0.85%
2012-05-21 0 2.350 2.340 2.350 2.290 2.440 11,502,213 27,005,547 2.3479 0.570 0.568 0.570 0.556 0.592 47,404,894 0.5697 -2.49%
2012-05-18 0 2.410 2.400 2.410 2.370 2.470 18,066,276 43,706,483 2.4192 0.585 0.582 0.585 0.575 0.599 74,457,837 0.5870 -2.03%
2012-05-17 0 2.460 2.460 2.470 2.170 2.490 29,951,888 71,638,316 2.3918 0.597 0.597 0.599 0.527 0.604 123,442,861 0.5803 17.14%
2012-05-16 0 2.100 2.110 2.130 2.100 2.300 11,716,000 25,511,080 2.1775 0.510 0.512 0.517 0.510 0.558 48,285,990 0.5283 -7.49%
2012-05-15 0 2.270 2.240 2.270 2.160 2.320 10,606,769 23,818,104 2.2456 0.551 0.544 0.551 0.524 0.563 43,714,437 0.5449 -2.16%
2012-05-14 0 2.320 2.320 2.330 2.210 2.350 14,081,999 32,592,877 2.3145 0.563 0.563 0.565 0.536 0.570 58,037,151 0.5616 4.98%
2012-05-11 0 2.210 2.210 2.230 2.140 2.240 8,094,000 17,854,580 2.2059 0.536 0.536 0.541 0.519 0.544 33,358,382 0.5352 2.31%
2012-05-10 0 2.160 2.140 2.160 2.050 2.180 14,631,001 31,149,492 2.1290 0.524 0.519 0.524 0.497 0.529 60,299,792 0.5166 5.37%
2012-05-09 0 2.050 2.050 2.060 2.000 2.080 3,945,838 8,074,956 2.0464 0.497 0.497 0.500 0.485 0.505 16,262,265 0.4965 -1.44%
2012-05-08 0 2.080 2.080 2.090 2.070 2.100 6,400,001 13,345,666 2.0853 0.505 0.505 0.507 0.502 0.510 26,376,782 0.5060 0.48%
2012-05-07 0 2.070 2.060 2.070 1.990 2.100 9,296,086 18,949,641 2.0385 0.502 0.500 0.502 0.483 0.510 38,312,625 0.4946 4.02%
2012-05-04 0 1.990 1.980 1.990 1.970 2.010 5,186,000 10,354,940 1.9967 0.483 0.480 0.483 0.478 0.488 21,373,433 0.4845 1.02%
2012-05-03 0 1.970 1.970 1.990 1.960 2.050 6,622,815 13,246,712 2.0002 0.478 0.478 0.483 0.476 0.497 27,295,082 0.4853 -2.96%
2012-05-02 0 2.030 2.020 2.030 2.010 2.130 13,044,580 26,545,377 2.0350 0.493 0.490 0.493 0.488 0.517 53,761,562 0.4938 -3.33%
2012-04-30 0 2.100 2.100 2.120 2.090 2.130 1,142,000 2,415,040 2.1147 0.510 0.510 0.514 0.507 0.517 4,706,606 0.5131 0.00%
2012-04-27 0 2.100 2.090 2.100 2.090 2.140 3,369,783 7,116,378 2.1118 0.510 0.507 0.510 0.507 0.519 13,888,128 0.5124 -0.47%
2012-04-26 0 2.110 2.110 2.120 2.080 2.120 1,838,000 3,874,560 2.1080 0.512 0.512 0.514 0.505 0.514 7,575,081 0.5115 2.43%
2012-04-25 0 2.060 2.060 2.070 2.060 2.090 2,265,999 4,688,237 2.0689 0.500 0.500 0.502 0.500 0.507 9,339,024 0.5020 -0.96%
2012-04-24 0 2.080 2.070 2.080 2.050 2.090 4,627,000 9,563,690 2.0669 0.505 0.502 0.505 0.497 0.507 19,069,586 0.5015 0.00%
2012-04-23 0 2.080 2.050 2.080 2.050 2.150 4,153,993 8,621,145 2.0754 0.505 0.497 0.505 0.497 0.522 17,120,149 0.5036 -2.35%
2012-04-20 0 2.130 2.110 2.130 2.030 2.140 8,091,999 17,028,718 2.1044 0.517 0.512 0.517 0.493 0.519 33,350,135 0.5106 2.90%
2012-04-19 0 2.070 2.060 2.080 1.950 2.080 12,354,900 25,271,549 2.0455 0.502 0.500 0.505 0.473 0.505 50,919,134 0.4963 5.08%
2012-04-18 0 1.970 1.950 1.970 1.890 1.990 25,460,799 49,913,566 1.9604 0.478 0.473 0.478 0.459 0.483 104,933,414 0.4757 5.91%
2012-04-17 0 1.860 1.860 1.870 1.850 1.910 14,545,000 27,248,010 1.8734 0.451 0.451 0.454 0.449 0.463 59,945,350 0.4545 -1.59%
2012-04-16 0 1.890 1.870 1.880 1.840 1.930 11,267,699 21,342,689 1.8941 0.459 0.454 0.456 0.446 0.468 46,438,375 0.4596 -2.58%
2012-04-13 0 1.940 1.920 1.940 1.920 1.970 12,844,000 25,064,920 1.9515 0.471 0.466 0.471 0.466 0.478 52,934,897 0.4735 -0.51%
2012-04-12 0 1.950 1.950 1.960 1.950 1.990 18,815,650 36,970,982 1.9649 0.473 0.473 0.476 0.473 0.483 77,546,286 0.4768 -1.52%
2012-04-11 0 1.980 1.970 1.980 1.960 1.990 7,170,000 14,189,610 1.9790 0.480 0.478 0.480 0.476 0.483 29,550,235 0.4802 0.51%
2012-04-10 0 1.970 1.960 1.970 1.960 2.000 9,751,146 19,266,714 1.9758 0.478 0.476 0.478 0.476 0.485 40,188,096 0.4794 0.51%
2012-04-05 0 1.960 1.950 1.960 1.950 2.010 8,689,805 17,089,480 1.9666 0.476 0.473 0.476 0.473 0.488 35,813,916 0.4772 0.51%
2012-04-03 0 1.950 1.920 1.950 1.890 2.090 16,328,000 32,244,232 1.9748 0.473 0.466 0.473 0.459 0.507 67,293,756 0.4792 -5.34%
2012-04-02 0 2.060 2.060 2.070 2.000 2.110 5,025,606 10,387,872 2.0670 0.500 0.500 0.502 0.485 0.512 20,712,390 0.5015 -0.96%
2012-03-30 0 2.080 2.080 2.090 2.040 2.140 4,466,000 9,325,280 2.0881 0.505 0.505 0.507 0.495 0.519 18,406,046 0.5066 1.96%
2012-03-29 0 2.040 2.040 2.050 2.010 2.060 2,982,441 6,071,484 2.0357 0.495 0.495 0.497 0.488 0.500 12,291,748 0.4939 -0.49%
2012-03-28 0 2.050 2.040 2.050 2.020 2.100 6,768,000 13,921,200 2.0569 0.497 0.495 0.497 0.490 0.510 27,893,443 0.4991 -1.91%
2012-03-27 0 2.090 2.080 2.090 2.080 2.100 2,458,160 5,151,047 2.0955 0.507 0.505 0.507 0.505 0.510 10,130,991 0.5084 0.00%
2012-03-26 0 2.090 2.090 2.100 2.080 2.120 7,513,134 15,788,131 2.1014 0.507 0.507 0.510 0.505 0.514 30,964,417 0.5099 -0.48%
2012-03-23 0 2.100 2.100 2.110 2.090 2.140 2,902,000 6,114,900 2.1071 0.510 0.510 0.512 0.507 0.519 11,960,220 0.5113 -2.78%
2012-03-22 0 2.160 2.140 2.160 2.120 2.160 1,353,759 2,896,125 2.1393 0.524 0.519 0.524 0.514 0.524 5,579,344 0.5191 0.93%
2012-03-21 0 2.140 2.140 2.150 2.130 2.160 3,068,346 6,571,712 2.1418 0.519 0.519 0.522 0.517 0.524 12,645,794 0.5197 -1.38%
2012-03-20 0 2.170 2.160 2.170 2.130 2.170 2,186,000 4,715,220 2.1570 0.527 0.524 0.527 0.517 0.527 9,009,318 0.5234 0.46%
2012-03-19 0 2.160 2.150 2.160 2.150 2.170 3,975,999 8,605,437 2.1643 0.524 0.522 0.524 0.522 0.527 16,386,569 0.5252 0.47%
2012-03-16 0 2.150 2.140 2.150 2.130 2.180 6,374,280 13,693,396 2.1482 0.522 0.519 0.522 0.517 0.529 26,270,777 0.5212 -0.46%
2012-03-15 0 2.160 2.160 2.180 2.140 2.240 4,738,000 10,332,000 2.1807 0.524 0.524 0.529 0.519 0.544 19,527,059 0.5291 -4.42%
2012-03-14 0 2.260 2.250 2.260 2.220 2.270 4,563,999 10,252,374 2.2464 0.548 0.546 0.548 0.539 0.551 18,809,936 0.5451 0.89%
2012-03-13 0 2.240 2.240 2.250 2.200 2.260 4,302,000 9,607,480 2.2333 0.544 0.544 0.546 0.534 0.548 17,730,141 0.5419 1.36%
2012-03-12 0 2.210 2.200 2.210 2.170 2.220 5,230,029 11,517,513 2.2022 0.536 0.534 0.536 0.527 0.539 21,554,893 0.5343 0.45%
2012-03-09 0 2.200 2.190 2.200 2.190 2.230 3,650,530 8,084,343 2.2146 0.534 0.531 0.534 0.531 0.541 15,045,191 0.5373 0.46%
2012-03-08 0 2.190 2.180 2.200 2.150 2.190 6,360,001 13,541,586 2.1292 0.531 0.529 0.534 0.522 0.531 26,211,928 0.5166 2.82%
2012-03-07 0 2.130 2.120 2.130 2.090 2.140 16,740,000 35,542,509 2.1232 0.517 0.514 0.517 0.507 0.519 68,991,761 0.5152 0.00%
2012-03-06 0 2.130 2.110 2.120 2.110 2.150 1,537,451 3,269,414 2.1265 0.517 0.512 0.514 0.512 0.522 6,336,407 0.5160 -0.93%
2012-03-05 0 2.150 2.160 2.170 2.140 2.170 6,550,000 14,101,220 2.1529 0.522 0.524 0.527 0.519 0.527 26,994,984 0.5224 -0.46%
2012-03-02 0 2.160 2.150 2.160 2.140 2.170 6,780,318 14,604,022 2.1539 0.524 0.522 0.524 0.519 0.527 27,944,210 0.5226 0.93%
2012-03-01 0 2.140 2.130 2.140 2.110 2.180 5,547,999 11,921,958 2.1489 0.519 0.517 0.519 0.512 0.529 22,865,366 0.5214 -0.47%
2012-02-29 0 2.150 2.140 2.150 2.120 2.180 4,876,000 10,490,360 2.1514 0.522 0.519 0.522 0.514 0.529 20,095,808 0.5220 -0.92%
2012-02-28 0 2.170 2.150 2.170 2.130 2.170 2,324,000 4,993,760 2.1488 0.527 0.522 0.527 0.517 0.527 9,578,068 0.5214 -0.46%
2012-02-27 0 2.180 2.160 2.180 2.160 2.220 5,015,536 10,999,145 2.1930 0.529 0.524 0.529 0.524 0.539 20,670,888 0.5321 -0.46%
2012-02-24 0 2.190 2.180 2.190 2.160 2.230 5,453,580 11,972,541 2.1954 0.531 0.529 0.531 0.524 0.541 22,476,230 0.5327 0.00%
2012-02-23 0 2.190 2.180 2.190 2.170 2.220 5,320,000 11,670,820 2.1938 0.531 0.529 0.531 0.527 0.539 21,925,697 0.5323 -0.90%
2012-02-22 0 2.210 2.200 2.210 2.180 2.240 7,724,000 17,047,500 2.2071 0.536 0.534 0.536 0.529 0.544 31,833,474 0.5355 1.38%
2012-02-21 0 2.180 2.170 2.180 2.150 2.210 9,189,999 20,023,407 2.1788 0.529 0.527 0.529 0.522 0.536 37,875,401 0.5287 0.93%
2012-02-20 0 2.160 2.160 2.180 2.130 2.310 14,506,000 32,032,800 2.2082 0.524 0.524 0.529 0.517 0.560 59,784,617 0.5358 -6.09%
2012-02-17 0 2.300 2.290 2.300 2.290 2.330 7,165,999 16,489,377 2.3011 0.558 0.556 0.558 0.556 0.565 29,533,745 0.5583 -0.43%
2012-02-16 0 2.310 2.300 2.310 2.290 2.340 4,824,250 11,148,995 2.3110 0.560 0.558 0.560 0.556 0.568 19,882,527 0.5607 -2.12%
2012-02-15 0 2.360 2.340 2.360 2.280 2.370 6,228,000 14,497,400 2.3278 0.573 0.568 0.573 0.553 0.575 25,667,902 0.5648 2.16%
2012-02-14 0 2.310 2.290 2.310 2.290 2.330 3,690,062 8,541,957 2.3149 0.560 0.556 0.560 0.556 0.565 15,208,117 0.5617 0.00%
2012-02-13 0 2.310 2.300 2.320 2.270 2.360 1,270,366 2,935,692 2.3109 0.560 0.558 0.563 0.551 0.573 5,235,650 0.5607 0.43%
2012-02-10 0 2.300 2.290 2.320 2.290 2.370 4,529,014 10,540,811 2.3274 0.558 0.556 0.563 0.556 0.575 18,665,750 0.5647 -3.77%
2012-02-09 0 2.390 2.370 2.390 2.320 2.410 26,386,000 63,069,820 2.3903 0.580 0.575 0.580 0.563 0.585 108,746,512 0.5800 0.84%
2012-02-08 0 2.370 2.340 2.370 2.270 2.370 8,240,000 19,222,440 2.3328 0.575 0.568 0.575 0.551 0.575 33,960,102 0.5660 4.41%
2012-02-07 0 2.270 2.260 2.270 2.240 2.320 5,364,258 12,199,890 2.2743 0.551 0.548 0.551 0.544 0.563 22,108,101 0.5518 -1.73%
2012-02-06 0 2.310 2.310 2.330 2.290 2.420 22,801,050 54,080,580 2.3718 0.560 0.560 0.565 0.556 0.587 93,971,600 0.5755 -2.53%
2012-02-03 0 2.370 2.340 2.380 2.220 2.380 23,299,739 53,409,523 2.2923 0.575 0.568 0.577 0.539 0.577 96,026,883 0.5562 6.76%
2012-02-02 0 2.220 2.210 2.220 2.150 2.220 10,266,000 22,457,220 2.1875 0.539 0.536 0.539 0.522 0.539 42,310,001 0.5308 2.78%
2012-02-01 0 2.160 2.150 2.160 2.110 2.170 5,091,099 10,917,012 2.1443 0.524 0.522 0.524 0.512 0.527 20,982,311 0.5203 -0.46%
2012-01-31 0 2.170 2.150 2.160 2.120 2.170 4,698,332 10,043,749 2.1377 0.527 0.522 0.524 0.514 0.527 19,363,572 0.5187 2.84%
2012-01-30 0 2.110 2.100 2.110 2.070 2.120 3,978,000 8,343,980 2.0975 0.512 0.510 0.512 0.502 0.514 16,394,816 0.5089 1.93%
2012-01-27 0 2.070 2.070 2.080 2.050 2.110 3,411,877 7,099,416 2.0808 0.502 0.502 0.505 0.497 0.512 14,061,613 0.5049 0.49%
2012-01-26 0 2.060 2.060 2.070 2.040 2.110 9,610,321 19,856,892 2.0662 0.500 0.500 0.502 0.495 0.512 39,607,704 0.5013 0.49%
2012-01-20 0 2.050 2.030 2.040 2.030 2.110 5,418,403 11,189,446 2.0651 0.497 0.493 0.495 0.493 0.512 22,331,252 0.5011 -1.44%
2012-01-19 0 2.080 2.070 2.080 2.040 2.100 10,991,589 22,827,200 2.0768 0.505 0.502 0.505 0.495 0.510 45,300,423 0.5039 1.46%
2012-01-18 0 2.050 2.040 2.050 2.000 2.060 10,533,200 21,470,492 2.0384 0.497 0.495 0.497 0.485 0.500 43,411,232 0.4946 1.99%
2012-01-17 0 2.010 2.010 2.020 1.970 2.060 10,780,000 21,591,772 2.0029 0.488 0.488 0.490 0.478 0.500 44,428,386 0.4860 -1.47%
2012-01-16 0 2.040 2.030 2.040 2.020 2.080 4,052,207 8,303,609 2.0492 0.495 0.493 0.495 0.490 0.505 16,700,651 0.4972 -2.86%
2012-01-13 0 2.100 2.090 2.100 2.090 2.130 4,586,999 9,667,627 2.1076 0.510 0.507 0.510 0.507 0.517 18,904,728 0.5114 -0.94%
2012-01-12 0 2.120 2.120 2.130 2.050 2.140 10,312,000 21,650,580 2.0996 0.514 0.514 0.517 0.497 0.519 42,499,584 0.5094 1.92%
2012-01-11 0 2.080 2.070 2.090 2.000 2.120 15,939,312 32,748,298 2.0546 0.505 0.502 0.507 0.485 0.514 65,691,828 0.4985 -0.48%
2012-01-10 0 2.090 2.080 2.090 2.080 2.220 5,986,884 12,872,296 2.1501 0.507 0.505 0.507 0.505 0.539 24,674,174 0.5217 -5.00%
2012-01-09 0 2.200 2.190 2.200 2.170 2.250 2,926,000 6,438,160 2.2003 0.534 0.531 0.534 0.527 0.546 12,059,133 0.5339 -1.79%
2012-01-06 0 2.240 2.240 2.250 2.220 2.280 6,208,000 14,017,612 2.2580 0.544 0.544 0.546 0.539 0.553 25,585,475 0.5479 -1.32%
2012-01-05 0 2.270 2.260 2.280 2.250 2.300 4,456,000 10,137,880 2.2751 0.551 0.548 0.553 0.546 0.558 18,364,832 0.5520 -0.87%
2012-01-04 0 2.290 2.290 2.300 2.260 2.300 1,440,281 3,298,558 2.2902 0.556 0.556 0.558 0.548 0.558 5,935,933 0.5557 -0.43%
2012-01-03 0 2.300 2.300 2.310 2.280 2.340 1,170,495 2,687,605 2.2961 0.558 0.558 0.560 0.553 0.568 4,824,045 0.5571 -0.43%
2011-12-30 0 2.310 2.300 2.310 2.300 2.320 906,434 2,088,043 2.3036 0.560 0.558 0.560 0.558 0.563 3,735,751 0.5589 0.00%
2011-12-29 0 2.310 2.300 2.310 2.280 2.330 6,414,283 14,776,664 2.3037 0.560 0.558 0.560 0.553 0.565 26,435,644 0.5590 -0.86%
2011-12-28 0 2.330 2.310 2.330 2.250 2.340 2,155,320 4,999,757 2.3197 0.565 0.560 0.565 0.546 0.568 8,882,875 0.5629 0.87%
2011-12-23 0 2.310 2.300 2.310 2.270 2.320 823,679 1,894,053 2.2995 0.560 0.558 0.560 0.551 0.563 3,394,687 0.5579 0.87%
2011-12-22 0 2.290 2.270 2.300 2.220 2.330 2,238,947 5,137,319 2.2945 0.556 0.551 0.558 0.539 0.565 9,227,533 0.5567 -1.29%
2011-12-21 0 2.320 2.310 2.320 2.310 2.380 3,282,929 7,732,039 2.3552 0.563 0.560 0.563 0.560 0.577 13,530,170 0.5715 0.87%
2011-12-20 0 2.300 2.300 2.310 2.300 2.340 621,357 1,429,886 2.3012 0.558 0.558 0.560 0.558 0.568 2,560,843 0.5584 0.00%
2011-12-19 0 2.300 2.300 2.310 2.270 2.320 1,648,048 3,784,546 2.2964 0.558 0.558 0.560 0.551 0.563 6,792,218 0.5572 -1.71%
2011-12-16 0 2.340 2.340 2.370 2.300 2.360 3,303,419 7,745,918 2.3448 0.568 0.568 0.575 0.558 0.573 13,614,617 0.5689 -0.85%
2011-12-15 0 2.360 2.340 2.360 2.290 2.360 2,908,175 6,801,631 2.3388 0.573 0.568 0.573 0.556 0.573 11,985,670 0.5675 0.85%
2011-12-14 0 2.340 2.330 2.350 2.320 2.370 1,366,169 3,196,619 2.3398 0.568 0.565 0.570 0.563 0.575 5,630,490 0.5677 -1.68%
2011-12-13 0 2.380 2.370 2.380 2.370 2.390 1,160,979 2,762,841 2.3798 0.577 0.575 0.577 0.575 0.580 4,784,826 0.5774 -1.24%
2011-12-12 0 2.410 2.400 2.420 2.360 2.430 9,273,279 22,107,047 2.3840 0.585 0.582 0.587 0.573 0.590 38,218,629 0.5784 0.42%
2011-12-09 0 2.400 2.390 2.400 2.330 2.400 1,095,953 2,615,172 2.3862 0.582 0.580 0.582 0.565 0.582 4,516,830 0.5790 0.00%
2011-12-08 0 2.400 2.360 2.390 2.360 2.430 6,605,196 15,824,307 2.3957 0.582 0.573 0.580 0.573 0.590 27,222,467 0.5813 -1.23%
2011-12-07 0 2.430 2.430 2.440 2.400 2.500 12,504,000 30,640,620 2.4505 0.590 0.590 0.592 0.582 0.607 51,533,631 0.5946 2.10%
2011-12-06 0 2.380 2.380 2.390 2.370 2.470 8,922,000 21,396,100 2.3981 0.577 0.577 0.580 0.575 0.599 36,770,878 0.5819 -2.06%
2011-12-05 0 2.450 2.450 2.480 2.360 2.480 6,314,427 15,366,991 2.4336 0.590 0.590 0.597 0.568 0.597 26,238,290 0.5857 1.24%
2011-12-02 0 2.420 2.410 2.440 2.390 2.490 5,723,647 13,900,395 2.4286 0.582 0.580 0.587 0.575 0.599 23,783,427 0.5845 -2.02%
2011-12-01 0 2.470 2.470 2.480 2.420 2.510 24,422,087 60,487,950 2.4768 0.594 0.594 0.597 0.582 0.604 101,480,912 0.5961 2.92%
2011-11-30 0 2.400 2.380 2.400 2.380 2.440 13,909,999 33,451,687 2.4049 0.578 0.573 0.578 0.573 0.587 57,800,113 0.5787 -1.64%
2011-11-29 0 2.440 2.430 2.440 2.390 2.450 14,857,730 35,898,813 2.4162 0.587 0.585 0.587 0.575 0.590 61,738,212 0.5815 0.41%
2011-11-28 0 2.430 2.420 2.430 2.400 2.470 11,828,000 28,922,120 2.4452 0.585 0.582 0.585 0.578 0.594 49,148,798 0.5885 1.67%
2011-11-25 0 2.390 2.380 2.410 2.310 2.400 7,220,000 17,136,280 2.3734 0.575 0.573 0.580 0.556 0.578 30,001,211 0.5712 0.42%
2011-11-24 0 2.380 2.380 2.390 2.330 2.410 11,325,500 27,048,215 2.3883 0.573 0.573 0.575 0.561 0.580 47,060,764 0.5748 0.00%
2011-11-23 0 2.380 2.380 2.390 2.290 2.390 14,898,871 35,153,444 2.3595 0.573 0.573 0.575 0.551 0.575 61,909,165 0.5678 1.71%
2011-11-22 0 2.340 2.350 2.360 2.240 2.360 9,012,000 20,942,660 2.3239 0.563 0.566 0.568 0.539 0.568 37,447,495 0.5593 0.43%
2011-11-21 0 2.330 2.310 2.330 2.250 2.400 9,101,838 21,382,605 2.3493 0.561 0.556 0.561 0.541 0.578 37,820,798 0.5654 2.64%
2011-11-18 0 2.270 2.280 2.290 2.230 2.280 2,004,000 4,533,168 2.2621 0.546 0.549 0.551 0.537 0.549 8,327,206 0.5444 -2.16%
2011-11-17 0 2.320 2.320 2.330 2.270 2.350 5,032,507 11,687,820 2.3225 0.558 0.558 0.561 0.546 0.566 20,911,538 0.5589 -0.43%
2011-11-16 0 2.330 2.330 2.350 2.310 2.370 5,950,280 13,867,707 2.3306 0.561 0.561 0.566 0.556 0.570 24,725,153 0.5609 0.43%
2011-11-15 0 2.320 2.320 2.330 2.250 2.340 3,948,664 9,119,500 2.3095 0.558 0.558 0.561 0.541 0.563 16,407,853 0.5558 2.65%
2011-11-14 0 2.260 2.250 2.260 2.160 2.280 1,496,000 3,362,600 2.2477 0.544 0.541 0.544 0.520 0.549 6,216,317 0.5409 -0.44%
2011-11-11 0 2.270 2.240 2.280 2.220 2.280 1,245,597 2,811,865 2.2574 0.546 0.539 0.549 0.534 0.549 5,175,820 0.5433 1.79%
2011-11-10 0 2.230 2.220 2.240 2.220 2.300 2,270,001 5,112,962 2.2524 0.537 0.534 0.539 0.534 0.554 9,432,518 0.5421 -5.51%
2011-11-09 0 2.360 2.340 2.360 2.350 2.400 1,528,711 3,607,228 2.3597 0.568 0.563 0.568 0.566 0.578 6,352,241 0.5679 1.72%
2011-11-08 0 2.320 2.310 2.340 2.310 2.410 1,198,000 2,813,460 2.3485 0.558 0.556 0.563 0.556 0.580 4,978,040 0.5652 -2.93%
2011-11-07 0 2.390 2.350 2.400 2.350 2.410 4,883,999 11,629,357 2.3811 0.575 0.566 0.578 0.566 0.580 20,294,444 0.5730 0.42%
2011-11-04 0 2.380 2.360 2.380 2.350 2.430 5,669,101 13,498,794 2.3811 0.573 0.568 0.573 0.566 0.585 23,556,772 0.5730 2.15%
2011-11-03 0 2.330 2.340 2.360 2.330 2.400 3,436,000 8,144,240 2.3703 0.561 0.563 0.568 0.561 0.578 14,277,585 0.5704 -2.92%
2011-11-02 0 2.400 2.390 2.400 2.340 2.400 2,070,500 4,932,074 2.3821 0.578 0.575 0.578 0.563 0.578 8,603,533 0.5733 -0.41%
2011-11-01 0 2.410 2.390 2.400 2.300 2.420 7,626,936 18,300,268 2.3994 0.580 0.575 0.578 0.554 0.582 31,692,149 0.5774 0.42%
2011-10-31 0 2.400 2.380 2.400 2.350 2.440 4,058,000 9,699,700 2.3903 0.578 0.573 0.578 0.566 0.587 16,862,176 0.5752 -1.23%
2011-10-28 0 2.430 2.430 2.450 2.430 2.540 12,608,287 31,108,934 2.4673 0.585 0.585 0.590 0.585 0.611 52,391,119 0.5938 -0.41%
2011-10-27 0 2.440 2.440 2.450 2.400 2.470 12,934,000 31,668,360 2.4485 0.587 0.587 0.590 0.578 0.594 53,744,552 0.5892 2.52%
2011-10-26 0 2.380 2.380 2.390 2.320 2.410 3,750,347 8,967,364 2.3911 0.573 0.573 0.575 0.558 0.580 15,583,788 0.5754 0.00%
2011-10-25 0 2.380 2.370 2.380 2.360 2.390 7,909,997 18,835,313 2.3812 0.573 0.570 0.573 0.568 0.575 32,868,350 0.5731 0.00%
2011-10-24 0 2.380 2.380 2.390 2.350 2.430 3,690,669 8,795,405 2.3831 0.573 0.573 0.575 0.566 0.585 15,335,809 0.5735 1.28%
2011-10-21 0 2.350 2.330 2.350 2.330 2.420 6,918,000 16,324,140 2.3597 0.566 0.561 0.566 0.561 0.582 28,746,313 0.5679 -1.67%
2011-10-20 0 2.390 2.390 2.400 2.270 2.410 30,202,000 71,221,460 2.3582 0.575 0.575 0.578 0.546 0.580 125,498,140 0.5675 5.29%
2011-10-19 0 2.270 2.260 2.270 2.250 2.280 2,010,291 4,547,674 2.2622 0.546 0.544 0.546 0.541 0.549 8,353,347 0.5444 2.25%
2011-10-18 0 2.220 2.210 2.220 2.200 2.280 4,193,999 9,351,937 2.2298 0.534 0.532 0.534 0.529 0.549 17,427,292 0.5366 -3.90%
2011-10-17 0 2.310 2.300 2.320 2.260 2.310 17,192,000 39,304,080 2.2862 0.556 0.554 0.558 0.544 0.556 71,437,786 0.5502 4.52%
2011-10-14 0 2.210 2.200 2.210 2.200 2.270 5,479,664 12,249,198 2.2354 0.532 0.529 0.532 0.529 0.546 22,769,606 0.5380 -3.07%
2011-10-13 0 2.280 2.270 2.280 2.220 2.300 17,449,642 39,459,674 2.2613 0.549 0.546 0.549 0.534 0.554 72,508,364 0.5442 2.70%
2011-10-12 0 2.220 2.220 2.230 2.170 2.270 9,069,355 20,188,471 2.2260 0.534 0.534 0.537 0.522 0.546 37,685,822 0.5357 0.91%
2011-10-11 0 2.200 2.190 2.210 2.180 2.280 10,978,000 24,572,124 2.2383 0.529 0.527 0.532 0.525 0.549 45,616,800 0.5387 0.00%
2011-10-10 0 2.200 2.190 2.200 2.180 2.260 3,356,000 7,456,960 2.2220 0.529 0.527 0.529 0.525 0.544 13,945,161 0.5347 0.00%
2011-10-07 0 2.200 2.190 2.200 2.100 2.230 9,240,617 20,328,218 2.1999 0.529 0.527 0.529 0.505 0.537 38,397,465 0.5294 0.92%
2011-10-06 0 2.180 2.170 2.180 2.100 2.210 3,873,352 8,371,794 2.1614 0.525 0.522 0.525 0.505 0.532 16,094,910 0.5202 6.34%
2011-10-04 0 2.050 2.050 2.080 2.030 2.160 4,269,364 8,948,227 2.0959 0.493 0.493 0.501 0.489 0.520 17,740,456 0.5044 -6.82%
2011-10-03 0 2.200 2.170 2.180 2.160 2.230 7,543,999 16,580,037 2.1978 0.529 0.522 0.525 0.520 0.537 31,347,522 0.5289 -1.35%
2011-09-30 0 2.230 2.200 2.230 2.180 2.270 17,301,577 38,646,147 2.2337 0.537 0.529 0.537 0.525 0.546 71,893,111 0.5376 0.00%
2011-09-28 0 2.230 2.230 2.250 2.130 2.270 15,864,000 35,361,240 2.2290 0.537 0.537 0.541 0.513 0.546 65,919,558 0.5364 0.45%
2011-09-27 0 2.220 2.210 2.220 2.080 2.250 9,990,629 21,441,396 2.1462 0.534 0.532 0.534 0.501 0.541 41,513,984 0.5165 5.71%
2011-09-26 0 2.100 2.090 2.100 1.950 2.190 10,456,000 21,840,640 2.0888 0.505 0.503 0.505 0.469 0.527 43,447,737 0.5027 -4.11%
2011-09-23 0 2.190 2.170 2.200 2.000 2.210 5,111,379 10,794,920 2.1119 0.527 0.522 0.529 0.481 0.532 21,239,274 0.5083 1.86%
2011-09-22 0 2.150 2.130 2.160 2.010 2.190 9,674,200 21,115,944 2.1827 0.517 0.513 0.520 0.484 0.527 40,199,129 0.5253 -4.44%
2011-09-21 0 2.250 2.240 2.260 2.150 2.270 7,175,900 16,014,226 2.2317 0.541 0.539 0.544 0.517 0.546 29,817,963 0.5371 -0.88%
2011-09-20 0 2.270 2.260 2.280 2.190 2.290 6,697,865 14,950,852 2.2322 0.546 0.544 0.549 0.527 0.551 27,831,587 0.5372 3.65%
2011-09-19 0 2.190 2.190 2.220 2.140 2.250 4,503,999 9,867,997 2.1909 0.527 0.527 0.534 0.515 0.541 18,715,433 0.5273 1.39%
2011-09-16 0 2.160 2.150 2.160 2.140 2.200 3,225,527 6,988,179 2.1665 0.520 0.517 0.520 0.515 0.529 13,403,008 0.5214 2.37%
2011-09-15 0 2.110 2.110 2.120 2.080 2.130 1,078,110 2,275,460 2.1106 0.508 0.508 0.510 0.501 0.513 4,479,862 0.5079 3.43%
2011-09-14 0 2.040 2.050 2.080 2.000 2.120 5,335,016 10,895,012 2.0422 0.491 0.493 0.501 0.481 0.510 22,168,551 0.4915 -3.32%
2011-09-12 0 2.110 2.100 2.110 2.100 2.150 1,012,869 2,138,701 2.1115 0.508 0.505 0.508 0.505 0.517 4,208,767 0.5082 -3.65%
2011-09-09 0 2.210 2.190 2.210 2.170 2.220 2,466,895 5,414,181 2.1947 0.527 0.522 0.527 0.517 0.529 10,344,283 0.5234 1.38%
2011-09-08 0 2.180 2.180 2.190 2.150 2.200 2,528,000 5,516,000 2.1820 0.520 0.520 0.522 0.513 0.525 10,600,511 0.5204 1.87%
2011-09-07 0 2.140 2.140 2.150 2.130 2.170 1,736,000 3,722,400 2.1442 0.510 0.510 0.513 0.508 0.517 7,279,465 0.5114 -1.38%
2011-09-06 0 2.170 2.170 2.190 2.100 2.220 3,516,000 7,648,720 2.1754 0.517 0.517 0.522 0.501 0.529 14,743,433 0.5188 0.46%
2011-09-05 0 2.160 2.160 2.170 2.160 2.200 3,075,999 6,712,597 2.1822 0.515 0.515 0.517 0.515 0.525 12,898,403 0.5204 -4.00%
2011-09-02 0 2.250 2.250 2.260 2.240 2.310 2,008,000 4,527,000 2.2545 0.537 0.537 0.539 0.534 0.551 8,420,026 0.5376 -2.17%
2011-09-01 0 2.300 2.290 2.300 2.250 2.400 17,292,129 39,961,339 2.3110 0.549 0.546 0.549 0.537 0.572 72,510,051 0.5511 3.14%
2011-08-31 0 2.230 2.210 2.230 2.200 2.260 23,219,691 51,279,941 2.2085 0.532 0.527 0.532 0.525 0.539 97,365,743 0.5267 -0.45%
2011-08-30 0 2.240 2.230 2.240 2.200 2.270 11,278,000 25,316,328 2.2448 0.534 0.532 0.534 0.525 0.541 47,291,364 0.5353 1.82%
2011-08-29 0 2.200 2.200 2.210 1.950 2.390 29,921,118 64,571,167 2.1580 0.525 0.525 0.527 0.465 0.570 125,466,436 0.5146 -8.33%
2011-08-26 0 2.400 2.370 2.400 2.350 2.470 7,644,100 18,221,391 2.3837 0.572 0.565 0.572 0.560 0.589 32,053,548 0.5685 -4.00%
2011-08-25 0 2.500 2.490 2.500 2.340 2.500 3,142,000 7,535,600 2.3983 0.596 0.594 0.596 0.558 0.596 13,175,161 0.5720 5.04%
2011-08-24 0 2.380 2.360 2.370 2.350 2.380 2,185,336 5,163,326 2.3627 0.568 0.563 0.565 0.560 0.568 9,163,639 0.5635 3.48%
2011-08-23 0 2.300 2.290 2.300 2.270 2.300 3,489,999 7,979,037 2.2863 0.549 0.546 0.549 0.541 0.549 14,634,404 0.5452 -0.86%
2011-08-22 0 2.320 2.300 2.320 2.290 2.390 3,074,000 7,169,740 2.3324 0.553 0.549 0.553 0.546 0.570 12,890,021 0.5562 -2.93%
2011-08-19 0 2.390 2.390 2.400 2.380 2.460 3,135,680 7,575,999 2.4161 0.570 0.570 0.572 0.568 0.587 13,148,660 0.5762 -5.91%
2011-08-18 0 2.540 2.510 2.540 2.490 2.570 1,216,000 3,059,080 2.5157 0.606 0.599 0.606 0.594 0.613 5,098,980 0.5999 -1.17%
2011-08-17 0 2.570 2.560 2.570 2.530 2.590 1,569,999 4,032,877 2.5687 0.613 0.611 0.613 0.603 0.618 6,583,383 0.6126 0.78%
2011-08-16 0 2.550 2.530 2.550 2.510 2.560 4,066,000 10,355,972 2.5470 0.608 0.603 0.608 0.599 0.611 17,049,715 0.6074 -0.39%
2011-08-15 0 2.560 2.550 2.560 2.540 2.600 7,866,015 20,102,649 2.5556 0.611 0.608 0.611 0.606 0.620 32,984,091 0.6095 0.79%
2011-08-12 0 2.540 2.540 2.560 2.520 2.640 4,936,000 12,611,520 2.5550 0.606 0.606 0.611 0.601 0.630 20,697,834 0.6093 -3.79%
2011-08-11 0 2.640 2.630 2.640 2.480 2.640 4,922,995 12,514,198 2.5420 0.630 0.627 0.630 0.591 0.630 20,643,301 0.6062 3.13%
2011-08-10 0 2.560 2.520 2.560 2.500 2.570 4,003,999 10,111,637 2.5254 0.611 0.601 0.611 0.596 0.613 16,789,730 0.6023 4.92%
2011-08-09 0 2.440 2.420 2.430 2.260 2.480 7,142,112 17,023,034 2.3835 0.582 0.577 0.580 0.539 0.591 29,948,592 0.5684 -4.69%
2011-08-08 0 2.560 2.530 2.560 2.320 2.570 4,451,363 10,635,620 2.3893 0.611 0.603 0.611 0.553 0.613 18,665,634 0.5698 4.49%
2011-08-05 0 2.450 2.450 2.460 2.390 2.520 8,004,952 19,711,227 2.4624 0.584 0.584 0.587 0.570 0.601 33,566,687 0.5872 -4.30%
2011-08-04 0 2.560 2.560 2.590 2.500 2.590 4,712,507 12,002,317 2.5469 0.611 0.611 0.618 0.596 0.618 19,760,674 0.6074 -1.54%
2011-08-03 0 2.600 2.590 2.600 2.550 2.640 3,624,000 9,372,740 2.5863 0.620 0.618 0.620 0.608 0.630 15,196,303 0.6168 -1.52%
2011-08-02 0 2.640 2.630 2.640 2.630 2.690 3,703,999 9,874,568 2.6659 0.630 0.627 0.630 0.627 0.642 15,531,758 0.6358 -2.22%
2011-08-01 0 2.700 2.680 2.710 2.680 2.740 1,751,999 4,730,397 2.7000 0.644 0.639 0.646 0.639 0.653 7,346,553 0.6439 -0.74%
2011-07-29 0 2.720 2.680 2.710 2.640 2.720 2,205,470 5,882,448 2.6672 0.649 0.639 0.646 0.630 0.649 9,248,066 0.6361 0.74%
2011-07-28 0 2.700 2.670 2.710 2.660 2.710 2,746,474 7,385,472 2.6891 0.644 0.637 0.646 0.634 0.646 11,516,625 0.6413 -0.74%
2011-07-27 0 2.720 2.710 2.720 2.690 2.730 3,561,156 9,648,365 2.7093 0.649 0.646 0.649 0.642 0.651 14,932,783 0.6461 -0.37%
2011-07-26 0 2.730 2.730 2.740 2.690 2.740 2,552,496 6,944,369 2.7206 0.651 0.651 0.653 0.642 0.653 10,703,229 0.6488 0.37%
2011-07-25 0 2.720 2.720 2.730 2.680 2.770 2,448,000 6,632,580 2.7094 0.649 0.649 0.651 0.639 0.661 10,265,052 0.6461 -0.73%
2011-07-22 0 2.740 2.720 2.740 2.680 2.750 3,841,983 10,419,733 2.7121 0.653 0.649 0.653 0.639 0.656 16,110,358 0.6468 0.74%
2011-07-21 0 2.720 2.700 2.730 2.650 2.720 3,327,567 8,919,507 2.6805 0.649 0.644 0.651 0.632 0.649 13,953,288 0.6392 1.12%
2011-07-20 0 2.690 2.670 2.690 2.620 2.700 2,322,000 6,235,760 2.6855 0.642 0.637 0.642 0.625 0.644 9,736,704 0.6404 0.37%
2011-07-19 0 2.680 2.670 2.680 2.610 2.720 3,176,890 8,428,716 2.6531 0.639 0.637 0.639 0.622 0.649 13,321,463 0.6327 -0.37%
2011-07-18 0 2.690 2.670 2.690 2.630 2.730 2,118,563 5,742,215 2.7104 0.642 0.637 0.642 0.627 0.651 8,883,644 0.6464 1.51%
2011-07-15 0 2.650 2.640 2.650 2.640 2.710 1,296,000 3,448,080 2.6606 0.632 0.630 0.632 0.630 0.646 5,434,439 0.6345 -2.21%
2011-07-14 0 2.710 2.690 2.720 2.640 2.740 4,372,000 11,828,500 2.7055 0.646 0.642 0.649 0.630 0.653 18,332,846 0.6452 1.12%
2011-07-13 0 2.680 2.670 2.680 2.620 2.700 4,131,165 11,003,775 2.6636 0.639 0.637 0.639 0.625 0.644 17,322,967 0.6352 2.68%
2011-07-12 0 2.610 2.600 2.610 2.600 2.670 6,008,129 15,688,663 2.6112 0.622 0.620 0.622 0.620 0.637 25,193,528 0.6227 -2.25%
2011-07-11 0 2.670 2.660 2.670 2.620 2.800 8,482,000 22,713,840 2.6779 0.637 0.634 0.637 0.625 0.668 35,567,064 0.6386 -5.65%
2011-07-08 0 2.830 2.800 2.830 2.810 2.920 1,907,367 5,420,946 2.8421 0.675 0.668 0.675 0.670 0.696 7,998,048 0.6778 -2.41%
2011-07-07 0 2.900 2.890 2.900 2.870 2.900 7,601,038 21,948,760 2.8876 0.692 0.689 0.692 0.684 0.692 31,872,978 0.6886 1.05%
2011-07-06 0 2.870 2.860 2.880 2.860 2.930 6,752,245 19,520,804 2.8910 0.684 0.682 0.687 0.682 0.699 28,313,786 0.6894 -0.69%
2011-07-05 0 2.890 2.890 2.900 2.880 2.960 11,476,000 33,366,180 2.9075 0.689 0.689 0.692 0.687 0.706 48,121,625 0.6934 -0.69%
2011-07-04 0 2.910 2.900 2.910 2.810 2.930 23,931,866 69,468,623 2.9028 0.694 0.692 0.694 0.670 0.699 100,352,064 0.6922 4.30%
2011-06-30 0 2.790 2.780 2.790 2.700 2.890 24,314,922 68,423,265 2.8140 0.665 0.663 0.665 0.644 0.689 101,958,310 0.6711 4.89%
2011-06-29 0 2.660 2.660 2.670 2.640 2.710 5,747,026 15,336,531 2.6686 0.634 0.634 0.637 0.630 0.646 24,098,661 0.6364 0.38%
2011-06-28 0 2.650 2.640 2.650 2.470 2.680 7,092,000 18,346,240 2.5869 0.632 0.630 0.632 0.589 0.639 29,738,460 0.6169 8.16%
2011-06-27 0 2.450 2.450 2.470 2.430 2.500 5,517,185 13,542,300 2.4546 0.584 0.584 0.589 0.580 0.596 23,134,882 0.5854 -2.39%
2011-06-24 0 2.510 2.480 2.520 2.400 2.510 13,694,542 33,329,996 2.4338 0.599 0.591 0.601 0.572 0.599 57,424,505 0.5804 4.58%
2011-06-23 0 2.400 2.380 2.400 2.360 2.400 5,627,960 13,473,238 2.3940 0.572 0.568 0.572 0.563 0.572 23,599,388 0.5709 0.42%
2011-06-22 0 2.390 2.390 2.400 2.370 2.450 8,040,343 19,435,105 2.4172 0.570 0.570 0.572 0.565 0.584 33,715,090 0.5765 -2.05%
2011-06-21 0 2.440 2.440 2.450 2.420 2.480 4,059,576 9,948,776 2.4507 0.582 0.582 0.584 0.577 0.591 17,022,777 0.5844 1.24%
2011-06-20 0 2.410 2.410 2.420 2.400 2.550 8,924,000 21,887,620 2.4527 0.575 0.575 0.577 0.572 0.608 37,420,476 0.5849 -5.12%
2011-06-17 0 2.540 2.530 2.540 2.500 2.570 4,624,585 11,739,144 2.5384 0.606 0.603 0.606 0.596 0.613 19,391,996 0.6054 0.40%
2011-06-16 0 2.530 2.520 2.530 2.520 2.590 7,168,921 18,241,434 2.5445 0.603 0.601 0.603 0.601 0.618 30,061,008 0.6068 -1.94%
2011-06-15 0 2.580 2.580 2.590 2.580 2.630 4,782,230 12,431,695 2.5996 0.615 0.615 0.618 0.615 0.627 20,053,039 0.6199 -0.39%
2011-06-14 0 2.590 2.580 2.590 2.540 2.630 2,317,504 6,025,874 2.6002 0.618 0.615 0.618 0.606 0.627 9,717,851 0.6201 0.39%
2011-06-13 0 2.580 2.560 2.580 2.500 2.600 7,849,583 19,939,826 2.5402 0.615 0.611 0.615 0.596 0.620 32,915,187 0.6058 -1.53%
2011-06-10 0 2.620 2.620 2.630 2.620 2.670 4,758,266 12,578,875 2.6436 0.625 0.625 0.627 0.625 0.637 19,952,553 0.6304 -0.76%
2011-06-09 0 2.640 2.640 2.650 2.640 2.780 8,439,730 22,647,367 2.6834 0.630 0.630 0.632 0.630 0.663 35,389,816 0.6399 -3.65%
2011-06-08 0 2.760 2.760 2.770 2.750 2.850 4,788,000 13,303,080 2.7784 0.653 0.653 0.656 0.651 0.675 20,223,783 0.6578 -3.16%
2011-06-07 0 2.850 2.850 2.860 2.790 2.860 4,185,232 11,818,615 2.8239 0.675 0.675 0.677 0.661 0.677 17,677,783 0.6686 -0.35%
2011-06-03 0 2.860 2.840 2.860 2.790 2.870 7,619,883 21,636,464 2.8395 0.677 0.672 0.677 0.661 0.679 32,185,226 0.6722 3.25%
2011-06-02 0 2.770 2.770 2.780 2.730 2.790 1,452,000 4,013,520 2.7641 0.656 0.656 0.658 0.646 0.661 6,133,027 0.6544 -1.07%
2011-06-01 0 2.800 2.800 2.810 2.780 2.830 2,240,409 6,298,516 2.8113 0.663 0.663 0.665 0.658 0.670 9,463,147 0.6656 -1.06%
2011-05-31 0 2.830 2.820 2.830 2.740 2.830 4,056,000 11,323,552 2.7918 0.670 0.668 0.670 0.649 0.670 17,131,927 0.6610 2.91%
2011-05-30 0 2.750 2.750 2.760 2.730 2.780 1,128,000 3,111,600 2.7585 0.651 0.651 0.653 0.646 0.658 4,764,500 0.6531 0.00%
2011-05-27 0 2.750 2.720 2.750 2.690 2.760 3,144,000 8,553,240 2.7205 0.651 0.644 0.651 0.637 0.653 13,279,778 0.6441 0.00%
2011-05-26 0 2.750 2.750 2.770 2.750 2.780 2,978,882 8,243,842 2.7674 0.651 0.651 0.656 0.651 0.658 12,582,344 0.6552 0.00%
2011-05-25 0 2.770 2.750 2.770 2.700 2.770 1,971,282 5,389,005 2.7338 0.651 0.646 0.651 0.635 0.651 8,386,951 0.6425 0.00%
2011-05-24 0 2.770 2.750 2.780 2.740 2.770 3,104,033 8,560,167 2.7578 0.651 0.646 0.653 0.644 0.651 13,206,316 0.6482 -0.72%
2011-05-23 0 2.790 2.790 2.800 2.740 2.840 6,060,000 16,831,040 2.7774 0.656 0.656 0.658 0.644 0.668 25,782,674 0.6528 -0.36%
2011-05-20 0 2.800 2.780 2.800 2.700 2.800 7,029,666 19,311,361 2.7471 0.658 0.653 0.658 0.635 0.658 29,908,183 0.6457 1.45%
2011-05-19 0 2.760 2.760 2.790 2.760 2.850 3,036,387 8,495,961 2.7980 0.649 0.649 0.656 0.649 0.670 12,918,511 0.6577 -1.78%
2011-05-18 0 2.810 2.790 2.800 2.710 2.830 3,786,407 10,546,633 2.7854 0.660 0.656 0.658 0.637 0.665 16,109,521 0.6547 2.93%
2011-05-17 0 2.730 2.730 2.740 2.700 2.900 11,708,798 32,184,451 2.7487 0.642 0.642 0.644 0.635 0.682 49,815,862 0.6461 -4.88%
2011-05-16 0 2.870 2.850 2.880 2.850 2.940 2,080,157 5,999,113 2.8840 0.675 0.670 0.677 0.670 0.691 8,850,167 0.6779 -2.38%
2011-05-13 0 2.940 2.930 2.940 2.830 2.960 3,537,999 10,290,605 2.9086 0.691 0.689 0.691 0.665 0.696 15,052,653 0.6836 -1.01%
2011-05-12 0 2.970 2.970 2.980 2.920 3.000 16,131,999 47,954,997 2.9727 0.698 0.698 0.700 0.686 0.705 68,634,666 0.6987 -0.34%
2011-05-11 0 2.980 2.970 2.980 2.930 2.990 16,944,000 50,122,340 2.9581 0.700 0.698 0.700 0.689 0.703 72,089,379 0.6953 1.02%
2011-05-09 0 2.950 2.940 2.950 2.900 2.960 10,882,479 31,944,461 2.9354 0.693 0.691 0.693 0.682 0.696 46,300,233 0.6899 0.68%
2011-05-06 0 2.930 2.920 2.930 2.900 2.940 9,700,000 28,360,420 2.9238 0.689 0.686 0.689 0.682 0.691 41,269,297 0.6872 0.00%
2011-05-05 0 2.930 2.920 2.930 2.830 2.940 8,280,473 24,039,760 2.9032 0.689 0.686 0.689 0.665 0.691 35,229,825 0.6824 2.81%
2011-05-04 0 2.850 2.820 2.850 2.800 2.900 7,779,963 22,082,808 2.8384 0.670 0.663 0.670 0.658 0.682 33,100,372 0.6671 0.00%
2011-05-03 0 2.850 2.850 2.860 2.840 2.890 7,494,000 21,419,460 2.8582 0.670 0.670 0.672 0.668 0.679 31,883,723 0.6718 0.71%
2011-04-29 0 2.830 2.810 2.830 2.790 2.830 2,600,000 7,324,280 2.8170 0.665 0.660 0.665 0.656 0.665 11,061,874 0.6621 1.07%
2011-04-28 0 2.800 2.790 2.800 2.790 2.850 3,048,839 8,572,264 2.8116 0.658 0.656 0.658 0.656 0.670 12,971,489 0.6609 -1.06%
2011-04-27 0 2.830 2.820 2.830 2.800 2.850 6,366,457 17,923,430 2.8153 0.665 0.663 0.665 0.658 0.670 27,086,516 0.6617 1.43%
2011-04-26 0 2.790 2.790 2.800 2.780 2.870 6,522,000 18,238,856 2.7965 0.656 0.656 0.658 0.653 0.675 27,748,284 0.6573 -1.76%
2011-04-21 0 2.840 2.840 2.850 2.800 2.850 5,048,001 14,315,682 2.8359 0.668 0.668 0.670 0.658 0.670 21,477,057 0.6666 0.35%
2011-04-20 0 2.830 2.820 2.830 2.800 2.900 4,034,892 11,418,509 2.8299 0.665 0.663 0.665 0.658 0.682 17,166,717 0.6652 -1.05%
2011-04-19 0 2.860 2.840 2.860 2.790 2.900 16,081,998 45,267,462 2.8148 0.672 0.668 0.672 0.656 0.682 68,421,934 0.6616 -1.38%
2011-04-18 0 2.900 2.880 2.900 2.860 2.900 3,507,204 10,106,663 2.8817 0.682 0.677 0.682 0.672 0.682 14,921,633 0.6773 0.00%
2011-04-15 0 2.900 2.890 2.900 2.880 2.950 11,337,640 32,915,737 2.9032 0.682 0.679 0.682 0.677 0.693 48,236,746 0.6824 -1.69%
2011-04-14 0 2.950 2.940 2.950 2.930 2.960 5,021,867 14,800,619 2.9472 0.693 0.691 0.693 0.689 0.696 21,365,868 0.6927 -0.67%
2011-04-13 0 2.970 2.960 2.970 2.930 3.000 10,262,805 30,507,074 2.9726 0.698 0.696 0.698 0.689 0.705 43,663,789 0.6987 -0.34%
2011-04-12 0 2.980 2.970 2.980 2.930 2.990 6,161,606 18,256,145 2.9629 0.700 0.698 0.700 0.689 0.703 26,214,964 0.6964 -0.33%
2011-04-11 0 2.990 2.980 2.990 2.820 2.990 11,918,000 35,141,700 2.9486 0.703 0.700 0.703 0.663 0.703 50,705,926 0.6930 4.55%
2011-04-08 0 2.860 2.860 2.870 2.850 2.900 8,486,326 24,385,352 2.8735 0.672 0.672 0.675 0.670 0.682 36,105,640 0.6754 -0.69%
2011-04-07 0 2.880 2.870 2.880 2.830 2.900 5,326,113 15,267,527 2.8665 0.677 0.675 0.677 0.665 0.682 22,660,303 0.6738 -0.69%
2011-04-06 0 2.900 2.900 2.910 2.860 2.970 5,853,425 16,913,702 2.8895 0.682 0.682 0.684 0.672 0.698 24,903,787 0.6792 -1.02%
2011-04-04 0 2.930 2.920 2.930 2.830 2.940 6,869,999 19,853,697 2.8899 0.689 0.686 0.689 0.665 0.691 29,228,869 0.6792 2.45%
2011-04-01 0 2.860 2.860 2.870 2.800 2.920 14,450,003 41,666,668 2.8835 0.672 0.672 0.675 0.658 0.686 61,478,502 0.6777 -1.72%
2011-03-31 0 2.910 2.900 2.910 2.740 2.930 15,128,000 43,206,560 2.8561 0.684 0.682 0.684 0.644 0.689 64,363,086 0.6713 4.68%
2011-03-30 0 2.780 2.760 2.780 2.750 2.810 5,696,752 15,766,373 2.7676 0.653 0.649 0.653 0.646 0.660 24,237,212 0.6505 -0.36%
2011-03-29 0 2.790 2.780 2.790 2.650 2.800 18,721,644 51,632,754 2.7579 0.656 0.653 0.656 0.623 0.658 79,652,484 0.6482 6.49%
2011-03-28 0 2.620 2.620 2.630 2.570 2.680 4,463,999 11,777,777 2.6384 0.616 0.616 0.618 0.604 0.630 18,992,382 0.6201 0.77%
2011-03-25 0 2.600 2.600 2.610 2.600 2.660 6,328,569 16,550,046 2.6151 0.611 0.611 0.613 0.611 0.625 26,925,319 0.6147 -1.89%
2011-03-24 0 2.650 2.630 2.650 2.610 2.690 4,508,640 11,930,732 2.6462 0.623 0.618 0.623 0.613 0.632 19,182,310 0.6220 -0.75%
2011-03-23 0 2.670 2.660 2.670 2.570 2.700 5,885,379 15,464,844 2.6277 0.628 0.625 0.628 0.604 0.635 25,039,738 0.6176 0.00%
2011-03-22 0 2.670 2.670 2.680 2.660 2.730 4,858,000 13,046,860 2.6856 0.628 0.628 0.630 0.625 0.642 20,668,685 0.6312 -1.48%
2011-03-21 0 2.710 2.690 2.710 2.690 2.750 4,816,066 13,069,407 2.7137 0.637 0.632 0.637 0.632 0.646 20,490,274 0.6378 0.00%
2011-03-18 0 2.710 2.680 2.720 2.630 2.720 3,956,000 10,618,160 2.6841 0.637 0.630 0.639 0.618 0.639 16,831,066 0.6309 2.26%
2011-03-17 0 2.650 2.650 2.670 2.580 2.700 5,849,769 15,446,701 2.6406 0.623 0.623 0.628 0.606 0.635 24,888,233 0.6206 -2.93%
2011-03-16 0 2.730 2.710 2.730 2.610 2.730 6,211,701 16,655,438 2.6813 0.642 0.637 0.642 0.613 0.642 26,428,096 0.6302 3.02%
2011-03-15 0 2.650 2.620 2.650 2.560 2.710 10,587,402 27,756,277 2.6216 0.623 0.616 0.623 0.602 0.637 45,044,808 0.6162 -2.21%
2011-03-14 0 2.710 2.700 2.730 2.630 2.730 4,470,000 11,925,580 2.6679 0.637 0.635 0.642 0.618 0.642 19,017,913 0.6271 0.37%
2011-03-11 0 2.700 2.690 2.700 2.680 2.750 6,158,000 16,729,760 2.7168 0.635 0.632 0.635 0.630 0.646 26,199,622 0.6385 -0.37%
2011-03-10 0 2.710 2.700 2.710 2.680 2.780 8,334,282 22,788,150 2.7343 0.637 0.635 0.637 0.630 0.653 35,458,759 0.6427 0.74%
2011-03-09 0 2.690 2.680 2.690 2.650 2.700 9,972,000 26,713,240 2.6788 0.632 0.630 0.632 0.623 0.635 42,426,539 0.6296 0.37%
2011-03-08 0 2.680 2.650 2.680 2.620 2.710 12,668,855 33,642,735 2.6555 0.630 0.623 0.630 0.616 0.637 53,900,489 0.6242 0.00%
2011-03-07 0 2.680 2.670 2.680 2.660 2.750 7,517,679 20,263,905 2.6955 0.630 0.628 0.630 0.625 0.646 31,984,467 0.6336 -1.47%
2011-03-04 0 2.720 2.710 2.750 2.710 2.780 10,527,200 29,051,848 2.7597 0.639 0.637 0.646 0.637 0.653 44,788,675 0.6486 -0.73%
2011-03-03 0 2.740 2.730 2.750 2.700 2.750 6,826,649 18,632,594 2.7294 0.644 0.642 0.646 0.635 0.646 29,044,434 0.6415 1.48%
2011-03-02 0 2.700 2.680 2.710 2.620 2.710 5,113,687 13,653,811 2.6701 0.635 0.630 0.637 0.616 0.637 21,756,523 0.6276 0.75%
2011-03-01 0 2.680 2.680 2.690 2.640 2.750 5,457,312 14,655,171 2.6854 0.630 0.630 0.632 0.621 0.646 23,218,498 0.6312 -1.11%
2011-02-28 0 2.710 2.700 2.710 2.680 2.750 4,561,340 12,344,357 2.7063 0.637 0.635 0.637 0.630 0.646 19,406,525 0.6361 -0.37%
2011-02-25 0 2.720 2.720 2.730 2.630 2.750 7,486,189 20,311,382 2.7132 0.639 0.639 0.642 0.618 0.646 31,850,491 0.6377 3.03%
2011-02-24 0 2.640 2.610 2.630 2.580 2.740 15,259,798 40,454,529 2.6511 0.621 0.613 0.618 0.606 0.644 64,923,829 0.6231 -3.30%
2011-02-23 0 2.730 2.730 2.740 2.630 2.780 9,976,888 27,244,116 2.7307 0.642 0.642 0.644 0.618 0.653 42,447,336 0.6418 1.87%
2011-02-22 0 2.680 2.680 2.690 2.590 2.700 11,814,000 31,460,058 2.6629 0.630 0.630 0.632 0.609 0.635 50,263,451 0.6259 0.75%
2011-02-21 0 2.660 2.660 2.670 2.570 2.680 7,306,000 19,177,440 2.6249 0.625 0.625 0.628 0.604 0.630 31,083,865 0.6170 2.70%
2011-02-18 0 2.590 2.580 2.590 2.530 2.610 5,686,000 14,586,880 2.5654 0.609 0.606 0.609 0.595 0.613 24,191,466 0.6030 0.78%
2011-02-17 0 2.570 2.570 2.580 2.540 2.610 6,060,892 15,717,192 2.5932 0.604 0.604 0.606 0.597 0.613 25,786,469 0.6095 1.18%
2011-02-16 0 2.540 2.540 2.550 2.520 2.570 2,938,000 7,486,400 2.5481 0.597 0.597 0.599 0.592 0.604 12,499,917 0.5989 0.40%
2011-02-15 0 2.530 2.530 2.540 2.450 2.620 14,550,066 37,282,116 2.5623 0.595 0.595 0.597 0.576 0.616 61,904,227 0.6023 2.85%
2011-02-14 0 2.460 2.450 2.460 2.320 2.500 9,582,586 23,406,369 2.4426 0.578 0.576 0.578 0.545 0.588 40,769,752 0.5741 6.03%
2011-02-11 0 2.320 2.320 2.330 2.300 2.400 7,169,346 16,775,689 2.3399 0.545 0.545 0.548 0.541 0.564 30,502,461 0.5500 -1.28%
2011-02-10 0 2.350 2.350 2.360 2.330 2.420 9,394,598 22,165,115 2.3593 0.552 0.552 0.555 0.548 0.569 39,969,944 0.5545 -2.49%
2011-02-09 0 2.410 2.400 2.410 2.380 2.470 7,550,799 18,154,682 2.4043 0.566 0.564 0.566 0.559 0.581 32,125,378 0.5651 -1.23%
2011-02-08 0 2.440 2.440 2.460 2.420 2.550 12,341,107 30,283,137 2.4538 0.574 0.574 0.578 0.569 0.599 52,506,063 0.5768 -2.79%
2011-02-07 0 2.510 2.510 2.520 2.500 2.630 6,806,000 17,284,069 2.5395 0.590 0.590 0.592 0.588 0.618 28,956,581 0.5969 -3.46%
2011-02-02 0 2.600 2.600 2.610 2.560 2.620 3,612,103 9,389,335 2.5994 0.611 0.611 0.613 0.602 0.616 15,367,933 0.6110 1.56%
2011-02-01 0 2.560 2.550 2.560 2.510 2.570 4,022,958 10,275,204 2.5541 0.602 0.599 0.602 0.590 0.604 17,115,943 0.6003 2.40%
2011-01-31 0 2.500 2.500 2.510 2.480 2.540 13,204,407 33,040,323 2.5022 0.588 0.588 0.590 0.583 0.597 56,179,031 0.5881 -1.96%
2011-01-28 0 2.550 2.530 2.550 2.500 2.560 16,912,113 42,643,734 2.5215 0.599 0.595 0.599 0.588 0.602 71,953,713 0.5927 0.79%
2011-01-27 0 2.530 2.530 2.540 2.530 2.590 5,468,014 13,930,136 2.5476 0.595 0.595 0.597 0.595 0.609 23,264,030 0.5988 -1.17%
2011-01-26 0 2.560 2.560 2.570 2.500 2.630 11,167,789 28,511,702 2.5530 0.602 0.602 0.604 0.588 0.618 47,514,104 0.6001 1.19%
2011-01-25 0 2.530 2.520 2.530 2.510 2.600 15,379,823 39,230,270 2.5508 0.595 0.592 0.595 0.590 0.611 65,434,483 0.5995 -1.94%
2011-01-24 0 2.580 2.570 2.580 2.540 2.680 15,826,880 40,795,596 2.5776 0.606 0.604 0.606 0.597 0.630 67,336,517 0.6058 -2.27%
2011-01-21 0 2.640 2.640 2.650 2.620 2.730 7,669,994 20,494,564 2.6720 0.621 0.621 0.623 0.616 0.642 32,632,501 0.6280 -2.58%
2011-01-20 0 2.710 2.710 2.720 2.640 2.730 8,219,999 22,129,117 2.6921 0.637 0.637 0.639 0.621 0.642 34,972,534 0.6328 1.50%
2011-01-19 0 2.670 2.670 2.690 2.660 2.740 8,446,622 22,768,704 2.6956 0.628 0.628 0.632 0.625 0.644 35,936,717 0.6336 -0.37%
2011-01-18 0 2.680 2.690 2.700 2.680 2.740 8,500,000 22,979,420 2.7035 0.630 0.632 0.635 0.630 0.644 36,163,817 0.6354 -2.19%
2011-01-17 0 2.740 2.740 2.750 2.730 2.820 7,973,174 22,127,201 2.7752 0.644 0.644 0.646 0.642 0.663 33,922,401 0.6523 -2.49%
2011-01-14 0 2.810 2.810 2.820 2.810 2.850 2,507,302 7,078,075 2.8230 0.660 0.660 0.663 0.660 0.670 10,667,484 0.6635 -0.35%
2011-01-13 0 2.820 2.810 2.820 2.810 2.850 3,170,307 8,969,315 2.8292 0.663 0.660 0.663 0.660 0.670 13,488,283 0.6650 0.00%
2011-01-12 0 2.820 2.810 2.820 2.810 2.880 4,149,815 11,754,001 2.8324 0.663 0.660 0.663 0.660 0.677 17,655,665 0.6657 -0.70%
2011-01-11 0 2.840 2.840 2.850 2.830 2.920 5,466,488 15,588,385 2.8516 0.668 0.668 0.670 0.665 0.686 23,257,538 0.6703 -1.39%
2011-01-10 0 2.880 2.870 2.880 2.870 2.980 4,423,866 12,942,241 2.9255 0.677 0.675 0.677 0.675 0.700 18,821,633 0.6876 0.35%
2011-01-07 0 2.870 2.870 2.880 2.850 2.920 3,109,592 8,948,338 2.8777 0.675 0.675 0.677 0.670 0.686 13,229,967 0.6764 -1.03%
2011-01-06 0 2.900 2.900 2.910 2.900 2.970 3,349,967 9,806,642 2.9274 0.682 0.682 0.684 0.682 0.698 14,252,658 0.6881 -1.69%
2011-01-05 0 2.950 2.950 2.960 2.930 2.990 5,093,456 15,056,659 2.9561 0.693 0.693 0.696 0.689 0.703 21,670,448 0.6948 -0.34%
2011-01-04 0 2.960 2.950 2.960 2.880 2.960 7,510,238 22,064,982 2.9380 0.696 0.693 0.696 0.677 0.696 31,952,809 0.6905 1.37%
2011-01-03 0 2.920 2.910 2.920 2.910 2.950 4,146,590 12,150,492 2.9302 0.686 0.684 0.686 0.684 0.693 17,641,944 0.6887 1.04%
2010-12-31 0 2.890 2.880 2.900 2.850 2.920 7,223,999 20,887,077 2.8913 0.679 0.677 0.682 0.670 0.686 30,734,986 0.6796 1.40%
2010-12-30 0 2.850 2.850 2.860 2.820 2.860 3,794,338 10,821,107 2.8519 0.670 0.670 0.672 0.663 0.672 16,143,264 0.6703 0.00%
2010-12-29 0 2.850 2.830 2.850 2.790 2.850 7,489,130 21,091,358 2.8163 0.670 0.665 0.670 0.656 0.670 31,863,003 0.6619 2.15%
2010-12-28 0 2.790 2.790 2.800 2.770 2.860 7,328,437 20,550,970 2.8043 0.656 0.656 0.658 0.651 0.672 31,179,324 0.6591 -1.41%
2010-12-24 0 2.830 2.820 2.840 2.780 2.840 5,577,627 15,659,244 2.8075 0.665 0.663 0.668 0.653 0.668 23,730,386 0.6599 0.71%
2010-12-23 0 2.810 2.790 2.810 2.790 2.840 3,800,794 10,713,795 2.8188 0.660 0.656 0.660 0.656 0.668 16,170,732 0.6625 0.00%
2010-12-22 0 2.810 2.790 2.810 2.760 2.840 5,551,475 15,541,040 2.7994 0.660 0.656 0.660 0.649 0.668 23,619,121 0.6580 0.72%
2010-12-21 0 2.790 2.780 2.800 2.760 2.870 10,626,196 29,644,763 2.7898 0.656 0.653 0.658 0.649 0.675 45,209,860 0.6557 -1.06%
2010-12-20 0 2.820 2.820 2.850 2.800 2.900 9,326,936 26,450,005 2.8359 0.663 0.663 0.670 0.658 0.682 39,682,072 0.6665 -2.08%
2010-12-17 0 2.880 2.870 2.890 2.800 2.900 8,662,599 24,686,949 2.8498 0.677 0.675 0.679 0.658 0.682 36,855,606 0.6698 2.13%
2010-12-16 0 2.820 2.820 2.840 2.800 2.860 8,014,554 22,682,431 2.8302 0.663 0.663 0.668 0.658 0.672 34,098,455 0.6652 -0.35%
2010-12-15 0 2.830 2.830 2.840 2.780 2.840 10,417,692 29,359,013 2.8182 0.665 0.665 0.668 0.653 0.668 44,322,766 0.6624 1.07%
2010-12-14 0 2.800 2.800 2.810 2.800 2.950 20,589,964 58,691,754 2.8505 0.658 0.658 0.660 0.658 0.693 87,601,376 0.6700 -4.44%
2010-12-13 0 2.930 2.930 2.950 2.930 3.030 3,741,694 11,144,493 2.9785 0.689 0.689 0.693 0.689 0.712 15,919,287 0.7001 -2.01%
2010-12-10 0 2.990 2.980 3.000 2.930 3.020 6,426,295 19,039,883 2.9628 0.703 0.700 0.705 0.689 0.710 27,341,101 0.6964 0.00%
2010-12-09 0 2.990 2.990 3.000 2.960 3.040 6,387,692 19,167,046 3.0006 0.703 0.703 0.705 0.696 0.715 27,176,862 0.7053 -2.29%
2010-12-08 0 3.060 3.050 3.060 3.010 3.080 6,311,299 19,237,172 3.0481 0.719 0.717 0.719 0.707 0.724 26,851,843 0.7164 1.66%
2010-12-07 0 3.010 3.010 3.020 2.990 3.070 4,833,483 14,572,453 3.0149 0.707 0.707 0.710 0.703 0.722 20,564,376 0.7086 -1.63%
2010-12-06 0 3.060 3.050 3.060 3.040 3.110 3,264,295 10,002,478 3.0642 0.719 0.717 0.719 0.715 0.731 13,888,161 0.7202 -0.65%
2010-12-03 0 3.080 3.080 3.090 3.050 3.110 6,142,051 18,979,577 3.0901 0.724 0.724 0.726 0.717 0.731 26,131,766 0.7263 0.98%
2010-12-02 0 3.050 3.040 3.050 3.030 3.090 4,994,000 15,218,380 3.0473 0.717 0.715 0.717 0.712 0.726 21,247,306 0.7162 1.67%
2010-12-01 0 3.020 3.020 3.030 2.910 3.070 16,466,824 49,556,130 3.0095 0.705 0.705 0.707 0.679 0.717 70,526,263 0.7027 -2.58%
2010-11-30 0 3.100 3.100 3.110 3.080 3.190 6,462,716 20,158,588 3.1192 0.724 0.724 0.726 0.719 0.745 27,679,364 0.7283 -2.21%
2010-11-29 0 3.170 3.150 3.170 3.090 3.170 3,794,949 11,886,620 3.1322 0.740 0.735 0.740 0.721 0.740 16,253,503 0.7313 2.26%
2010-11-26 0 3.100 3.090 3.100 3.090 3.150 5,141,998 16,019,854 3.1155 0.724 0.721 0.724 0.721 0.735 22,022,820 0.7274 -0.32%
2010-11-25 0 3.110 3.110 3.120 3.090 3.140 3,554,000 11,074,320 3.1160 0.726 0.726 0.728 0.721 0.733 15,221,535 0.7275 0.97%
2010-11-24 0 3.080 3.070 3.080 3.050 3.110 5,714,119 17,580,857 3.0767 0.719 0.717 0.719 0.712 0.726 24,473,175 0.7184 -0.32%
2010-11-23 0 3.090 3.080 3.090 3.070 3.130 5,710,349 17,685,792 3.0971 0.721 0.719 0.721 0.717 0.731 24,457,028 0.7231 -1.59%
2010-11-22 0 3.140 3.140 3.150 3.090 3.150 3,871,533 12,098,230 3.1249 0.733 0.733 0.735 0.721 0.735 16,581,507 0.7296 1.95%
2010-11-19 0 3.080 3.080 3.110 3.060 3.180 12,840,000 39,882,840 3.1061 0.719 0.719 0.726 0.714 0.742 54,992,828 0.7252 -2.22%
2010-11-18 0 3.150 3.140 3.150 3.110 3.190 6,839,694 21,516,677 3.1459 0.735 0.733 0.735 0.726 0.745 29,293,934 0.7345 0.00%
2010-11-17 0 3.150 3.120 3.150 3.100 3.200 17,796,007 56,336,826 3.1657 0.735 0.728 0.735 0.724 0.747 76,219,061 0.7391 -2.48%
2010-11-16 0 3.230 3.220 3.260 3.200 3.290 24,383,999 79,122,417 3.2448 0.754 0.752 0.761 0.747 0.768 104,434,973 0.7576 -1.22%
2010-11-15 0 3.270 3.260 3.270 3.130 3.300 29,599,125 95,612,835 3.2303 0.763 0.761 0.763 0.731 0.771 126,770,996 0.7542 3.81%
2010-11-12 0 3.150 3.160 3.170 3.130 3.250 14,590,499 46,482,778 3.1858 0.735 0.738 0.740 0.731 0.759 62,490,093 0.7438 -3.08%
2010-11-11 0 3.250 3.240 3.250 3.180 3.280 45,938,199 149,078,083 3.2452 0.759 0.756 0.759 0.742 0.766 196,750,114 0.7577 2.20%
2010-11-10 0 3.180 3.180 3.190 3.140 3.220 31,537,764 100,552,455 3.1883 0.742 0.742 0.745 0.733 0.752 135,074,052 0.7444 0.63%
2010-11-09 0 3.160 3.150 3.160 3.130 3.200 15,255,894 48,264,890 3.1637 0.738 0.735 0.738 0.731 0.747 65,339,934 0.7387 -0.63%
2010-11-08 0 3.180 3.160 3.180 3.150 3.190 16,488,139 52,235,703 3.1681 0.742 0.738 0.742 0.735 0.745 70,617,554 0.7397 0.95%
2010-11-05 0 3.150 3.140 3.160 3.120 3.230 30,313,541 95,733,598 3.1581 0.735 0.733 0.738 0.728 0.754 129,830,790 0.7374 1.61%
2010-11-04 0 3.100 3.090 3.100 3.060 3.160 8,694,000 27,042,220 3.1104 0.724 0.721 0.724 0.714 0.738 37,235,798 0.7262 -0.32%
2010-11-03 0 3.110 3.110 3.120 3.100 3.160 9,792,001 30,605,883 3.1256 0.726 0.726 0.728 0.724 0.738 41,938,460 0.7298 -0.32%
2010-11-02 0 3.120 3.110 3.120 3.060 3.170 22,046,000 69,003,260 3.1300 0.728 0.726 0.728 0.714 0.740 94,421,486 0.7308 1.63%
2010-11-01 0 3.070 3.060 3.080 3.050 3.120 11,253,395 34,616,132 3.0761 0.717 0.714 0.719 0.712 0.728 48,197,509 0.7182 0.66%
2010-10-29 0 3.050 3.050 3.070 3.000 3.170 23,019,783 70,396,512 3.0581 0.712 0.712 0.717 0.700 0.740 98,592,131 0.7140 -1.93%
2010-10-28 0 3.110 3.100 3.120 3.060 3.220 16,126,726 50,192,561 3.1124 0.726 0.724 0.728 0.714 0.752 69,069,647 0.7267 -2.81%
2010-10-27 0 3.200 3.190 3.200 3.090 3.260 41,344,297 132,005,384 3.1928 0.747 0.745 0.747 0.721 0.761 177,074,751 0.7455 3.56%
2010-10-26 0 3.090 3.090 3.100 3.060 3.130 12,857,004 39,723,003 3.0896 0.721 0.721 0.724 0.714 0.731 55,065,655 0.7214 -0.96%
2010-10-25 0 3.120 3.120 3.130 3.100 3.160 7,766,000 24,303,880 3.1295 0.728 0.728 0.731 0.724 0.738 33,261,238 0.7307 -0.64%
2010-10-22 0 3.140 3.140 3.150 3.130 3.200 7,023,447 22,179,370 3.1579 0.733 0.733 0.735 0.731 0.747 30,080,935 0.7373 -0.63%
2010-10-21 0 3.160 3.150 3.170 3.090 3.170 14,463,999 45,158,413 3.1221 0.738 0.735 0.740 0.721 0.740 61,948,303 0.7290 0.96%
2010-10-20 0 3.130 3.130 3.140 3.080 3.160 9,420,756 29,533,609 3.1350 0.731 0.731 0.733 0.719 0.738 40,348,443 0.7320 -1.88%
2010-10-19 0 3.190 3.170 3.190 3.150 3.220 10,828,000 34,398,680 3.1768 0.745 0.740 0.745 0.735 0.752 46,375,572 0.7417 0.95%
2010-10-18 0 3.160 3.160 3.170 3.150 3.220 6,467,698 20,478,188 3.1662 0.738 0.738 0.740 0.735 0.752 27,700,701 0.7393 -0.63%
2010-10-15 0 3.180 3.180 3.190 3.160 3.230 16,309,600 52,067,662 3.1925 0.742 0.742 0.745 0.738 0.754 69,852,884 0.7454 0.63%
2010-10-14 0 3.160 3.170 3.180 3.150 3.320 19,924,774 63,695,100 3.1968 0.738 0.740 0.742 0.735 0.775 85,336,423 0.7464 -3.66%
2010-10-13 0 3.280 3.280 3.290 3.150 3.330 52,371,999 170,310,401 3.2519 0.766 0.766 0.768 0.735 0.778 224,305,633 0.7593 3.47%
2010-10-12 0 3.170 3.160 3.170 3.110 3.180 18,620,450 58,681,182 3.1514 0.740 0.738 0.740 0.726 0.742 79,750,093 0.7358 0.32%
2010-10-11 0 3.160 3.150 3.160 3.100 3.170 21,502,105 67,584,033 3.1431 0.738 0.735 0.738 0.724 0.740 92,092,022 0.7339 1.28%
2010-10-08 0 3.120 3.110 3.120 3.090 3.200 11,228,898 34,964,074 3.1138 0.728 0.726 0.728 0.721 0.747 48,092,590 0.7270 -1.58%
2010-10-07 0 3.170 3.170 3.180 3.130 3.220 17,661,210 56,117,200 3.1774 0.740 0.740 0.742 0.731 0.752 75,641,735 0.7419 0.00%
2010-10-06 0 3.170 3.160 3.170 3.130 3.200 36,184,000 114,895,852 3.1753 0.740 0.738 0.740 0.731 0.747 154,973,558 0.7414 2.59%
2010-10-05 0 3.090 3.080 3.090 3.070 3.150 12,070,076 37,440,304 3.1019 0.721 0.719 0.721 0.717 0.735 51,695,297 0.7242 -0.96%
2010-10-04 0 3.120 3.110 3.120 3.070 3.140 23,342,685 72,696,731 3.1143 0.728 0.726 0.728 0.717 0.733 99,975,098 0.7271 -0.32%
2010-09-30 0 3.130 3.120 3.130 3.080 3.210 19,069,684 59,873,406 3.1397 0.731 0.728 0.731 0.719 0.749 81,674,132 0.7331 -1.88%
2010-09-29 0 3.190 3.180 3.190 3.130 3.210 18,700,000 59,469,800 3.1802 0.745 0.742 0.745 0.731 0.749 80,090,801 0.7425 0.95%
2010-09-28 0 3.160 3.160 3.170 3.130 3.210 23,603,527 74,687,492 3.1643 0.738 0.738 0.740 0.731 0.749 101,092,266 0.7388 -0.94%
2010-09-27 0 3.190 3.190 3.200 3.180 3.270 51,588,113 166,007,745 3.2179 0.745 0.745 0.747 0.742 0.763 220,948,303 0.7513 0.31%
2010-09-24 0 3.180 3.180 3.190 3.140 3.250 37,706,624 119,935,250 3.1807 0.742 0.742 0.745 0.733 0.759 161,494,851 0.7427 -0.62%
2010-09-22 0 3.200 3.200 3.220 3.050 3.250 90,559,987 287,098,004 3.1703 0.747 0.747 0.752 0.712 0.759 387,862,132 0.7402 7.74%
2010-09-21 0 2.970 2.960 2.970 2.950 3.020 18,005,999 53,709,009 2.9828 0.693 0.691 0.693 0.689 0.705 77,118,443 0.6964 1.71%
2010-09-20 0 2.920 2.920 2.930 2.910 2.970 8,021,973 23,534,440 2.9337 0.682 0.682 0.684 0.679 0.693 34,357,553 0.6850 -1.02%
2010-09-17 0 2.950 2.950 2.960 2.920 2.970 10,905,452 32,131,872 2.9464 0.689 0.689 0.691 0.682 0.693 46,707,293 0.6879 0.68%
2010-09-16 0 2.930 2.920 2.930 2.900 2.980 6,545,190 19,110,286 2.9197 0.684 0.682 0.684 0.677 0.696 28,032,594 0.6817 -1.01%
2010-09-15 0 2.960 2.950 2.960 2.920 3.000 12,535,048 36,941,555 2.9471 0.691 0.689 0.691 0.682 0.700 53,686,740 0.6881 -1.66%
2010-09-14 0 3.010 3.000 3.020 2.980 3.080 16,408,680 49,412,214 3.0113 0.703 0.700 0.705 0.696 0.719 70,277,236 0.7031 -0.99%
2010-09-13 0 3.040 3.050 3.060 2.970 3.120 34,837,134 106,802,148 3.0658 0.710 0.712 0.714 0.693 0.728 149,205,024 0.7158 0.66%
2010-09-10 0 3.020 3.020 3.030 2.840 3.040 28,471,450 84,864,073 2.9807 0.705 0.705 0.707 0.663 0.710 121,941,242 0.6959 4.14%
2010-09-09 0 2.900 2.890 2.900 2.850 2.930 10,602,000 30,630,180 2.8891 0.677 0.675 0.677 0.665 0.684 45,407,629 0.6746 0.00%
2010-09-08 0 2.900 2.890 2.900 2.850 2.900 5,004,773 14,367,586 2.8708 0.677 0.675 0.677 0.665 0.677 21,435,095 0.6703 -0.34%
2010-09-07 0 2.930 2.920 2.930 2.910 2.980 10,359,001 30,382,803 2.9330 0.679 0.677 0.679 0.675 0.691 44,671,809 0.6801 -1.68%
2010-09-06 0 2.980 2.980 2.990 2.960 3.000 15,142,000 45,156,640 2.9822 0.691 0.691 0.693 0.686 0.696 65,297,853 0.6915 1.02%
2010-09-03 0 2.950 2.950 2.960 2.880 2.970 26,235,999 77,120,277 2.9395 0.684 0.684 0.686 0.668 0.689 113,139,242 0.6816 1.37%
2010-09-02 0 2.910 2.900 2.910 2.750 2.930 32,580,000 93,126,268 2.8584 0.675 0.672 0.675 0.638 0.679 140,496,899 0.6628 7.38%
2010-09-01 0 2.710 2.690 2.710 2.660 2.720 21,621,305 58,219,050 2.6927 0.628 0.624 0.628 0.617 0.631 93,238,991 0.6244 2.65%
2010-08-31 0 2.640 2.630 2.640 2.580 2.680 10,028,000 26,171,748 2.6099 0.612 0.610 0.612 0.598 0.621 43,244,411 0.6052 0.38%
2010-08-30 0 2.630 2.610 2.630 2.610 2.670 13,444,000 35,498,220 2.6405 0.610 0.605 0.610 0.605 0.619 57,975,455 0.6123 0.38%
2010-08-27 0 2.620 2.610 2.630 2.580 2.680 15,993,999 41,935,597 2.6220 0.608 0.605 0.610 0.598 0.621 68,971,985 0.6080 -2.24%
2010-08-26 0 2.680 2.680 2.690 2.650 2.760 20,734,000 55,641,948 2.6836 0.621 0.621 0.624 0.615 0.640 89,412,606 0.6223 -2.90%
2010-08-25 0 2.760 2.760 2.770 2.750 2.810 8,402,999 23,323,999 2.7757 0.640 0.640 0.642 0.638 0.652 36,236,811 0.6437 -1.78%
2010-08-24 0 2.810 2.810 2.820 2.780 2.860 7,542,035 21,331,750 2.8284 0.652 0.652 0.654 0.645 0.663 32,524,019 0.6559 0.00%
2010-08-23 0 2.810 2.810 2.820 2.800 2.860 7,461,000 21,087,410 2.8264 0.652 0.652 0.654 0.649 0.663 32,174,566 0.6554 1.08%
2010-08-20 0 2.780 2.770 2.780 2.770 2.830 13,709,999 38,206,147 2.7867 0.645 0.642 0.645 0.642 0.656 59,122,540 0.6462 -1.77%
2010-08-19 0 2.830 2.820 2.830 2.820 2.890 10,532,000 29,846,960 2.8339 0.656 0.654 0.656 0.654 0.670 45,417,844 0.6572 -1.39%
2010-08-18 0 2.870 2.860 2.870 2.820 2.880 7,609,000 21,671,540 2.8481 0.666 0.663 0.666 0.654 0.668 32,812,796 0.6605 2.14%
2010-08-17 0 2.810 2.800 2.810 2.790 2.850 9,620,000 27,026,400 2.8094 0.652 0.649 0.652 0.647 0.661 41,484,965 0.6515 -0.71%
2010-08-16 0 2.830 2.820 2.830 2.820 2.910 11,936,000 34,045,264 2.8523 0.656 0.654 0.656 0.654 0.675 51,472,406 0.6614 0.00%
2010-08-13 0 2.830 2.830 2.840 2.810 2.900 15,784,999 44,993,775 2.8504 0.656 0.656 0.659 0.652 0.672 68,070,700 0.6610 -2.08%
2010-08-12 0 2.890 2.880 2.890 2.860 2.910 9,400,000 27,048,720 2.8775 0.670 0.668 0.670 0.663 0.675 40,536,245 0.6673 -1.03%
2010-08-11 0 2.920 2.910 2.920 2.910 2.980 4,163,999 12,234,437 2.9381 0.677 0.675 0.677 0.675 0.691 17,956,690 0.6813 -1.02%
2010-08-10 0 2.950 2.950 2.960 2.930 3.010 7,618,001 22,489,403 2.9521 0.684 0.684 0.686 0.679 0.698 32,851,612 0.6846 -1.01%
2010-08-09 0 2.980 2.980 2.990 2.930 3.000 4,032,000 11,979,480 2.9711 0.691 0.691 0.693 0.679 0.696 17,387,462 0.6890 -0.33%
2010-08-06 0 2.990 2.980 2.990 2.880 3.010 10,698,000 31,580,740 2.9520 0.693 0.691 0.693 0.668 0.698 46,133,696 0.6845 3.10%
2010-08-05 0 2.900 2.900 2.910 2.880 3.050 11,096,000 32,805,960 2.9566 0.672 0.672 0.675 0.668 0.707 47,850,018 0.6856 -3.65%
2010-08-04 0 3.010 3.010 3.020 3.000 3.080 9,125,999 27,618,937 3.0264 0.698 0.698 0.700 0.696 0.714 39,354,652 0.7018 -0.66%
2010-08-03 0 3.030 3.020 3.030 3.000 3.130 18,768,000 57,674,740 3.0730 0.703 0.700 0.703 0.696 0.726 80,934,494 0.7126 -0.66%
2010-08-02 0 3.050 3.050 3.060 2.960 3.090 18,532,001 56,236,399 3.0346 0.707 0.707 0.710 0.686 0.717 79,916,780 0.7037 3.04%
2010-07-30 0 2.960 2.940 2.960 2.930 3.000 9,337,999 27,673,197 2.9635 0.686 0.682 0.686 0.679 0.696 40,268,874 0.6872 -1.33%
2010-07-29 0 3.000 2.990 3.000 2.940 3.030 26,232,001 78,661,871 2.9987 0.696 0.693 0.696 0.682 0.703 113,122,001 0.6954 0.33%
2010-07-28 0 2.990 2.990 3.000 2.760 3.020 58,289,999 170,968,117 2.9331 0.693 0.693 0.696 0.640 0.700 251,367,837 0.6802 8.33%
2010-07-27 0 2.760 2.760 2.770 2.750 2.810 8,740,000 24,270,424 2.7769 0.640 0.640 0.642 0.638 0.652 37,690,083 0.6439 -1.08%
2010-07-26 0 2.790 2.790 2.800 2.720 2.870 23,532,000 65,264,144 2.7734 0.647 0.647 0.649 0.631 0.666 101,478,608 0.6431 -0.71%
2010-07-23 0 2.810 2.810 2.820 2.790 2.930 25,340,000 72,175,200 2.8483 0.652 0.652 0.654 0.647 0.679 109,275,366 0.6605 -2.09%
2010-07-22 0 2.870 2.860 2.880 2.770 2.880 15,823,999 44,826,437 2.8328 0.666 0.663 0.668 0.642 0.668 68,238,883 0.6569 3.24%
2010-07-21 0 2.780 2.780 2.790 2.740 2.810 6,727,990 18,639,373 2.7704 0.645 0.645 0.647 0.635 0.652 29,013,558 0.6424 1.09%
2010-07-20 0 2.750 2.750 2.760 2.710 2.780 7,204,000 19,867,456 2.7578 0.638 0.638 0.640 0.628 0.645 31,066,288 0.6395 2.23%
2010-07-19 0 2.690 2.690 2.700 2.660 2.810 14,627,002 39,979,584 2.7333 0.624 0.624 0.626 0.617 0.652 63,076,993 0.6338 -4.27%
2010-07-16 0 2.810 2.800 2.810 2.740 2.900 8,436,000 23,765,744 2.8172 0.652 0.649 0.652 0.635 0.672 36,379,123 0.6533 1.81%
2010-07-15 0 2.760 2.750 2.760 2.730 2.840 6,810,001 18,842,383 2.7669 0.640 0.638 0.640 0.633 0.659 29,367,220 0.6416 -1.43%
2010-07-14 0 2.800 2.800 2.810 2.800 2.910 10,615,999 30,158,957 2.8409 0.649 0.649 0.652 0.649 0.675 45,780,078 0.6588 -2.10%
2010-07-13 0 2.860 2.860 2.870 2.850 2.920 4,050,000 11,655,340 2.8779 0.663 0.663 0.666 0.661 0.677 17,465,084 0.6674 -2.05%
2010-07-12 0 2.920 2.920 2.930 2.910 2.960 7,754,000 22,707,700 2.9285 0.677 0.677 0.679 0.675 0.686 33,438,090 0.6791 0.34%
2010-07-09 0 2.910 2.900 2.910 2.780 2.950 16,814,000 48,742,920 2.8989 0.675 0.672 0.675 0.645 0.684 72,508,130 0.6722 4.68%
2010-07-08 0 2.780 2.770 2.780 2.770 2.840 8,980,000 25,262,200 2.8132 0.645 0.642 0.645 0.642 0.659 38,725,051 0.6523 0.72%
2010-07-07 0 2.760 2.750 2.760 2.750 2.870 9,605,999 26,819,317 2.7919 0.640 0.638 0.640 0.638 0.666 41,424,588 0.6474 -3.50%
2010-07-06 0 2.860 2.850 2.870 2.730 2.860 18,348,000 51,669,200 2.8161 0.663 0.661 0.666 0.633 0.663 79,123,300 0.6530 2.88%
2010-07-05 0 2.780 2.760 2.770 2.730 2.870 23,116,000 64,488,640 2.7898 0.645 0.640 0.642 0.633 0.666 99,684,663 0.6469 -2.80%
2010-07-02 0 2.860 2.860 2.870 2.820 3.060 44,172,665 128,622,641 2.9118 0.663 0.663 0.666 0.654 0.710 190,488,719 0.6752 -6.54%
2010-06-30 0 3.060 3.040 3.080 2.880 3.120 20,196,000 60,908,630 3.0159 0.710 0.705 0.714 0.668 0.724 87,092,553 0.6994 3.38%
2010-06-29 0 2.960 2.960 2.980 2.950 3.080 38,128,102 114,092,321 2.9923 0.686 0.686 0.691 0.684 0.714 164,422,348 0.6939 -2.95%
2010-06-28 0 3.050 3.060 3.070 3.050 3.130 10,511,600 32,369,664 3.0794 0.707 0.710 0.712 0.707 0.726 45,329,871 0.7141 -0.97%
2010-06-25 0 3.080 3.080 3.090 3.060 3.140 13,284,000 41,006,200 3.0869 0.714 0.714 0.717 0.710 0.728 57,285,476 0.7158 -1.28%
2010-06-24 0 3.120 3.110 3.120 3.100 3.230 16,074,000 50,696,060 3.1539 0.724 0.721 0.724 0.719 0.749 69,316,979 0.7314 -2.50%
2010-06-23 0 3.200 3.200 3.210 3.100 3.210 28,030,000 88,410,160 3.1541 0.742 0.742 0.744 0.719 0.744 120,875,632 0.7314 1.91%
2010-06-22 0 3.140 3.120 3.130 3.070 3.210 51,068,000 160,212,920 3.1372 0.728 0.724 0.726 0.712 0.744 220,223,931 0.7275 1.29%
2010-06-21 0 3.100 3.100 3.110 2.950 3.160 79,127,000 243,080,660 3.0720 0.719 0.719 0.721 0.684 0.733 341,224,621 0.7124 -1.59%
2010-06-18 0 3.150 3.140 3.150 3.080 3.360 99,727,997 317,239,731 3.1810 0.730 0.728 0.730 0.714 0.779 430,063,670 0.7377 -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 0.779 0.777 0.779 0.772 0.812 1,979,216,645 0.7799 -8.70%
2010-06-15 1 3.680 3.680 3.690 3.550 3.740 19,641,601 72,378,152 3.6849 0.853 0.853 0.856 0.823 0.867 84,701,781 0.8545 2.22%
2010-06-14 0 3.600 3.590 3.610 3.490 3.700 41,128,000 148,205,960 3.6035 0.835 0.832 0.837 0.809 0.858 177,359,008 0.8356 3.75%
2010-06-11 0 3.490 3.490 3.500 3.310 3.500 32,070,001 109,868,783 3.4259 0.805 0.805 0.807 0.763 0.807 139,094,701 0.7899 5.44%
2010-06-10 0 3.310 3.300 3.310 3.220 3.330 15,664,000 51,346,800 3.2780 0.763 0.761 0.763 0.742 0.768 67,938,239 0.7558 1.85%
2010-06-09 0 3.250 3.240 3.260 3.190 3.300 16,533,999 53,378,177 3.2284 0.749 0.747 0.752 0.735 0.761 71,711,618 0.7443 -0.61%
2010-06-08 0 3.270 3.270 3.280 3.200 3.360 14,392,000 46,992,360 3.2652 0.754 0.754 0.756 0.738 0.775 62,421,293 0.7528 -1.80%
2010-06-07 0 3.330 3.330 3.340 3.230 3.340 14,806,000 48,749,820 3.2926 0.768 0.768 0.770 0.745 0.770 64,216,903 0.7591 -2.06%
2010-06-04 0 3.400 3.390 3.400 3.320 3.470 30,999,200 105,907,352 3.4165 0.784 0.782 0.784 0.765 0.800 134,450,400 0.7877 2.72%
2010-06-03 0 3.310 3.310 3.320 3.220 3.360 28,924,000 95,722,020 3.3094 0.763 0.763 0.765 0.742 0.775 125,449,798 0.7630 4.75%
2010-06-02 0 3.180 3.200 3.210 3.100 3.250 17,812,799 56,586,709 3.1767 0.729 0.733 0.735 0.710 0.745 77,747,032 0.7278 0.63%
2010-06-01 0 3.160 3.170 3.180 3.120 3.320 20,022,000 64,329,068 3.2129 0.724 0.726 0.729 0.715 0.761 87,389,470 0.7361 -3.66%
2010-05-31 0 3.280 3.280 3.290 3.110 3.350 28,674,000 93,562,032 3.2630 0.751 0.751 0.754 0.713 0.768 125,152,616 0.7476 3.14%
2010-05-28 0 3.180 3.180 3.190 3.060 3.370 76,185,999 243,877,797 3.2011 0.729 0.729 0.731 0.701 0.772 332,526,925 0.7334 -0.62%
2010-05-27 0 3.200 3.190 3.200 3.000 3.300 38,869,999 125,392,777 3.2260 0.733 0.731 0.733 0.687 0.756 169,654,811 0.7391 2.89%
2010-05-26 0 3.110 3.110 3.130 2.890 3.140 49,361,499 149,138,401 3.0214 0.713 0.713 0.717 0.662 0.719 215,446,771 0.6922 9.12%
2010-05-25 0 2.850 2.840 2.850 2.800 3.260 77,539,997 230,174,631 2.9685 0.653 0.651 0.653 0.642 0.747 338,436,683 0.6801 -13.90%
2010-05-24 0 3.310 3.300 3.310 3.210 3.520 35,238,506 118,250,175 3.3557 0.758 0.756 0.758 0.735 0.806 153,804,534 0.7688 -2.36%
2010-05-20 0 3.390 3.380 3.390 3.180 3.710 69,481,999 234,468,637 3.3745 0.777 0.774 0.777 0.729 0.850 303,266,161 0.7731 -7.12%
2010-05-19 0 3.650 3.650 3.660 3.600 3.900 33,588,000 125,899,710 3.7484 0.836 0.836 0.839 0.825 0.894 146,600,616 0.8588 -7.12%
2010-05-18 0 3.930 3.920 3.930 3.690 3.950 47,601,298 182,628,993 3.8366 0.900 0.898 0.900 0.845 0.905 207,764,070 0.8790 3.97%
2010-05-17 0 3.780 3.770 3.780 3.690 4.040 76,876,827 297,970,336 3.8759 0.866 0.864 0.866 0.845 0.926 335,542,163 0.8880 -4.06%
2010-05-14 0 3.940 3.940 3.950 3.350 4.000 154,150,095 575,208,793 3.7315 0.903 0.903 0.905 0.768 0.916 672,814,661 0.8549 22.74%
2010-05-13 0 3.210 3.210 3.220 3.130 3.250 17,420,504 55,999,337 3.2146 0.735 0.735 0.738 0.717 0.745 76,034,792 0.7365 0.94%
2010-05-12 0 3.180 3.180 3.190 3.110 3.290 17,454,998 55,244,054 3.1649 0.729 0.729 0.731 0.713 0.754 76,185,348 0.7251 -1.24%
2010-05-11 0 3.220 3.210 3.220 3.180 3.350 10,567,000 34,241,210 3.2404 0.738 0.735 0.738 0.729 0.768 46,121,493 0.7424 -3.01%
2010-05-10 0 3.320 3.310 3.330 3.120 3.350 16,048,001 51,827,643 3.2295 0.761 0.758 0.763 0.715 0.768 70,044,267 0.7399 5.73%
2010-05-07 0 3.140 3.130 3.140 3.040 3.230 21,036,400 65,824,232 3.1291 0.719 0.717 0.719 0.697 0.740 91,816,994 0.7169 -2.79%
2010-05-06 0 3.230 3.210 3.220 3.160 3.400 35,808,000 116,198,460 3.2450 0.740 0.735 0.738 0.724 0.779 156,290,188 0.7435 -5.00%
2010-05-05 0 3.400 3.410 3.420 3.300 3.440 22,424,001 75,532,623 3.3684 0.779 0.781 0.784 0.756 0.788 97,873,418 0.7717 -2.86%
2010-05-04 0 3.500 3.490 3.500 3.410 3.520 25,330,001 87,658,703 3.4607 0.802 0.800 0.802 0.781 0.806 110,557,156 0.7929 1.45%
2010-05-03 0 3.450 3.450 3.460 3.330 3.570 19,590,000 68,531,860 3.4983 0.790 0.790 0.793 0.763 0.818 85,503,932 0.8015 -0.29%
2010-04-30 0 3.460 3.460 3.470 3.130 3.510 44,835,999 147,660,941 3.2934 0.793 0.793 0.795 0.717 0.804 195,694,446 0.7545 11.61%
2010-04-29 0 3.100 3.100 3.110 3.090 3.480 33,615,998 109,898,578 3.2692 0.710 0.710 0.713 0.708 0.797 146,722,818 0.7490 -9.62%
2010-04-28 0 3.430 3.430 3.440 3.320 3.450 11,455,000 39,045,350 3.4086 0.786 0.786 0.788 0.761 0.790 49,997,322 0.7809 -0.87%
2010-04-27 0 3.460 3.460 3.480 3.420 3.590 16,848,000 58,874,000 3.4944 0.793 0.793 0.797 0.784 0.823 73,536,000 0.8006 -1.14%
2010-04-26 0 3.500 3.490 3.500 3.480 3.630 26,914,989 95,745,271 3.5573 0.802 0.800 0.802 0.797 0.832 117,475,109 0.8150 0.29%
2010-04-23 0 3.490 3.480 3.490 3.410 3.550 26,483,016 92,493,515 3.4926 0.800 0.797 0.800 0.781 0.813 115,589,688 0.8002 0.87%
2010-04-22 0 3.460 3.450 3.460 3.270 3.490 33,525,999 114,872,997 3.4264 0.793 0.790 0.793 0.749 0.800 146,330,002 0.7850 3.28%
2010-04-21 0 3.350 3.340 3.350 3.270 3.420 42,131,687 141,062,712 3.3481 0.768 0.765 0.768 0.749 0.784 183,891,010 0.7671 0.90%
2010-04-20 0 3.320 3.320 3.330 3.190 3.340 33,021,999 107,961,977 3.2694 0.761 0.761 0.763 0.731 0.765 144,130,207 0.7491 3.43%
2010-04-19 0 3.210 3.200 3.210 3.160 3.290 13,156,001 42,274,200 3.2133 0.735 0.733 0.735 0.724 0.754 57,421,634 0.7362 -2.13%
2010-04-16 0 3.280 3.280 3.290 3.220 3.340 19,418,000 63,930,240 3.2923 0.751 0.751 0.754 0.738 0.765 84,753,208 0.7543 -1.80%
2010-04-15 0 3.340 3.330 3.340 3.160 3.380 36,736,000 120,989,320 3.2935 0.765 0.763 0.765 0.724 0.774 160,340,604 0.7546 4.37%
2010-04-14 0 3.200 3.200 3.210 3.170 3.320 21,527,998 69,323,034 3.2201 0.733 0.733 0.735 0.726 0.761 93,962,658 0.7378 -2.74%
2010-04-13 0 3.290 3.290 3.300 3.150 3.320 40,654,000 132,339,400 3.2553 0.754 0.754 0.756 0.722 0.761 177,441,391 0.7458 5.45%
2010-04-12 0 3.120 3.110 3.120 2.990 3.140 24,627,997 75,526,171 3.0667 0.715 0.713 0.715 0.685 0.719 107,493,138 0.7026 2.63%
2010-04-09 0 3.040 3.020 3.050 2.970 3.090 14,944,999 44,952,697 3.0079 0.697 0.692 0.699 0.680 0.708 65,230,024 0.6891 -0.33%
2010-04-08 0 3.050 3.040 3.050 3.020 3.090 9,433,898 28,761,176 3.0487 0.699 0.697 0.699 0.692 0.708 41,175,874 0.6985 -0.33%
2010-04-07 0 3.060 3.060 3.070 3.020 3.170 25,583,998 78,353,854 3.0626 0.701 0.701 0.703 0.692 0.726 111,665,769 0.7017 -1.29%
2010-04-01 0 3.100 3.100 3.110 2.850 3.110 48,520,148 143,380,332 2.9551 0.710 0.710 0.713 0.653 0.713 211,774,549 0.6770 1.64%
2010-03-31 0 3.050 3.050 3.080 3.020 3.100 13,554,471 41,459,621 3.0587 0.699 0.699 0.706 0.692 0.710 59,160,825 0.7008 0.99%
2010-03-30 0 3.020 3.020 3.030 3.000 3.150 19,602,000 60,178,704 3.0700 0.692 0.692 0.694 0.687 0.722 85,556,308 0.7034 -2.27%
2010-03-29 0 3.090 3.090 3.100 3.060 3.210 13,239,999 41,012,205 3.0976 0.708 0.708 0.710 0.701 0.735 57,788,258 0.7097 -1.59%
2010-03-26 0 3.140 3.130 3.150 3.030 3.180 14,577,997 45,809,851 3.1424 0.719 0.717 0.722 0.694 0.729 63,628,181 0.7200 3.29%
2010-03-25 0 3.040 3.040 3.050 3.000 3.070 8,992,999 27,263,877 3.0317 0.697 0.697 0.699 0.687 0.703 39,251,494 0.6946 -1.94%
2010-03-24 0 3.100 3.090 3.100 3.050 3.160 13,976,199 43,379,905 3.1038 0.710 0.708 0.710 0.699 0.724 61,001,530 0.7111 -0.32%
2010-03-23 0 3.110 3.100 3.110 3.050 3.190 20,725,998 64,824,434 3.1277 0.713 0.710 0.713 0.699 0.731 90,462,191 0.7166 -1.27%
2010-03-22 0 3.150 3.130 3.140 3.120 3.210 17,296,000 54,452,060 3.1482 0.722 0.717 0.719 0.715 0.735 75,491,373 0.7213 -1.87%
2010-03-19 0 3.210 3.190 3.210 3.080 3.220 30,881,999 97,986,897 3.1729 0.735 0.731 0.735 0.706 0.738 134,789,808 0.7270 3.55%
2010-03-18 0 3.100 3.100 3.120 2.970 3.140 17,849,100 55,029,500 3.0830 0.710 0.710 0.715 0.680 0.719 77,905,474 0.7064 1.64%
2010-03-17 0 3.050 3.050 3.060 3.010 3.140 22,832,100 70,471,278 3.0865 0.699 0.699 0.701 0.690 0.719 99,654,636 0.7072 -0.97%
2010-03-16 0 3.080 3.070 3.080 2.930 3.120 35,019,997 106,437,601 3.0393 0.706 0.703 0.706 0.671 0.715 152,850,813 0.6963 3.01%
2010-03-15 0 2.990 2.990 3.000 2.690 3.040 43,069,998 126,299,554 2.9324 0.685 0.685 0.687 0.616 0.697 187,986,430 0.6719 8.73%
2010-03-12 0 2.750 2.740 2.750 2.730 2.800 8,058,001 22,214,523 2.7568 0.630 0.628 0.630 0.625 0.642 35,170,534 0.6316 -1.79%
2010-03-11 0 2.800 2.790 2.800 2.730 2.880 15,539,000 43,303,020 2.7867 0.642 0.639 0.642 0.625 0.660 67,822,644 0.6385 -1.75%
2010-03-10 0 2.850 2.840 2.850 2.830 2.900 7,717,999 22,003,877 2.8510 0.653 0.651 0.653 0.648 0.664 33,686,537 0.6532 -0.35%
2010-03-09 0 2.860 2.850 2.860 2.830 2.880 7,360,000 21,009,584 2.8546 0.655 0.653 0.655 0.648 0.660 32,123,989 0.6540 -0.69%
2010-03-08 0 2.880 2.860 2.880 2.850 2.920 20,787,999 59,935,937 2.8832 0.660 0.655 0.660 0.653 0.669 90,732,805 0.6606 2.13%
2010-03-05 0 2.820 2.820 2.830 2.770 2.880 22,150,000 62,849,360 2.8374 0.646 0.646 0.648 0.635 0.660 96,677,493 0.6501 1.81%
2010-03-04 0 2.770 2.760 2.780 2.660 2.800 16,816,000 45,800,440 2.7236 0.635 0.632 0.637 0.609 0.642 73,396,331 0.6240 0.00%
2010-03-03 0 2.770 2.760 2.770 2.720 2.840 23,221,998 64,337,455 2.7705 0.635 0.632 0.635 0.623 0.651 101,356,413 0.6348 -0.36%
2010-03-02 0 2.780 2.770 2.780 2.530 2.790 49,533,999 133,357,937 2.6923 0.637 0.635 0.637 0.580 0.639 216,199,677 0.6168 9.45%
2010-03-01 0 2.540 2.540 2.550 2.500 2.590 19,415,999 48,985,778 2.5230 0.582 0.582 0.584 0.573 0.593 84,744,474 0.5780 0.40%
2010-02-26 0 2.530 2.530 2.540 2.510 2.600 14,357,998 36,442,875 2.5382 0.580 0.580 0.582 0.575 0.596 62,667,957 0.5815 -1.56%
2010-02-25 0 2.570 2.550 2.580 2.520 2.650 31,054,009 80,600,042 2.5955 0.589 0.584 0.591 0.577 0.607 135,540,575 0.5947 1.58%
2010-02-24 0 2.530 2.530 2.540 2.370 2.550 31,541,997 78,364,733 2.4845 0.580 0.580 0.582 0.543 0.584 137,670,483 0.5692 4.55%
2010-02-23 0 2.420 2.400 2.410 2.280 2.520 42,637,999 103,552,038 2.4286 0.554 0.550 0.552 0.522 0.577 186,100,896 0.5564 5.22%
2010-02-22 0 2.300 2.300 2.310 2.260 2.320 15,218,000 34,953,060 2.2968 0.527 0.527 0.529 0.518 0.532 66,421,584 0.5262 3.60%
2010-02-19 0 2.220 2.210 2.220 2.200 2.250 3,651,998 8,095,996 2.2169 0.509 0.506 0.509 0.504 0.516 15,939,775 0.5079 -2.20%
2010-02-18 0 2.270 2.250 2.260 2.200 2.320 7,092,000 16,080,800 2.2675 0.520 0.516 0.518 0.504 0.532 30,954,256 0.5195 3.65%
2010-02-17 0 2.190 2.190 2.200 2.170 2.260 1,750,000 3,869,180 2.2110 0.502 0.502 0.504 0.497 0.518 7,638,177 0.5066 -1.79%
2010-02-12 0 2.230 2.230 2.240 2.180 2.290 9,244,000 20,754,200 2.2452 0.511 0.511 0.513 0.499 0.525 40,347,031 0.5144 2.29%
2010-02-11 0 2.180 2.180 2.190 2.120 2.200 6,610,499 14,372,893 2.1743 0.499 0.499 0.502 0.486 0.504 28,852,662 0.4981 1.87%
2010-02-10 0 2.140 2.100 2.130 2.000 2.140 10,052,541 20,584,429 2.0477 0.490 0.481 0.488 0.458 0.490 43,876,048 0.4691 5.42%
2010-02-09 0 2.030 2.020 2.030 1.930 2.080 13,576,000 27,116,400 1.9974 0.465 0.463 0.465 0.442 0.477 59,254,792 0.4576 -0.49%
2010-02-08 0 2.040 2.030 2.040 2.010 2.170 7,801,999 16,113,898 2.0654 0.467 0.465 0.467 0.461 0.497 34,053,169 0.4732 -4.23%
2010-02-05 0 2.130 2.120 2.130 2.100 2.190 10,001,999 21,470,758 2.1466 0.488 0.486 0.488 0.481 0.502 43,655,449 0.4918 -2.29%
2010-02-04 0 2.180 2.180 2.190 2.100 2.260 31,027,999 67,059,618 2.1613 0.499 0.499 0.502 0.481 0.518 135,427,050 0.4952 -3.96%
2010-02-03 0 2.270 2.260 2.270 2.240 2.360 15,861,733 36,568,914 2.3055 0.520 0.518 0.520 0.513 0.541 69,231,268 0.5282 -0.87%
2010-02-02 0 2.290 2.290 2.300 2.270 2.320 8,324,000 19,094,440 2.2939 0.525 0.525 0.527 0.520 0.532 36,331,533 0.5256 0.00%
2010-02-01 0 2.290 2.280 2.290 2.160 2.290 6,515,699 14,505,488 2.2262 0.525 0.522 0.525 0.495 0.525 28,438,891 0.5101 0.44%
2010-01-29 0 2.280 2.260 2.280 2.240 2.320 12,308,001 28,180,142 2.2896 0.522 0.518 0.522 0.513 0.532 53,720,392 0.5246 -2.15%
2010-01-28 0 2.330 2.310 2.340 2.280 2.370 111,638,001 247,027,402 2.2128 0.534 0.529 0.536 0.522 0.543 487,263,298 0.5070 3.56%
2010-01-27 0 2.250 2.250 2.260 2.220 2.670 316,960,601 685,005,930 2.1612 0.516 0.516 0.518 0.509 0.612 1,383,429,178 0.4952 0.45%
2010-01-26 1 - - - - - 0 0 - 0.513 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 0.513 - - - - 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 0.513 0.513 0.516 0.486 0.527 50,185,003 0.5029 -3.03%
2010-01-21 0 2.310 2.310 2.330 2.300 2.350 5,747,330 13,374,319 2.3270 0.529 0.529 0.534 0.527 0.538 25,085,212 0.5332 -1.70%
2010-01-20 0 2.350 2.370 2.380 2.340 2.410 5,706,000 13,572,260 2.3786 0.538 0.543 0.545 0.536 0.552 24,904,821 0.5450 -0.84%
2010-01-19 0 2.370 2.390 2.400 2.310 2.410 8,073,333 19,145,599 2.3715 0.543 0.548 0.550 0.529 0.552 35,237,453 0.5433 1.72%
2010-01-18 0 2.330 2.330 2.340 2.280 2.490 12,178,999 28,898,778 2.3728 0.534 0.534 0.536 0.522 0.570 53,157,340 0.5436 1.30%
2010-01-15 0 2.300 2.300 2.310 2.280 2.350 6,028,297 13,931,306 2.3110 0.527 0.527 0.529 0.522 0.538 26,311,541 0.5295 -0.43%
2010-01-14 0 2.310 2.320 2.330 2.310 2.430 5,777,999 13,702,198 2.3714 0.529 0.532 0.534 0.529 0.557 25,219,073 0.5433 -2.94%
2010-01-13 0 2.380 2.350 2.380 2.320 2.400 5,665,300 13,406,728 2.3665 0.545 0.538 0.545 0.532 0.550 24,727,178 0.5422 -0.83%
2010-01-12 0 2.400 2.380 2.400 2.320 2.460 17,794,997 42,540,853 2.3906 0.550 0.545 0.550 0.532 0.564 77,669,332 0.5477 0.42%
2010-01-11 0 2.390 2.380 2.400 2.380 2.450 6,986,000 16,919,440 2.4219 0.548 0.545 0.550 0.545 0.561 30,491,601 0.5549 -0.42%
2010-01-08 0 2.400 2.390 2.400 2.270 2.400 8,320,200 19,396,898 2.3313 0.550 0.548 0.550 0.520 0.550 36,314,947 0.5341 1.69%
2010-01-07 0 2.360 2.370 2.380 2.350 2.470 7,624,001 18,279,502 2.3976 0.541 0.543 0.545 0.538 0.566 33,276,267 0.5493 -3.67%
2010-01-06 0 2.450 2.440 2.450 2.440 2.520 9,639,333 23,738,659 2.4627 0.561 0.559 0.561 0.559 0.577 42,072,530 0.5642 -1.61%
2010-01-05 0 2.490 2.480 2.490 2.410 2.570 9,674,399 24,042,734 2.4852 0.570 0.568 0.570 0.552 0.589 42,225,582 0.5694 -0.40%
2010-01-04 0 2.500 2.500 2.510 2.450 2.590 11,922,999 30,021,978 2.5180 0.573 0.573 0.575 0.561 0.593 52,039,984 0.5769 1.63%
2009-12-31 0 2.460 2.470 2.480 2.400 2.500 9,080,000 22,222,020 2.4474 0.564 0.566 0.568 0.550 0.573 39,631,225 0.5607 3.36%
2009-12-30 0 2.380 2.370 2.380 2.180 2.400 10,717,084 24,421,289 2.2787 0.545 0.543 0.545 0.499 0.550 46,776,560 0.5221 7.21%
2009-12-29 0 2.220 2.210 2.220 2.140 2.230 5,222,338 11,424,820 2.1877 0.509 0.506 0.509 0.490 0.511 22,793,794 0.5012 0.91%
2009-12-28 0 2.200 2.190 2.200 2.190 2.280 4,271,049 9,499,828 2.2242 0.504 0.502 0.504 0.502 0.522 18,641,730 0.5096 -2.22%
2009-12-24 0 2.250 2.240 2.250 2.220 2.280 1,956,000 4,379,080 2.2388 0.516 0.513 0.516 0.509 0.522 8,537,299 0.5129 1.35%
2009-12-23 0 2.220 2.220 2.230 2.180 2.290 3,650,963 8,087,480 2.2152 0.509 0.509 0.511 0.499 0.525 15,935,257 0.5075 1.37%
2009-12-22 0 2.190 2.190 2.210 2.180 2.260 5,468,600 12,063,472 2.2060 0.502 0.502 0.506 0.499 0.518 23,868,647 0.5054 -0.90%
2009-12-21 0 2.210 2.210 2.220 2.190 2.310 5,320,383 11,913,704 2.2393 0.506 0.506 0.509 0.502 0.529 23,221,729 0.5130 -3.07%
2009-12-18 0 2.280 2.270 2.280 2.130 2.320 9,268,000 20,735,520 2.2373 0.522 0.520 0.522 0.488 0.532 40,451,784 0.5126 3.64%
2009-12-17 0 2.200 2.180 2.200 2.110 2.350 10,674,333 23,323,689 2.1850 0.504 0.499 0.504 0.483 0.538 46,589,966 0.5006 -6.38%
2009-12-16 0 2.350 2.350 2.360 2.340 2.430 5,323,334 12,655,401 2.3773 0.538 0.538 0.541 0.536 0.557 23,234,609 0.5447 -3.29%
2009-12-15 0 2.430 2.420 2.440 2.400 2.490 2,612,000 6,377,400 2.4416 0.557 0.554 0.559 0.550 0.570 11,400,524 0.5594 -0.41%
2009-12-14 0 2.440 2.430 2.440 2.360 2.460 6,408,000 15,478,760 2.4155 0.559 0.557 0.559 0.541 0.564 27,968,821 0.5534 0.83%
2009-12-11 0 2.420 2.400 2.410 2.410 2.560 7,828,000 19,308,280 2.4666 0.554 0.550 0.552 0.552 0.587 34,166,655 0.5651 -1.63%
2009-12-10 0 2.460 2.430 2.460 2.360 2.550 5,422,000 13,305,960 2.4541 0.564 0.557 0.564 0.541 0.584 23,665,254 0.5623 -1.60%
2009-12-09 0 2.500 2.490 2.500 2.450 2.620 7,250,666 18,190,678 2.5088 0.573 0.570 0.573 0.561 0.600 31,646,782 0.5748 -3.10%
2009-12-08 0 2.580 2.580 2.590 2.500 2.630 7,820,000 20,274,060 2.5926 0.591 0.591 0.593 0.573 0.603 34,131,738 0.5940 -1.90%
2009-12-07 0 2.630 2.620 2.630 2.580 2.700 10,139,000 26,695,020 2.6329 0.603 0.600 0.603 0.591 0.619 44,253,413 0.6032 0.77%
2009-12-04 0 2.610 2.600 2.610 2.350 2.770 29,311,466 76,442,098 2.6079 0.598 0.596 0.598 0.538 0.635 127,934,946 0.5975 10.59%
2009-12-03 0 3.540 3.530 3.540 3.440 3.600 9,253,999 32,505,303 3.5126 0.541 0.539 0.541 0.525 0.550 60,586,011 0.5365 0.28%
2009-12-02 0 3.530 3.530 3.550 3.520 3.700 8,966,666 32,193,198 3.5903 0.539 0.539 0.542 0.538 0.565 58,704,839 0.5484 -2.75%
2009-12-01 0 3.630 3.630 3.640 3.420 3.660 9,959,333 35,720,705 3.5867 0.554 0.554 0.556 0.522 0.559 65,203,838 0.5478 6.14%
2009-11-30 0 3.420 3.410 3.430 3.160 3.440 6,806,047 22,695,419 3.3346 0.522 0.521 0.524 0.483 0.525 44,559,248 0.5093 9.62%
2009-11-27 0 3.120 3.120 3.130 3.090 3.330 8,389,333 26,869,586 3.2028 0.477 0.477 0.478 0.472 0.509 54,925,035 0.4892 -7.42%
2009-11-26 0 3.370 3.370 3.380 3.370 3.490 4,668,000 15,890,420 3.4041 0.515 0.515 0.516 0.515 0.533 30,561,436 0.5200 -3.02%
2009-11-25 0 3.490 3.490 3.500 3.300 3.500 8,898,000 30,368,140 3.4129 0.531 0.531 0.532 0.502 0.532 58,506,744 0.5191 -0.29%
2009-11-24 0 3.500 3.500 3.510 3.350 3.500 15,287,499 52,150,828 3.4113 0.532 0.532 0.534 0.509 0.532 100,519,419 0.5188 4.17%
2009-11-23 0 3.360 3.350 3.360 3.180 3.390 9,290,666 30,666,278 3.3008 0.511 0.509 0.511 0.484 0.516 61,088,628 0.5020 5.66%
2009-11-20 0 3.180 3.170 3.180 3.110 3.180 9,299,999 29,347,325 3.1556 0.484 0.482 0.484 0.473 0.484 61,149,995 0.4799 2.25%
2009-11-19 0 3.110 3.110 3.120 3.040 3.170 10,555,999 32,912,237 3.1179 0.473 0.473 0.475 0.462 0.482 69,408,533 0.4742 2.30%
2009-11-18 0 3.040 3.010 3.040 3.000 3.120 5,792,999 17,615,350 3.0408 0.462 0.458 0.462 0.456 0.475 38,090,527 0.4625 -0.65%
2009-11-17 0 3.060 3.060 3.070 3.030 3.150 6,476,300 19,970,122 3.0836 0.465 0.465 0.467 0.461 0.479 42,583,415 0.4690 -1.29%
2009-11-16 0 3.100 3.090 3.100 3.070 3.220 10,289,666 31,976,255 3.1076 0.471 0.470 0.471 0.467 0.490 67,657,322 0.4726 -1.59%
2009-11-13 0 3.150 3.140 3.150 3.090 3.280 15,612,000 49,656,360 3.1807 0.479 0.478 0.479 0.470 0.499 102,653,100 0.4837 0.64%
2009-11-12 0 3.130 3.120 3.130 2.900 3.150 22,643,397 68,311,118 3.0168 0.476 0.475 0.476 0.441 0.479 148,886,427 0.4588 13.41%
2009-11-11 0 2.760 2.740 2.760 2.700 2.820 2,859,999 7,928,277 2.7721 0.420 0.417 0.420 0.411 0.429 18,805,263 0.4216 1.85%
2009-11-10 0 2.710 2.700 2.710 2.700 2.780 2,505,669 6,862,109 2.7386 0.412 0.411 0.412 0.411 0.423 16,475,448 0.4165 0.37%
2009-11-09 0 2.700 2.700 2.710 2.660 2.750 2,056,333 5,579,976 2.7136 0.411 0.411 0.412 0.405 0.418 13,520,943 0.4127 -0.37%
2009-11-06 0 2.710 2.700 2.710 2.690 2.800 2,554,666 6,990,918 2.7365 0.412 0.411 0.412 0.409 0.426 16,797,616 0.4162 0.74%
2009-11-05 0 2.690 2.690 2.700 2.670 2.780 2,634,666 7,122,745 2.7035 0.409 0.409 0.411 0.406 0.423 17,323,638 0.4112 -1.47%
2009-11-04 0 2.730 2.720 2.730 2.710 2.790 3,929,033 10,757,052 2.7378 0.415 0.414 0.415 0.412 0.424 25,834,449 0.4164 -0.73%
2009-11-03 0 2.750 2.750 2.770 2.730 2.800 6,894,833 18,992,249 2.7546 0.418 0.418 0.421 0.415 0.426 45,335,382 0.4189 -1.08%
2009-11-02 0 2.780 2.770 2.780 2.630 2.800 6,076,000 16,766,040 2.7594 0.423 0.421 0.423 0.400 0.426 39,951,335 0.4197 2.21%
2009-10-30 0 2.720 2.710 2.720 2.660 2.850 10,355,666 28,514,308 2.7535 0.414 0.412 0.414 0.405 0.433 68,091,290 0.4188 1.12%
2009-10-29 0 2.690 2.680 2.690 2.520 2.700 8,640,666 22,701,332 2.6273 0.409 0.408 0.409 0.383 0.411 56,814,704 0.3996 4.67%
2009-10-28 0 2.570 2.560 2.570 2.550 2.700 3,627,999 9,486,731 2.6149 0.391 0.389 0.391 0.388 0.411 23,855,069 0.3977 -3.02%
2009-10-27 0 2.650 2.640 2.660 2.640 2.860 8,152,665 22,381,849 2.7453 0.403 0.402 0.405 0.402 0.435 53,605,966 0.4175 -3.64%
2009-10-23 0 2.750 2.740 2.770 2.520 2.800 10,448,666 28,003,692 2.6801 0.418 0.417 0.421 0.383 0.426 68,702,790 0.4076 9.13%
2009-10-22 0 2.520 2.500 2.510 2.450 2.550 4,661,332 11,596,237 2.4878 0.383 0.380 0.382 0.373 0.388 30,649,512 0.3783 -1.56%
2009-10-21 0 2.560 2.550 2.580 2.490 2.670 6,780,998 17,243,235 2.5429 0.389 0.388 0.392 0.379 0.406 44,586,886 0.3867 -4.12%
2009-10-20 0 2.670 2.660 2.680 2.660 2.800 3,671,332 9,986,156 2.7200 0.406 0.405 0.408 0.405 0.426 24,139,996 0.4137 -2.91%
2009-10-19 0 2.750 2.730 2.750 2.600 2.780 3,727,332 10,048,037 2.6958 0.418 0.415 0.418 0.395 0.423 24,508,211 0.4100 3.38%
2009-10-16 0 2.660 2.650 2.660 2.500 2.680 3,831,332 9,932,443 2.5924 0.405 0.403 0.405 0.380 0.408 25,192,039 0.3943 3.91%
2009-10-15 0 2.560 2.560 2.570 2.540 2.690 5,045,665 13,095,676 2.5954 0.389 0.389 0.391 0.386 0.409 33,176,605 0.3947 -3.40%
2009-10-14 0 2.650 2.640 2.650 2.330 2.660 16,658,616 42,332,822 2.5412 0.403 0.402 0.403 0.354 0.405 109,534,882 0.3865 13.25%
2009-10-13 0 2.340 2.340 2.350 2.300 2.400 6,017,464 14,083,573 2.3404 0.356 0.356 0.357 0.350 0.365 39,566,445 0.3559 -1.27%
2009-10-12 0 2.370 2.350 2.370 2.290 2.420 7,577,328 18,029,794 2.3794 0.360 0.357 0.360 0.348 0.368 49,822,970 0.3619 4.41%
2009-10-09 0 2.270 2.260 2.280 2.080 2.450 13,159,925 29,888,698 2.2712 0.345 0.344 0.347 0.316 0.373 86,530,047 0.3454 8.61%
2009-10-08 0 2.090 2.080 2.100 2.030 2.140 3,330,665 6,920,077 2.0777 0.318 0.316 0.319 0.309 0.325 21,900,018 0.3160 -1.42%
2009-10-07 0 2.120 2.100 2.120 2.000 2.150 7,273,328 15,093,069 2.0751 0.322 0.319 0.322 0.304 0.327 47,824,088 0.3156 2.42%
2009-10-06 0 2.070 2.050 2.060 1.850 2.120 12,169,995 24,336,790 1.9997 0.315 0.312 0.313 0.281 0.322 80,020,991 0.3041 13.11%
2009-10-05 0 1.830 1.810 1.830 1.770 1.860 1,192,000 2,159,000 1.8112 0.278 0.275 0.278 0.269 0.283 7,837,721 0.2755 4.57%
2009-10-02 0 1.750 1.760 1.770 1.680 1.800 1,567,999 2,745,212 1.7508 0.266 0.268 0.269 0.256 0.274 10,310,015 0.2663 -2.23%
2009-09-30 0 1.790 1.780 1.800 1.780 1.870 2,475,333 4,470,073 1.8058 0.272 0.271 0.274 0.271 0.284 16,275,980 0.2746 -2.72%
2009-09-29 0 1.840 1.840 1.850 1.840 1.920 1,406,333 2,620,679 1.8635 0.280 0.280 0.281 0.280 0.292 9,247,018 0.2834 -1.08%
2009-09-28 0 1.860 1.850 1.860 1.850 1.900 796,000 1,480,240 1.8596 0.283 0.281 0.283 0.281 0.289 5,233,914 0.2828 -2.11%
2009-09-25 0 1.900 1.890 1.900 1.830 1.950 1,281,331 2,426,529 1.8938 0.289 0.287 0.289 0.278 0.297 8,425,096 0.2880 2.15%
2009-09-24 0 1.860 1.860 1.870 1.820 1.910 4,918,732 9,147,641 1.8598 0.283 0.283 0.284 0.277 0.290 32,341,986 0.2828 -2.36%
2009-09-23 0 1.920 1.920 1.940 1.910 2.020 4,880,664 9,451,095 1.9364 0.290 0.290 0.293 0.288 0.305 32,344,369 0.2922 -2.54%
2009-09-22 0 1.970 1.960 1.980 1.900 1.990 7,917,329 15,566,645 1.9661 0.297 0.296 0.299 0.287 0.300 52,468,478 0.2967 3.68%
2009-09-21 0 1.900 1.890 1.900 1.880 2.000 4,458,665 8,511,197 1.9089 0.287 0.285 0.287 0.284 0.302 29,547,764 0.2880 -5.00%
2009-09-18 0 2.000 1.980 2.010 1.960 2.030 5,693,329 11,389,752 2.0005 0.302 0.299 0.303 0.296 0.306 37,729,935 0.3019 0.50%
2009-09-17 0 1.990 1.990 2.000 1.940 2.080 11,536,322 23,203,058 2.0113 0.300 0.300 0.302 0.293 0.314 76,451,700 0.3035 4.74%
2009-09-16 0 1.900 1.900 1.910 1.760 1.950 10,877,091 20,186,405 1.8559 0.287 0.287 0.288 0.266 0.294 72,082,948 0.2800 7.95%
2009-09-15 0 1.760 1.760 1.770 1.720 1.780 1,428,000 2,502,200 1.7522 0.266 0.266 0.267 0.260 0.269 9,463,417 0.2644 0.57%
2009-09-14 0 1.750 1.740 1.750 1.740 1.800 3,886,998 6,851,870 1.7628 0.264 0.263 0.264 0.263 0.272 25,759,302 0.2660 -1.13%
2009-09-11 0 1.770 1.760 1.770 1.730 1.800 5,233,997 9,291,235 1.7752 0.267 0.266 0.267 0.261 0.272 34,685,922 0.2679 2.91%
2009-09-10 0 1.720 1.720 1.730 1.700 1.800 8,390,663 14,648,667 1.7458 0.260 0.260 0.261 0.257 0.272 55,605,283 0.2634 2.99%
2009-09-09 0 1.670 1.660 1.670 1.600 1.670 1,488,000 2,432,840 1.6350 0.252 0.250 0.252 0.241 0.252 9,861,040 0.2467 2.45%
2009-09-08 0 1.630 1.630 1.640 1.620 1.690 2,124,000 3,539,160 1.6663 0.246 0.246 0.247 0.244 0.255 14,075,839 0.2514 -2.40%
2009-09-07 0 1.670 1.670 1.680 1.650 1.680 2,219,999 3,708,265 1.6704 0.252 0.252 0.254 0.249 0.254 14,712,028 0.2521 3.09%
2009-09-04 0 1.620 1.620 1.630 1.570 1.630 1,783,900 2,852,058 1.5988 0.244 0.244 0.246 0.237 0.246 11,821,982 0.2413 3.85%
2009-09-03 0 1.560 1.560 1.570 1.520 1.580 1,107,966 1,723,735 1.5558 0.235 0.235 0.237 0.229 0.238 7,342,538 0.2348 1.96%
2009-09-02 0 1.530 1.520 1.530 1.510 1.550 901,333 1,379,240 1.5302 0.231 0.229 0.231 0.228 0.234 5,973,172 0.2309 -1.92%
2009-09-01 0 1.560 1.550 1.560 1.460 1.560 2,049,933 3,116,913 1.5205 0.235 0.234 0.235 0.220 0.235 13,584,994 0.2294 4.00%
2009-08-31 0 1.500 1.500 1.520 1.490 1.590 3,160,667 4,838,521 1.5309 0.226 0.226 0.229 0.225 0.240 20,945,875 0.2310 -5.66%
2009-08-28 0 1.590 1.590 1.600 1.580 1.650 1,466,666 2,353,199 1.6045 0.240 0.240 0.241 0.238 0.249 9,719,658 0.2421 -4.22%
2009-08-27 0 1.660 1.660 1.670 1.640 1.700 734,665 1,227,264 1.6705 0.250 0.250 0.252 0.247 0.257 4,868,656 0.2521 -1.19%
2009-08-26 0 1.680 1.680 1.700 1.640 1.740 6,385,997 10,932,055 1.7119 0.254 0.254 0.257 0.247 0.263 42,320,275 0.2583 1.82%
2009-08-25 0 1.650 1.640 1.650 1.620 1.650 834,666 1,364,772 1.6351 0.249 0.247 0.249 0.244 0.249 5,531,367 0.2467 2.48%
2009-08-24 0 1.610 1.610 1.630 1.600 1.640 1,344,000 2,167,813 1.6130 0.243 0.243 0.246 0.241 0.247 8,906,746 0.2434 -1.23%
2009-08-21 0 1.630 1.620 1.630 1.600 1.650 1,105,333 1,790,826 1.6202 0.246 0.244 0.246 0.241 0.249 7,325,089 0.2445 0.00%
2009-08-20 0 1.630 1.620 1.640 1.590 1.670 2,838,734 4,635,774 1.6330 0.246 0.244 0.247 0.240 0.252 18,812,412 0.2464 0.00%
2009-08-19 0 1.630 1.620 1.630 1.580 1.700 2,815,997 4,644,569 1.6494 0.246 0.244 0.246 0.238 0.257 18,661,733 0.2489 0.62%
2009-08-18 0 1.620 1.610 1.620 1.510 1.620 4,410,665 6,906,824 1.5659 0.244 0.243 0.244 0.228 0.244 29,229,666 0.2363 0.62%
2009-08-17 0 1.610 1.590 1.610 1.590 1.680 2,378,866 3,889,807 1.6352 0.243 0.240 0.243 0.240 0.254 15,764,847 0.2467 -5.85%
2009-08-14 0 1.710 1.700 1.710 1.670 1.750 1,548,665 2,629,571 1.6980 0.258 0.257 0.258 0.252 0.264 10,263,069 0.2562 -1.16%
2009-08-13 0 1.730 1.710 1.730 1.650 1.730 3,756,322 6,369,678 1.6957 0.261 0.258 0.261 0.249 0.261 24,893,307 0.2559 2.98%
2009-08-12 0 1.680 1.680 1.690 1.620 1.690 7,465,798 12,340,582 1.6529 0.254 0.254 0.255 0.244 0.255 49,476,163 0.2494 -0.59%
2009-08-11 0 1.690 1.690 1.700 1.680 1.730 5,354,665 9,145,944 1.7080 0.255 0.255 0.257 0.254 0.261 35,485,594 0.2577 -2.31%
2009-08-10 0 1.730 1.730 1.750 1.700 1.780 2,883,997 5,012,728 1.7381 0.261 0.261 0.264 0.257 0.269 19,112,372 0.2623 0.58%
2009-08-07 0 1.720 1.700 1.720 1.680 1.800 3,993,330 6,912,741 1.7311 0.260 0.257 0.260 0.254 0.272 26,463,969 0.2612 -1.71%
2009-08-06 0 1.750 1.730 1.750 1.680 1.800 5,510,663 9,606,887 1.7433 0.264 0.261 0.264 0.254 0.272 36,519,400 0.2631 -1.13%
2009-08-05 0 1.770 1.760 1.770 1.720 1.830 7,335,329 12,993,072 1.7713 0.267 0.266 0.267 0.260 0.276 48,611,539 0.2673 1.72%
2009-08-04 0 1.740 1.720 1.730 1.610 1.780 14,596,656 25,034,669 1.7151 0.263 0.260 0.261 0.243 0.269 96,732,664 0.2588 8.07%
2009-08-03 0 1.610 1.600 1.610 1.530 1.610 4,185,998 6,545,250 1.5636 0.243 0.241 0.243 0.231 0.243 27,740,788 0.2359 4.55%
2009-07-31 0 1.540 1.540 1.550 1.540 1.570 2,709,331 4,201,077 1.5506 0.232 0.232 0.234 0.232 0.237 17,954,852 0.2340 0.00%
2009-07-30 0 1.540 1.540 1.550 1.520 1.570 3,466,810 5,337,399 1.5396 0.232 0.232 0.234 0.229 0.237 22,974,698 0.2323 -0.65%
2009-07-29 0 1.550 1.540 1.550 1.470 1.580 8,639,327 13,267,757 1.5357 0.234 0.232 0.234 0.222 0.238 57,253,190 0.2317 0.65%
2009-07-28 0 1.540 1.530 1.540 1.480 1.580 5,007,996 7,686,221 1.5348 0.232 0.231 0.232 0.223 0.238 33,188,204 0.2316 -1.28%
2009-07-27 0 1.560 1.540 1.560 1.510 1.590 11,589,323 17,993,264 1.5526 0.235 0.232 0.235 0.228 0.240 76,802,940 0.2343 3.31%
2009-07-24 0 1.510 1.500 1.510 1.390 1.510 36,696,649 52,722,888 1.4367 0.228 0.226 0.228 0.210 0.228 243,190,263 0.2168 8.63%
2009-07-23 0 1.390 1.370 1.400 1.370 1.410 7,102,565 9,840,831 1.3855 0.210 0.207 0.211 0.207 0.213 47,069,002 0.2091 -0.71%
2009-07-22 0 1.400 1.380 1.400 1.380 1.460 17,535,980 24,792,293 1.4138 0.211 0.208 0.211 0.208 0.220 116,211,690 0.2133 -0.71%
2009-07-21 0 1.410 1.410 1.420 1.360 1.440 35,396,662 49,221,014 1.3906 0.213 0.213 0.214 0.205 0.217 234,575,194 0.2098 2.92%
2009-07-20 0 1.370 1.370 1.380 1.360 1.390 6,278,665 8,627,011 1.3740 0.207 0.207 0.208 0.205 0.210 41,608,982 0.2073 1.48%
2009-07-17 0 1.350 1.350 1.360 1.310 1.370 7,768,331 10,457,424 1.3462 0.204 0.204 0.205 0.198 0.207 51,481,062 0.2031 3.85%
2009-07-16 0 1.300 1.300 1.310 1.300 1.340 9,862,671 12,981,859 1.3163 0.196 0.196 0.198 0.196 0.202 65,360,343 0.1986 0.00%
2009-07-15 0 1.300 1.300 1.310 1.290 1.340 4,543,999 5,924,292 1.3038 0.196 0.196 0.198 0.195 0.202 30,113,276 0.1967 -1.52%
2009-07-14 0 1.320 1.310 1.320 1.300 1.340 3,013,999 3,966,052 1.3159 0.199 0.198 0.199 0.196 0.202 19,973,900 0.1986 0.76%
2009-07-13 0 1.310 1.290 1.310 1.300 1.360 5,182,664 6,890,170 1.3295 0.198 0.195 0.198 0.196 0.205 34,345,736 0.2006 0.00%
2009-07-10 0 1.310 1.300 1.310 1.310 1.320 1,163,332 1,530,025 1.3152 0.198 0.196 0.198 0.198 0.199 7,709,451 0.1985 0.77%
2009-07-09 0 1.300 1.300 1.310 1.280 1.300 1,545,332 2,000,705 1.2947 0.196 0.196 0.198 0.193 0.196 10,240,981 0.1954 0.00%
2009-07-08 0 1.300 1.290 1.300 1.270 1.310 2,098,664 2,701,117 1.2871 0.196 0.195 0.196 0.192 0.198 13,907,936 0.1942 0.00%
2009-07-07 0 1.300 1.300 1.320 1.300 1.360 944,008 1,257,304 1.3319 0.196 0.196 0.199 0.196 0.205 6,255,981 0.2010 -2.99%
2009-07-06 0 1.340 1.330 1.340 1.280 1.340 6,469,332 8,444,198 1.3053 0.202 0.201 0.202 0.193 0.202 42,872,540 0.1970 3.08%
2009-07-03 0 1.300 1.280 1.300 1.280 1.310 1,213,333 1,561,400 1.2869 0.196 0.193 0.196 0.193 0.198 8,040,810 0.1942 0.00%
2009-07-02 0 1.300 1.290 1.300 1.290 1.350 2,147,542 2,839,150 1.3220 0.196 0.195 0.196 0.195 0.204 14,231,853 0.1995 -2.26%
2009-06-30 0 1.330 1.320 1.330 1.280 1.330 5,309,676 6,974,475 1.3135 0.201 0.199 0.201 0.193 0.201 35,187,450 0.1982 0.76%
2009-06-29 0 1.320 1.290 1.320 1.270 1.320 3,025,990 3,909,141 1.2919 0.199 0.195 0.199 0.192 0.199 20,053,365 0.1949 1.54%
2009-06-26 0 1.300 1.300 1.310 1.270 1.320 2,887,000 3,777,500 1.3085 0.196 0.196 0.198 0.192 0.199 19,132,273 0.1974 2.36%
2009-06-25 0 1.270 1.260 1.270 1.270 1.320 572,000 738,400 1.2909 0.192 0.190 0.192 0.192 0.199 3,790,668 0.1948 -2.31%
2009-06-24 0 1.300 1.300 1.310 1.240 1.300 1,604,000 2,058,200 1.2832 0.196 0.196 0.198 0.187 0.196 10,629,777 0.1936 3.17%
2009-06-23 0 1.260 1.260 1.290 1.250 1.330 4,096,000 5,210,840 1.2722 0.190 0.190 0.195 0.189 0.201 27,144,367 0.1920 -4.55%
2009-06-22 0 1.320 1.320 1.350 1.320 1.360 3,160,000 4,234,160 1.3399 0.199 0.199 0.204 0.199 0.205 20,941,455 0.2022 -2.94%
2009-06-19 0 1.360 1.350 1.360 1.330 1.370 4,772,000 6,473,480 1.3566 0.205 0.204 0.205 0.201 0.207 31,624,248 0.2047 3.82%
2009-06-18 0 1.310 1.310 1.320 1.270 1.330 1,677,755 2,188,226 1.3043 0.198 0.198 0.199 0.192 0.201 11,118,554 0.1968 3.15%
2009-06-17 0 1.270 1.270 1.290 1.250 1.340 3,496,000 4,473,320 1.2796 0.192 0.192 0.195 0.189 0.202 23,168,142 0.1931 -3.05%
2009-06-16 0 1.310 1.300 1.310 1.270 1.370 4,948,000 6,466,840 1.3070 0.198 0.196 0.198 0.192 0.207 32,790,608 0.1972 -1.50%
2009-06-15 0 1.330 1.330 1.340 1.330 1.420 3,512,000 4,748,800 1.3522 0.201 0.201 0.202 0.201 0.214 23,274,174 0.2040 -4.32%
2009-06-12 0 1.390 1.390 1.400 1.370 1.430 7,080,000 9,949,360 1.4053 0.210 0.210 0.211 0.207 0.216 46,919,463 0.2121 -1.42%
2009-06-11 0 1.410 1.400 1.410 1.390 1.420 9,946,677 13,939,508 1.4014 0.213 0.211 0.213 0.210 0.214 65,917,054 0.2115 2.17%
2009-06-10 0 1.380 1.380 1.390 1.370 1.450 21,287,933 30,012,142 1.4098 0.208 0.208 0.210 0.207 0.219 141,076,043 0.2127 -1.43%
2009-06-09 0 1.400 1.400 1.420 1.350 1.420 15,709,333 22,048,120 1.4035 0.211 0.211 0.214 0.204 0.214 104,106,422 0.2118 0.00%
2009-06-08 0 1.400 1.390 1.400 1.340 1.410 3,306,000 4,607,820 1.3938 0.211 0.210 0.211 0.202 0.213 21,909,003 0.2103 0.72%
2009-06-05 0 1.390 1.380 1.390 1.370 1.420 5,336,000 7,466,200 1.3992 0.210 0.208 0.210 0.207 0.214 35,361,900 0.2111 2.21%
2009-06-04 0 1.360 1.350 1.360 1.340 1.430 6,256,000 8,525,120 1.3627 0.205 0.204 0.205 0.202 0.216 41,458,780 0.2056 -4.90%
2009-06-03 0 1.430 1.420 1.430 1.400 1.460 9,152,518 13,207,340 1.4430 0.216 0.214 0.216 0.211 0.220 60,654,128 0.2177 3.06%
2009-06-02 0 1.870 1.850 1.880 1.830 1.930 22,988,000 43,304,400 1.8838 0.209 0.207 0.210 0.205 0.216 205,319,207 0.2109 -1.58%
2009-06-01 0 1.900 1.890 1.900 1.850 1.930 24,810,000 47,171,520 1.9013 0.213 0.212 0.213 0.207 0.216 221,592,550 0.2129 2.70%
2009-05-29 0 1.850 1.840 1.850 1.830 1.880 4,312,000 7,955,640 1.8450 0.207 0.206 0.207 0.205 0.210 38,512,982 0.2066 0.00%
2009-05-27 0 1.850 1.840 1.850 1.840 1.900 11,558,000 21,449,900 1.8558 0.207 0.206 0.207 0.206 0.213 103,231,225 0.2078 0.00%
2009-05-26 0 1.850 1.840 1.870 1.850 1.920 6,100,000 11,414,480 1.8712 0.207 0.206 0.209 0.207 0.215 54,482,650 0.2095 -2.37%
2009-05-25 0 1.910 1.900 1.910 1.870 1.930 3,409,871 6,427,848 1.8851 0.212 0.211 0.212 0.208 0.214 30,696,615 0.2094 0.53%
2009-05-22 0 1.900 1.890 1.900 1.830 1.910 7,396,000 13,808,440 1.8670 0.211 0.210 0.211 0.203 0.212 66,580,867 0.2074 1.60%
2009-05-21 0 1.870 1.850 1.870 1.790 1.910 5,166,000 9,610,480 1.8603 0.208 0.206 0.208 0.199 0.212 46,505,781 0.2067 0.00%
2009-05-20 0 1.870 1.870 1.880 1.840 1.950 7,514,000 14,120,960 1.8793 0.208 0.208 0.209 0.204 0.217 67,643,136 0.2088 0.00%
2009-05-19 0 1.870 1.850 1.870 1.780 1.870 8,336,000 15,220,860 1.8259 0.208 0.206 0.208 0.198 0.208 75,043,011 0.2028 5.65%
2009-05-18 0 1.770 1.760 1.770 1.680 1.810 5,800,000 10,252,000 1.7676 0.197 0.196 0.197 0.187 0.201 52,213,227 0.1963 4.12%
2009-05-15 0 1.700 1.700 1.710 1.680 1.820 10,400,000 18,174,020 1.7475 0.189 0.189 0.190 0.187 0.202 93,623,718 0.1941 -3.41%
2009-05-14 0 1.760 1.750 1.760 1.600 1.780 18,608,000 31,062,400 1.6693 0.196 0.194 0.196 0.178 0.198 167,514,436 0.1854 17.33%
2009-05-13 0 1.500 1.480 1.500 1.480 1.530 3,224,000 4,836,680 1.5002 0.167 0.164 0.167 0.164 0.170 29,023,352 0.1666 1.35%
2009-05-12 0 1.480 1.460 1.490 1.450 1.480 2,232,000 3,273,960 1.4668 0.164 0.162 0.166 0.161 0.164 20,093,090 0.1629 2.07%
2009-05-11 0 1.450 1.440 1.450 1.400 1.510 4,460,000 6,529,680 1.4641 0.161 0.160 0.161 0.156 0.168 40,150,171 0.1626 2.11%
2009-05-08 0 1.420 1.410 1.420 1.370 1.420 2,552,000 3,571,560 1.3995 0.158 0.157 0.158 0.152 0.158 22,973,820 0.1555 2.90%
2009-05-07 0 1.380 1.360 1.380 1.360 1.430 1,980,000 2,741,480 1.3846 0.153 0.151 0.153 0.151 0.159 17,824,515 0.1538 0.00%
2009-05-06 0 1.380 1.380 1.400 1.360 1.410 1,196,000 1,666,800 1.3936 0.153 0.153 0.156 0.151 0.157 10,766,728 0.1548 0.00%
2009-05-05 0 1.380 1.380 1.390 1.360 1.400 1,544,000 2,126,240 1.3771 0.153 0.153 0.154 0.151 0.156 13,899,521 0.1530 0.00%
2009-05-04 0 1.380 1.360 1.380 1.330 1.400 4,854,000 6,608,880 1.3615 0.153 0.151 0.153 0.148 0.156 43,697,070 0.1512 -1.43%
2009-04-30 0 1.400 1.400 1.420 1.370 1.420 1,844,000 2,568,320 1.3928 0.156 0.156 0.158 0.152 0.158 16,600,205 0.1547 -0.71%
2009-04-29 0 1.410 1.400 1.410 1.370 1.410 2,248,000 3,134,400 1.3943 0.157 0.156 0.157 0.152 0.157 20,237,127 0.1549 0.71%
2009-04-28 0 1.400 1.380 1.400 1.380 1.530 4,140,000 5,973,880 1.4430 0.156 0.153 0.156 0.153 0.170 37,269,441 0.1603 -7.89%
2009-04-27 0 1.520 1.500 1.510 1.480 1.600 18,840,000 28,854,580 1.5316 0.169 0.167 0.168 0.164 0.178 169,602,965 0.1701 7.04%
2009-04-24 0 1.420 1.400 1.420 1.390 1.430 800,000 1,131,218 1.4140 0.158 0.156 0.158 0.154 0.159 7,201,824 0.1571 2.16%
2009-04-23 0 1.390 1.380 1.390 1.380 1.470 2,268,000 3,195,840 1.4091 0.154 0.153 0.154 0.153 0.163 20,417,172 0.1565 1.46%
2009-04-22 0 1.370 1.370 1.380 1.370 1.480 1,538,000 2,179,080 1.4168 0.152 0.152 0.153 0.152 0.164 13,845,507 0.1574 -6.16%
2009-04-21 0 1.460 1.450 1.460 1.420 1.500 720,000 1,052,680 1.4621 0.162 0.161 0.162 0.158 0.167 6,481,642 0.1624 -1.35%
2009-04-20 0 1.480 1.450 1.480 1.420 1.480 1,516,000 2,190,960 1.4452 0.164 0.161 0.164 0.158 0.164 13,647,457 0.1605 2.07%
2009-04-17 0 1.450 1.450 1.460 1.450 1.460 2,184,000 3,168,800 1.4509 0.161 0.161 0.162 0.161 0.162 19,660,981 0.1612 -0.68%
2009-04-16 0 1.460 1.450 1.470 1.420 1.580 2,632,000 3,824,400 1.4530 0.162 0.161 0.163 0.158 0.176 23,694,002 0.1614 -1.35%
2009-04-15 0 1.480 1.460 1.480 1.450 1.500 3,716,000 5,467,600 1.4714 0.164 0.162 0.164 0.161 0.167 33,452,474 0.1634 0.68%
2009-04-14 0 1.470 1.470 1.480 1.420 1.480 4,676,000 6,797,440 1.4537 0.163 0.163 0.164 0.158 0.164 42,094,664 0.1615 6.52%
2009-04-09 0 1.380 1.380 1.390 1.300 1.400 3,892,000 5,305,160 1.3631 0.153 0.153 0.154 0.144 0.156 35,036,876 0.1514 6.15%
2009-04-08 0 1.300 1.290 1.300 1.280 1.400 3,904,000 5,154,560 1.3203 0.144 0.143 0.144 0.142 0.156 35,144,903 0.1467 -7.14%
2009-04-07 0 1.400 1.400 1.410 1.350 1.450 7,582,000 10,703,200 1.4117 0.156 0.156 0.157 0.150 0.161 68,255,291 0.1568 5.26%
2009-04-06 0 1.330 1.330 1.340 1.300 1.360 3,794,000 5,062,980 1.3345 0.148 0.148 0.149 0.144 0.151 34,154,652 0.1482 3.10%
2009-04-03 0 1.290 1.280 1.300 1.260 1.300 3,592,000 4,618,120 1.2857 0.143 0.142 0.144 0.140 0.144 32,336,192 0.1428 3.20%
2009-04-02 0 1.250 1.240 1.260 1.240 1.300 16,306,000 20,571,440 1.2616 0.139 0.138 0.140 0.138 0.144 146,791,187 0.1401 1.63%
2009-04-01 0 1.230 1.220 1.230 1.200 1.250 3,606,000 4,445,680 1.2329 0.137 0.136 0.137 0.133 0.139 32,462,224 0.1369 3.36%
2009-03-31 0 1.190 1.190 1.220 1.150 1.210 620,000 742,000 1.1968 0.132 0.132 0.136 0.128 0.134 5,581,414 0.1329 1.71%
2009-03-30 0 1.170 1.160 1.170 1.140 1.200 756,000 887,480 1.1739 0.130 0.129 0.130 0.127 0.133 6,805,724 0.1304 -1.68%
2009-03-27 0 1.190 1.190 1.220 1.160 1.300 3,420,000 4,161,920 1.2169 0.132 0.132 0.136 0.129 0.144 30,787,799 0.1352 -4.80%
2009-03-26 0 1.250 1.200 1.250 1.130 1.250 1,532,000 1,815,000 1.1847 0.139 0.133 0.139 0.126 0.139 13,791,494 0.1316 7.76%
2009-03-25 0 1.160 1.150 1.160 1.130 1.170 1,254,000 1,451,000 1.1571 0.129 0.128 0.129 0.126 0.130 11,288,860 0.1285 -0.85%
2009-03-24 0 1.170 1.150 1.170 1.130 1.170 1,294,000 1,486,800 1.1490 0.130 0.128 0.130 0.126 0.130 11,648,951 0.1276 1.74%
2009-03-23 0 1.150 1.130 1.150 1.100 1.150 900,000 1,028,560 1.1428 0.128 0.126 0.128 0.122 0.128 8,102,052 0.1270 2.68%
2009-03-20 0 1.120 1.120 1.140 1.110 1.140 392,000 445,800 1.1372 0.124 0.124 0.127 0.123 0.127 3,528,894 0.1263 -1.75%
2009-03-19 0 1.140 1.150 1.170 1.100 1.180 696,000 797,040 1.1452 0.127 0.128 0.130 0.122 0.131 6,265,587 0.1272 -2.56%
2009-03-18 0 1.170 1.160 1.170 1.140 1.200 1,104,000 1,285,480 1.1644 0.130 0.129 0.130 0.127 0.133 9,938,518 0.1293 4.46%
2009-03-17 0 1.120 1.100 1.120 1.100 1.140 524,000 585,600 1.1176 0.124 0.122 0.124 0.122 0.127 4,717,195 0.1241 -0.88%
2009-03-16 0 1.130 1.130 1.140 1.100 1.150 264,000 299,160 1.1332 0.126 0.126 0.127 0.122 0.128 2,376,602 0.1259 2.73%
2009-03-13 0 1.100 1.100 1.130 1.100 1.140 80,000 91,000 1.1375 0.122 0.122 0.126 0.122 0.127 720,182 0.1264 0.00%
2009-03-12 0 1.100 1.090 1.110 1.090 1.120 1,604,000 1,753,480 1.0932 0.122 0.121 0.123 0.121 0.124 14,439,658 0.1214 -3.51%
2009-03-11 0 1.140 1.140 1.150 1.120 1.150 191,530 216,958 1.1328 0.127 0.127 0.128 0.124 0.128 1,724,207 0.1258 0.88%
2009-03-10 0 1.130 1.110 1.130 1.130 1.130 140,000 158,200 1.1300 0.126 0.123 0.126 0.126 0.126 1,260,319 0.1255 1.80%
2009-03-09 0 1.110 1.070 1.110 - - 20,000 21,400 1.0700 0.123 0.119 0.123 - - 180,046 0.1189 0.00%
2009-03-06 0 1.110 1.100 1.110 1.100 1.110 76,000 84,160 1.1074 0.123 0.122 0.123 0.122 0.123 684,173 0.1230 -2.63%
2009-03-05 0 1.140 1.120 1.140 1.120 1.150 152,000 172,480 1.1347 0.127 0.124 0.127 0.124 0.128 1,368,347 0.1260 -0.87%
2009-03-04 0 1.150 1.130 1.150 1.100 1.160 3,148,000 3,497,640 1.1111 0.128 0.126 0.128 0.122 0.129 28,339,179 0.1234 3.60%
2009-03-03 0 1.110 1.090 1.130 1.040 1.110 870,000 952,540 1.0949 0.123 0.121 0.126 0.116 0.123 7,831,984 0.1216 0.91%
2009-03-02 0 1.100 1.100 1.130 1.060 1.160 664,000 723,400 1.0895 0.122 0.122 0.126 0.118 0.129 5,977,514 0.1210 0.00%
2009-02-27 0 1.100 1.090 1.110 1.090 1.100 224,000 245,520 1.0961 0.122 0.121 0.123 0.121 0.122 2,016,511 0.1218 0.00%
2009-02-26 0 1.100 1.070 1.100 1.070 1.100 1,414,790 1,546,417 1.0930 0.122 0.119 0.122 0.119 0.122 12,736,336 0.1214 0.92%
2009-02-25 0 1.090 1.080 1.100 1.080 1.120 436,000 481,040 1.1033 0.121 0.120 0.122 0.120 0.124 3,924,994 0.1226 -1.80%
2009-02-24 0 1.110 1.090 1.110 1.080 1.160 1,416,000 1,571,840 1.1101 0.123 0.121 0.123 0.120 0.129 12,747,229 0.1233 -4.31%
2009-02-23 0 1.160 1.160 1.190 1.160 1.180 488,000 572,440 1.1730 0.129 0.129 0.132 0.129 0.131 4,393,113 0.1303 -3.33%
2009-02-20 0 1.200 1.200 1.230 1.190 1.250 1,540,000 1,905,040 1.2370 0.133 0.133 0.137 0.132 0.139 13,863,512 0.1374 -2.44%
2009-02-19 0 1.230 1.220 1.250 1.200 1.230 778,000 943,440 1.2126 0.137 0.136 0.139 0.133 0.137 7,003,774 0.1347 2.50%
2009-02-18 0 1.200 1.200 1.220 1.190 1.250 460,000 553,760 1.2038 0.133 0.133 0.136 0.132 0.139 4,141,049 0.1337 -4.00%
2009-02-17 0 1.250 1.220 1.250 1.240 1.270 446,000 559,440 1.2543 0.139 0.136 0.139 0.138 0.141 4,015,017 0.1393 -1.57%
2009-02-16 0 1.270 1.250 1.270 1.250 1.270 1,688,000 2,122,600 1.2575 0.141 0.139 0.141 0.139 0.141 15,195,850 0.1397 1.60%
2009-02-13 0 1.250 1.220 1.250 1.230 1.290 664,000 837,120 1.2607 0.139 0.136 0.139 0.137 0.143 5,977,514 0.1400 -0.79%
2009-02-12 0 1.260 1.220 1.260 1.230 1.290 2,492,000 3,124,280 1.2537 0.140 0.136 0.140 0.137 0.143 22,433,683 0.1393 0.00%
2009-02-11 0 1.260 1.250 1.260 1.240 1.290 1,556,000 1,958,280 1.2585 0.140 0.139 0.140 0.138 0.143 14,007,549 0.1398 0.80%
2009-02-10 0 1.250 1.250 1.270 1.250 1.290 104,000 130,880 1.2585 0.139 0.139 0.141 0.139 0.143 936,237 0.1398 -3.10%
2009-02-09 0 1.290 1.280 1.290 1.250 1.310 460,000 589,680 1.2819 0.143 0.142 0.143 0.139 0.146 4,141,049 0.1424 -0.77%
2009-02-06 0 1.300 1.270 1.300 1.250 1.300 188,000 240,120 1.2772 0.144 0.141 0.144 0.139 0.144 1,692,429 0.1419 0.00%
2009-02-05 0 1.300 1.250 1.300 1.230 1.300 416,000 534,920 1.2859 0.144 0.139 0.144 0.137 0.144 3,744,949 0.1428 0.78%
2009-02-04 0 1.290 1.220 1.290 1.200 1.300 1,040,000 1,316,400 1.2658 0.143 0.136 0.143 0.133 0.144 9,362,372 0.1406 4.03%
2009-02-03 0 1.240 1.240 1.250 1.200 1.250 472,000 579,560 1.2279 0.138 0.138 0.139 0.133 0.139 4,249,076 0.1364 0.00%
2009-02-02 0 1.240 1.220 1.240 1.200 1.240 596,000 722,400 1.2121 0.138 0.136 0.138 0.133 0.138 5,365,359 0.1346 0.00%
2009-01-30 0 1.240 1.230 1.240 1.200 1.240 616,000 752,200 1.2211 0.138 0.137 0.138 0.133 0.138 5,545,405 0.1356 0.00%
2009-01-29 0 1.240 1.230 1.240 1.220 1.240 108,000 133,760 1.2385 0.138 0.137 0.138 0.136 0.138 972,246 0.1376 1.64%
2009-01-23 0 1.220 1.200 1.220 1.200 1.230 1,058,000 1,282,340 1.2120 0.136 0.133 0.136 0.133 0.137 9,524,413 0.1346 1.67%
2009-01-22 0 1.200 1.170 1.220 1.160 1.230 1,916,000 2,297,040 1.1989 0.133 0.130 0.136 0.129 0.137 17,248,370 0.1332 2.56%
2009-01-21 0 1.170 1.150 1.170 1.060 1.170 1,788,000 2,059,200 1.1517 0.130 0.128 0.130 0.118 0.130 16,096,078 0.1279 5.41%
2009-01-20 0 1.110 1.100 1.140 1.070 1.140 204,000 223,280 1.0945 0.123 0.122 0.127 0.119 0.127 1,836,465 0.1216 0.91%
2009-01-19 0 1.100 1.080 1.140 1.100 1.170 116,000 128,160 1.1048 0.122 0.120 0.127 0.122 0.130 1,044,265 0.1227 -5.98%
2009-01-16 0 1.170 1.140 1.170 1.150 1.180 245,000 287,010 1.1715 0.130 0.127 0.130 0.128 0.131 2,205,559 0.1301 1.74%
2009-01-15 0 1.150 1.120 1.150 1.090 1.180 787,000 905,180 1.1502 0.128 0.124 0.128 0.121 0.131 7,084,795 0.1278 -2.54%
2009-01-14 0 1.180 1.170 1.200 1.140 1.200 536,000 629,480 1.1744 0.131 0.130 0.133 0.127 0.133 4,825,222 0.1305 1.72%
2009-01-13 0 1.160 1.140 1.190 1.140 1.190 290,000 341,400 1.1772 0.129 0.127 0.132 0.127 0.132 2,610,661 0.1308 -2.52%
2009-01-12 0 1.190 1.150 1.190 1.130 1.200 332,000 388,400 1.1699 0.132 0.128 0.132 0.126 0.133 2,988,757 0.1300 4.39%
2009-01-09 0 1.140 1.100 1.150 1.060 1.200 876,000 1,014,000 1.1575 0.127 0.122 0.128 0.118 0.133 7,885,998 0.1286 1.79%
2009-01-08 0 1.120 1.070 1.160 1.070 1.070 20,000 21,400 1.0700 0.124 0.119 0.129 0.119 0.119 180,046 0.1189 0.90%
2009-01-07 0 1.110 1.110 1.150 1.060 1.150 207,000 229,370 1.1081 0.123 0.123 0.128 0.118 0.128 1,863,472 0.1231 -5.93%
2009-01-06 0 1.180 1.160 1.210 1.130 1.220 856,000 1,004,720 1.1737 0.131 0.129 0.134 0.126 0.136 7,705,952 0.1304 4.42%
2009-01-05 0 1.130 1.100 1.140 1.030 1.130 642,000 691,640 1.0773 0.126 0.122 0.127 0.114 0.126 5,779,464 0.1197 3.67%
2009-01-02 0 1.090 1.070 1.120 1.050 1.100 600,000 646,800 1.0780 0.121 0.119 0.124 0.117 0.122 5,401,368 0.1197 3.81%
2008-12-31 0 1.050 1.030 1.050 1.050 1.080 120,000 126,440 1.0537 0.117 0.114 0.117 0.117 0.120 1,080,274 0.1170 1.94%
2008-12-30 0 1.030 1.030 1.050 1.010 1.060 228,000 233,680 1.0249 0.114 0.114 0.117 0.112 0.118 2,052,520 0.1139 -3.74%
2008-12-29 0 1.070 1.050 1.070 1.040 1.120 554,500 582,250 1.0500 0.119 0.117 0.119 0.116 0.124 4,991,765 0.1166 -4.46%
2008-12-24 0 1.120 1.080 1.130 1.060 1.130 20,000 22,080 1.1040 0.124 0.120 0.126 0.118 0.126 180,046 0.1226 -0.88%
2008-12-23 0 1.130 1.050 1.140 1.040 1.130 328,000 346,320 1.0559 0.126 0.117 0.127 0.116 0.126 2,952,748 0.1173 1.80%
2008-12-22 0 1.110 1.110 1.120 1.100 1.140 480,000 537,040 1.1188 0.123 0.123 0.124 0.122 0.127 4,321,095 0.1243 -0.89%
2008-12-19 0 1.120 1.090 1.120 1.050 1.130 676,000 740,360 1.0952 0.124 0.121 0.124 0.117 0.126 6,085,542 0.1217 0.90%
2008-12-18 0 1.110 1.070 1.110 1.060 1.150 524,000 572,720 1.0930 0.123 0.119 0.123 0.118 0.128 4,717,195 0.1214 0.91%
2008-12-17 0 1.100 1.100 1.110 1.030 1.160 492,000 535,760 1.0889 0.122 0.122 0.123 0.114 0.129 4,429,122 0.1210 -1.79%
2008-12-16 0 1.120 1.080 1.120 0.980 1.120 432,000 445,480 1.0312 0.124 0.120 0.124 0.109 0.124 3,888,985 0.1145 12.00%
2008-12-15 0 1.000 1.000 1.060 0.990 1.030 172,000 172,720 1.0042 0.111 0.111 0.118 0.110 0.114 1,548,392 0.1115 -2.91%
2008-12-12 0 1.030 1.010 1.030 0.990 1.090 292,000 294,640 1.0090 0.114 0.112 0.114 0.110 0.121 2,628,666 0.1121 -3.74%
2008-12-11 0 1.070 1.040 1.080 1.020 1.090 640,000 677,600 1.0588 0.119 0.116 0.120 0.113 0.121 5,761,460 0.1176 0.00%
2008-12-10 0 1.070 1.040 1.070 1.030 1.080 584,000 613,280 1.0501 0.119 0.116 0.119 0.114 0.120 5,257,332 0.1167 3.88%
2008-12-09 0 1.030 1.030 1.070 1.030 1.070 256,000 270,160 1.0553 0.114 0.114 0.119 0.114 0.119 2,304,584 0.1172 -2.83%
2008-12-08 0 1.060 1.050 1.070 1.020 1.070 828,000 876,960 1.0591 0.118 0.117 0.119 0.113 0.119 7,453,888 0.1177 3.92%
2008-12-05 0 1.020 1.020 1.030 0.990 1.030 352,000 357,840 1.0166 0.113 0.113 0.114 0.110 0.114 3,168,803 0.1129 -0.97%
2008-12-04 0 1.030 1.000 1.030 1.000 1.060 444,822 457,237 1.0279 0.114 0.111 0.114 0.111 0.118 4,004,412 0.1142 0.00%
2008-12-03 0 1.030 1.020 1.030 1.010 1.050 372,000 378,560 1.0176 0.114 0.113 0.114 0.112 0.117 3,348,848 0.1130 3.00%
2008-12-02 0 1.010 0.980 1.000 1.010 1.010 4,000 4,040 1.0100 0.111 0.108 0.110 0.111 0.111 36,369 0.1111 -1.94%
2008-12-01 0 1.030 1.030 1.040 1.000 1.040 982,000 1,009,000 1.0275 0.113 0.113 0.114 0.110 0.114 8,928,642 0.1130 0.98%
2008-11-28 0 1.020 1.010 1.030 1.020 1.050 166,000 171,260 1.0317 0.112 0.111 0.113 0.112 0.115 1,509,322 0.1135 -2.86%
2008-11-27 0 1.050 1.040 1.070 1.050 1.080 780,000 828,560 1.0623 0.115 0.114 0.118 0.115 0.119 7,091,997 0.1168 0.96%
2008-11-26 0 1.040 1.040 1.070 1.040 1.080 402,000 429,680 1.0689 0.114 0.114 0.118 0.114 0.119 3,655,106 0.1176 0.97%
2008-11-25 0 1.030 1.030 1.040 1.030 1.070 773,335 804,935 1.0409 0.113 0.113 0.114 0.113 0.118 7,031,396 0.1145 0.00%
2008-11-24 0 1.030 1.000 1.060 1.030 1.090 414,000 433,080 1.0461 0.113 0.110 0.117 0.113 0.120 3,764,214 0.1151 -5.50%
2008-11-21 0 1.090 1.010 1.100 0.960 1.150 696,665 756,478 1.0859 0.120 0.111 0.121 0.106 0.126 6,334,290 0.1194 5.83%
2008-11-20 0 1.030 0.990 1.030 1.000 1.100 116,000 119,240 1.0279 0.113 0.109 0.113 0.110 0.121 1,054,707 0.1131 -5.50%
2008-11-19 0 1.090 1.000 1.090 0.990 1.100 1,344,000 1,429,000 1.0632 0.120 0.110 0.120 0.109 0.121 12,220,056 0.1169 11.22%
2008-11-18 0 0.980 0.930 0.980 0.900 0.990 808,000 751,320 0.9299 0.108 0.102 0.108 0.099 0.109 7,346,581 0.1023 -3.92%
2008-11-17 0 1.020 1.020 1.030 1.000 1.090 44,000 45,680 1.0382 0.112 0.112 0.113 0.110 0.120 400,061 0.1142 2.00%
2008-11-14 0 1.000 0.990 1.010 0.990 1.030 304,000 307,640 1.0120 0.110 0.109 0.111 0.109 0.113 2,764,060 0.1113 -1.96%
2008-11-13 0 1.020 0.960 1.020 0.960 1.040 544,000 550,000 1.0110 0.112 0.106 0.112 0.106 0.114 4,946,213 0.1112 4.08%
2008-11-12 0 0.980 0.950 0.980 0.950 0.980 544,000 525,720 0.9664 0.108 0.104 0.108 0.104 0.108 4,946,213 0.1063 -1.01%
2008-11-11 0 0.990 0.950 0.990 0.950 1.010 438,000 434,080 0.9911 0.109 0.104 0.109 0.104 0.111 3,982,429 0.1090 -1.00%
2008-11-10 0 1.000 0.980 1.000 0.950 1.040 424,000 423,760 0.9994 0.110 0.108 0.110 0.104 0.114 3,855,137 0.1099 2.04%
2008-11-07 0 0.980 0.950 0.980 0.890 0.980 948,000 898,280 0.9476 0.108 0.104 0.108 0.098 0.108 8,619,504 0.1042 15.29%
2008-11-06 0 0.850 0.850 0.920 0.830 0.900 2,305,000 1,970,160 0.8547 0.093 0.093 0.101 0.091 0.099 20,957,759 0.0940 -2.30%
2008-11-05 0 0.870 0.870 0.890 0.860 0.900 2,020,000 1,768,960 0.8757 0.096 0.096 0.098 0.095 0.099 18,366,453 0.0963 4.82%
2008-11-04 0 0.830 0.820 0.830 0.810 0.840 1,116,000 916,600 0.8213 0.091 0.090 0.091 0.089 0.092 10,147,011 0.0903 5.06%
2008-11-03 0 0.790 0.790 0.830 0.790 0.880 2,484,000 2,061,200 0.8298 0.087 0.087 0.091 0.087 0.097 22,585,282 0.0913 0.00%
2008-10-31 0 0.790 0.780 0.790 0.770 0.830 992,000 798,000 0.8044 0.087 0.086 0.087 0.085 0.091 9,019,565 0.0885 -1.25%
2008-10-30 0 0.800 0.790 0.800 0.730 0.810 3,092,000 2,391,040 0.7733 0.088 0.087 0.088 0.080 0.089 28,113,402 0.0850 9.59%
2008-10-29 0 0.730 0.720 0.740 0.730 0.770 460,000 348,680 0.7580 0.080 0.079 0.081 0.080 0.085 4,182,460 0.0834 -3.95%
2008-10-28 0 0.760 0.750 0.760 0.700 0.760 2,280,000 1,683,480 0.7384 0.084 0.082 0.084 0.077 0.084 20,730,452 0.0812 5.56%
2008-10-27 0 0.720 0.720 0.760 0.720 0.780 2,708,000 2,065,680 0.7628 0.079 0.079 0.084 0.079 0.086 24,621,957 0.0839 -7.69%
2008-10-24 0 0.780 0.780 0.800 0.750 0.800 1,204,000 929,040 0.7716 0.086 0.086 0.088 0.082 0.088 10,947,133 0.0849 0.00%
2008-10-23 0 0.780 0.750 0.760 0.720 0.780 1,228,000 908,520 0.7398 0.086 0.082 0.084 0.079 0.086 11,165,349 0.0814 4.00%
2008-10-22 0 0.750 0.750 0.810 0.720 0.810 2,972,000 2,248,120 0.7564 0.082 0.082 0.089 0.079 0.089 27,022,326 0.0832 -1.32%
2008-10-21 0 0.760 0.750 0.760 0.700 0.820 1,612,000 1,249,040 0.7748 0.084 0.082 0.084 0.077 0.090 14,656,793 0.0852 -5.00%
2008-10-20 0 0.800 0.790 0.800 0.800 0.820 2,334,589 1,882,782 0.8065 0.088 0.087 0.088 0.088 0.090 21,226,791 0.0887 -2.44%
2008-10-17 0 0.820 0.790 0.820 0.800 0.860 1,620,000 1,330,360 0.8212 0.090 0.087 0.090 0.088 0.095 14,729,531 0.0903 -3.53%
2008-10-16 0 0.850 0.810 0.850 0.800 0.860 1,640,000 1,353,240 0.8251 0.093 0.089 0.093 0.088 0.095 14,911,377 0.0908 -6.59%
2008-10-15 0 0.910 0.890 0.910 0.890 0.920 1,008,000 908,080 0.9009 0.100 0.098 0.100 0.098 0.101 9,165,042 0.0991 -2.15%
2008-10-14 0 0.930 0.880 0.940 0.880 0.930 496,000 443,960 0.8951 0.102 0.097 0.103 0.097 0.102 4,509,782 0.0984 10.71%
2008-10-13 0 0.840 0.840 0.880 0.800 0.920 4,008,000 3,436,760 0.8575 0.092 0.092 0.097 0.088 0.101 36,441,952 0.0943 5.00%
2008-10-10 0 0.800 0.780 0.800 0.790 0.870 2,964,000 2,454,080 0.8280 0.088 0.086 0.088 0.087 0.096 26,949,587 0.0911 -11.11%
2008-10-09 0 0.900 0.880 0.900 0.850 0.900 2,884,000 2,590,200 0.8981 0.099 0.097 0.099 0.093 0.099 26,222,203 0.0988 3.45%
2008-10-08 0 0.870 0.860 0.880 0.860 0.920 4,882,589 4,386,010 0.8983 0.096 0.095 0.097 0.095 0.101 44,393,980 0.0988 -7.45%
2008-10-06 0 0.940 0.940 0.970 0.940 0.980 1,824,000 1,742,920 0.9555 0.103 0.103 0.107 0.103 0.108 16,584,361 0.1051 -3.09%
2008-10-03 0 0.970 0.950 0.990 0.950 1.000 1,808,000 1,756,120 0.9713 0.107 0.104 0.109 0.104 0.110 16,438,884 0.1068 -4.90%
2008-10-02 0 1.020 1.020 1.090 0.980 1.020 2,432,000 2,439,360 1.0030 0.112 0.112 0.120 0.108 0.112 22,112,482 0.1103 0.00%
2008-09-30 0 1.020 1.020 1.060 0.990 1.100 760,000 772,120 1.0159 0.112 0.112 0.117 0.109 0.121 6,910,151 0.1117 -7.27%
2008-09-29 0 1.100 1.090 1.100 1.090 1.150 2,383,000 2,692,460 1.1299 0.121 0.120 0.121 0.120 0.126 21,666,959 0.1243 -3.51%
2008-09-26 0 1.140 1.120 1.140 1.120 1.160 232,000 265,960 1.1464 0.125 0.123 0.125 0.123 0.128 2,109,414 0.1261 -3.39%
2008-09-25 0 1.180 1.170 1.180 1.150 1.220 804,000 955,320 1.1882 0.130 0.129 0.130 0.126 0.134 7,310,212 0.1307 0.00%
2008-09-24 0 1.180 1.170 1.180 1.150 1.200 972,000 1,153,080 1.1863 0.130 0.129 0.130 0.126 0.132 8,837,719 0.1305 1.72%
2008-09-23 0 1.160 1.110 1.160 1.100 1.160 184,000 211,720 1.1507 0.128 0.122 0.128 0.121 0.128 1,672,984 0.1266 -3.33%
2008-09-22 0 1.200 1.150 1.200 1.150 1.250 556,000 647,320 1.1642 0.132 0.126 0.132 0.126 0.137 5,055,321 0.1280 0.00%
2008-09-19 0 1.200 1.150 1.200 1.150 1.250 384,000 451,360 1.1754 0.132 0.126 0.132 0.126 0.137 3,491,444 0.1293 4.35%
2008-09-18 0 1.150 1.090 1.150 1.050 1.260 996,000 1,097,000 1.1014 0.126 0.120 0.126 0.115 0.139 9,055,934 0.1211 -2.13%
2008-09-17 0 1.190 1.190 1.230 1.190 1.260 952,000 1,155,000 1.2132 0.129 0.129 0.134 0.129 0.137 8,766,373 0.1318 -4.03%
2008-09-16 0 1.240 1.210 1.240 1.180 1.260 1,440,000 1,743,120 1.2105 0.135 0.131 0.135 0.128 0.137 13,260,060 0.1315 -5.34%
2008-09-12 0 1.310 1.300 1.330 1.250 1.310 544,000 694,000 1.2757 0.142 0.141 0.144 0.136 0.142 5,009,356 0.1385 0.77%
2008-09-11 0 1.300 1.260 1.300 1.240 1.300 188,000 235,800 1.2543 0.141 0.137 0.141 0.135 0.141 1,731,175 0.1362 -0.76%
2008-09-10 0 1.310 1.290 1.310 1.220 1.340 700,000 907,440 1.2963 0.142 0.140 0.142 0.132 0.146 6,445,863 0.1408 1.55%
2008-09-09 0 1.290 1.220 1.290 1.260 1.310 364,000 469,000 1.2885 0.140 0.132 0.140 0.137 0.142 3,351,849 0.1399 -1.53%
2008-09-08 0 1.310 1.300 1.320 1.310 1.350 680,000 896,320 1.3181 0.142 0.141 0.143 0.142 0.147 6,261,695 0.1431 0.77%
2008-09-05 0 1.300 1.260 1.300 1.250 1.330 502,000 638,840 1.2726 0.141 0.137 0.141 0.136 0.144 4,622,604 0.1382 1.56%
2008-09-04 0 1.280 1.270 1.320 1.250 1.320 272,000 349,400 1.2846 0.139 0.138 0.143 0.136 0.143 2,504,678 0.1395 -7.25%
2008-09-03 0 1.380 1.270 1.380 1.270 1.400 3,480,000 4,543,800 1.3057 0.150 0.138 0.150 0.138 0.152 32,045,146 0.1418 -3.50%
2008-09-02 0 1.430 1.420 1.430 1.410 1.440 476,000 678,800 1.4261 0.155 0.154 0.155 0.153 0.156 4,383,187 0.1549 0.00%
2008-09-01 0 1.430 1.430 1.450 1.380 1.450 632,000 901,960 1.4272 0.155 0.155 0.157 0.150 0.157 5,819,693 0.1550 1.42%
2008-08-29 0 1.410 1.390 1.420 1.370 1.420 518,000 720,180 1.3903 0.153 0.151 0.154 0.149 0.154 4,769,938 0.1510 0.71%
2008-08-28 0 1.400 1.380 1.420 1.380 1.400 100,000 138,400 1.3840 0.152 0.150 0.154 0.150 0.152 920,838 0.1503 -2.10%
2008-08-27 0 1.430 1.420 1.440 1.400 1.440 328,000 465,160 1.4182 0.155 0.154 0.156 0.152 0.156 3,020,347 0.1540 3.62%
2008-08-26 0 1.380 1.370 1.380 1.330 1.380 216,000 294,240 1.3622 0.150 0.149 0.150 0.144 0.150 1,989,009 0.1479 2.99%
2008-08-25 0 1.340 1.330 1.340 1.300 1.350 176,000 233,480 1.3266 0.146 0.144 0.146 0.141 0.147 1,620,674 0.1441 2.29%
2008-08-21 0 1.310 1.310 1.350 1.310 1.330 80,000 105,160 1.3145 0.142 0.142 0.147 0.142 0.144 736,670 0.1428 -1.50%
2008-08-20 0 1.330 1.310 1.330 1.280 1.350 488,000 639,160 1.3098 0.144 0.142 0.144 0.139 0.147 4,493,687 0.1422 3.91%
2008-08-19 0 1.280 1.270 1.280 1.200 1.290 352,000 450,200 1.2790 0.139 0.138 0.139 0.130 0.140 3,241,348 0.1389 -0.78%
2008-08-18 0 1.290 1.290 1.300 1.280 1.320 348,000 452,400 1.3000 0.140 0.140 0.141 0.139 0.143 3,204,515 0.1412 -1.53%
2008-08-15 0 1.310 1.280 1.310 1.260 1.310 896,000 1,147,620 1.2808 0.142 0.139 0.142 0.137 0.142 8,250,704 0.1391 2.34%
2008-08-14 0 1.280 1.250 1.280 1.210 1.280 1,552,000 1,937,760 1.2486 0.139 0.136 0.139 0.131 0.139 14,291,398 0.1356 2.40%
2008-08-13 0 1.250 1.240 1.250 1.230 1.320 2,720,000 3,457,240 1.2710 0.136 0.135 0.136 0.134 0.143 25,046,781 0.1380 -7.41%
2008-08-12 0 1.350 1.330 1.350 1.300 1.350 540,000 721,440 1.3360 0.147 0.144 0.147 0.141 0.147 4,972,523 0.1451 -0.74%
2008-08-11 0 1.360 1.320 1.360 1.310 1.390 860,000 1,149,160 1.3362 0.148 0.143 0.148 0.142 0.151 7,919,203 0.1451 -2.86%
2008-08-08 0 1.400 1.380 1.400 1.350 1.400 1,368,000 1,890,320 1.3818 0.152 0.150 0.152 0.147 0.152 12,597,057 0.1501 -2.78%
2008-08-07 0 1.440 1.430 1.440 1.400 1.450 368,000 520,320 1.4139 0.156 0.155 0.156 0.152 0.157 3,388,682 0.1535 -1.37%
2008-08-05 0 1.460 1.430 1.480 1.440 1.480 1,264,000 1,878,920 1.4865 0.159 0.155 0.161 0.156 0.161 11,639,386 0.1614 -2.67%
2008-08-04 0 1.500 1.480 1.500 1.470 1.530 308,000 460,920 1.4965 0.163 0.161 0.163 0.160 0.166 2,836,180 0.1625 0.00%
2008-08-01 0 1.500 1.490 1.500 1.470 1.530 284,000 423,400 1.4908 0.163 0.162 0.163 0.160 0.166 2,615,179 0.1619 -0.66%
2008-07-31 0 1.510 1.490 1.510 1.480 1.530 464,000 693,520 1.4947 0.164 0.162 0.164 0.161 0.166 4,272,686 0.1623 0.00%
2008-07-30 0 1.510 1.500 1.510 1.500 1.530 300,000 454,440 1.5148 0.164 0.163 0.164 0.163 0.166 2,762,513 0.1645 2.72%
2008-07-29 0 1.470 1.450 1.470 1.440 1.470 100,000 145,040 1.4504 0.160 0.157 0.160 0.156 0.160 920,838 0.1575 -0.68%
2008-07-28 0 1.480 1.450 1.480 1.450 1.490 204,000 296,320 1.4525 0.161 0.157 0.161 0.157 0.162 1,878,509 0.1577 2.07%
2008-07-25 0 1.450 1.440 1.450 1.400 1.450 808,000 1,148,320 1.4212 0.157 0.156 0.157 0.152 0.157 7,440,367 0.1543 0.00%
2008-07-24 0 1.450 1.420 1.450 1.430 1.470 534,000 775,500 1.4522 0.157 0.154 0.157 0.155 0.160 4,917,272 0.1577 -1.36%
2008-07-23 0 1.470 1.470 1.510 1.460 1.500 540,000 802,720 1.4865 0.160 0.160 0.164 0.159 0.163 4,972,523 0.1614 -2.00%
2008-07-22 0 1.500 1.470 1.500 1.480 1.520 448,000 668,600 1.4924 0.163 0.160 0.163 0.161 0.165 4,125,352 0.1621 -2.60%
2008-07-21 0 1.540 1.520 1.550 1.510 1.550 436,000 666,600 1.5289 0.167 0.165 0.168 0.164 0.168 4,014,852 0.1660 1.32%
2008-07-18 0 1.520 1.460 1.520 1.450 1.520 396,000 580,360 1.4656 0.165 0.159 0.165 0.157 0.165 3,646,517 0.1592 2.70%
2008-07-17 0 1.480 1.460 1.480 1.460 1.500 3,692,000 5,461,400 1.4793 0.161 0.159 0.161 0.159 0.163 33,997,322 0.1606 0.00%
2008-07-16 0 1.480 1.450 1.480 1.450 1.480 296,000 433,400 1.4642 0.161 0.157 0.161 0.157 0.161 2,725,679 0.1590 0.00%
2008-07-15 0 1.480 1.460 1.480 1.400 1.480 628,000 916,000 1.4586 0.161 0.159 0.161 0.152 0.161 5,782,860 0.1584 2.07%
2008-07-14 0 1.450 1.430 1.450 1.420 1.450 660,000 942,160 1.4275 0.157 0.155 0.157 0.154 0.157 6,077,528 0.1550 2.11%
2008-07-11 0 1.420 1.420 1.450 1.410 1.450 1,504,000 2,143,160 1.4250 0.154 0.154 0.157 0.153 0.157 13,849,396 0.1547 1.43%
2008-07-10 0 1.400 1.380 1.400 1.370 1.420 464,000 649,040 1.3988 0.152 0.150 0.152 0.149 0.154 4,272,686 0.1519 0.72%
2008-07-09 0 1.390 1.380 1.390 1.380 1.480 2,208,000 3,108,560 1.4079 0.151 0.150 0.151 0.150 0.161 20,332,093 0.1529 2.96%
2008-07-08 0 1.350 1.340 1.350 1.350 1.390 1,476,000 2,015,320 1.3654 0.147 0.146 0.147 0.147 0.151 13,591,562 0.1483 -4.26%
2008-07-07 0 1.410 1.410 1.420 1.370 1.440 1,330,000 1,865,340 1.4025 0.153 0.153 0.154 0.149 0.156 12,247,139 0.1523 0.00%
2008-07-04 0 1.410 1.400 1.410 1.400 1.500 1,772,000 2,521,120 1.4228 0.153 0.152 0.153 0.152 0.163 16,317,241 0.1545 -6.00%
2008-07-03 0 1.500 1.480 1.500 1.480 1.560 1,948,000 2,936,720 1.5076 0.163 0.161 0.163 0.161 0.169 17,937,915 0.1637 -3.85%
2008-07-02 0 1.560 1.520 1.560 1.520 1.560 436,000 671,720 1.5406 0.169 0.165 0.169 0.165 0.169 4,014,852 0.1673 -1.27%
2008-06-30 0 1.580 1.570 1.580 1.520 1.580 200,000 314,000 1.5700 0.172 0.170 0.172 0.165 0.172 1,841,675 0.1705 0.64%
2008-06-27 0 1.570 1.520 1.580 1.510 1.570 588,000 903,520 1.5366 0.170 0.165 0.172 0.164 0.170 5,414,525 0.1669 0.64%
2008-06-26 0 1.560 1.560 1.590 1.560 1.600 724,000 1,142,480 1.5780 0.169 0.169 0.173 0.169 0.174 6,666,864 0.1714 -1.27%
2008-06-25 0 1.580 1.560 1.580 1.550 1.580 1,554,158 2,406,654 1.5485 0.172 0.169 0.172 0.168 0.172 14,311,270 0.1682 1.94%
2008-06-24 0 1.550 1.520 1.550 1.520 1.620 356,000 550,880 1.5474 0.168 0.165 0.168 0.165 0.176 3,278,182 0.1680 -2.52%
2008-06-23 0 1.590 1.560 1.590 1.550 1.590 584,000 915,880 1.5683 0.173 0.169 0.173 0.168 0.173 5,377,691 0.1703 -0.62%
2008-06-20 0 1.600 1.580 1.600 1.590 1.640 796,000 1,278,840 1.6066 0.174 0.172 0.174 0.173 0.178 7,329,867 0.1745 0.63%
2008-06-19 0 1.590 1.550 1.590 1.550 1.600 1,384,000 2,188,876 1.5816 0.173 0.168 0.173 0.168 0.174 12,744,391 0.1718 -0.62%
2008-06-18 0 1.600 1.580 1.600 1.540 1.600 904,000 1,429,480 1.5813 0.174 0.172 0.174 0.167 0.174 8,324,371 0.1717 3.90%
2008-06-17 0 1.560 1.550 1.560 1.540 1.600 1,096,000 1,708,440 1.5588 0.167 0.166 0.167 0.165 0.172 10,223,449 0.1671 -1.89%
2008-06-16 0 1.590 1.580 1.590 1.590 1.630 456,000 734,920 1.6117 0.170 0.169 0.170 0.170 0.175 4,253,552 0.1728 -0.62%
2008-06-13 0 1.600 1.600 1.620 1.590 1.680 1,476,000 2,380,000 1.6125 0.172 0.172 0.174 0.170 0.180 13,768,076 0.1729 -1.84%
2008-06-12 0 1.630 1.600 1.630 1.540 1.650 2,396,000 3,805,320 1.5882 0.175 0.172 0.175 0.165 0.177 22,349,803 0.1703 3.16%
2008-06-11 0 1.580 1.570 1.580 1.570 1.660 2,956,000 4,771,320 1.6141 0.169 0.168 0.169 0.168 0.178 27,573,463 0.1730 -2.47%
2008-06-10 0 1.620 1.620 1.630 1.600 1.690 3,052,000 4,962,680 1.6260 0.174 0.174 0.175 0.172 0.181 28,468,948 0.1743 -4.14%
2008-06-06 0 1.690 1.690 1.700 1.690 1.710 1,536,000 2,608,760 1.6984 0.181 0.181 0.182 0.181 0.183 14,327,754 0.1821 0.60%
2008-06-05 0 1.680 1.670 1.680 1.670 1.780 13,943,000 23,913,280 1.7151 0.180 0.179 0.180 0.179 0.191 130,059,810 0.1839 0.60%
2008-06-04 0 1.670 1.660 1.670 1.660 1.710 4,748,000 8,010,400 1.6871 0.179 0.178 0.179 0.178 0.183 44,289,176 0.1809 0.00%
2008-06-03 0 1.670 1.630 1.670 1.610 1.670 2,040,000 3,345,920 1.6402 0.179 0.175 0.179 0.173 0.179 19,029,048 0.1758 0.00%
2008-06-02 0 1.670 1.650 1.670 1.620 1.670 2,280,000 3,764,400 1.6511 0.179 0.177 0.179 0.174 0.179 21,267,759 0.1770 0.91%
2008-05-30 0 1.670 1.670 1.690 1.670 1.710 1,344,000 2,258,800 1.6807 0.177 0.177 0.180 0.177 0.182 12,650,411 0.1786 -1.76%
2008-05-29 0 1.700 1.690 1.700 1.670 1.730 3,872,000 6,584,960 1.7007 0.181 0.180 0.181 0.177 0.184 36,445,231 0.1807 1.80%
2008-05-28 0 1.670 1.660 1.670 1.650 1.680 1,652,000 2,751,920 1.6658 0.177 0.176 0.177 0.175 0.178 15,549,463 0.1770 0.00%
2008-05-27 0 1.670 1.660 1.670 1.650 1.680 1,212,000 2,020,880 1.6674 0.177 0.176 0.177 0.175 0.178 11,407,960 0.1771 0.00%
2008-05-26 0 1.670 1.660 1.670 1.660 1.700 3,548,000 5,934,880 1.6727 0.177 0.176 0.177 0.176 0.181 33,395,579 0.1777 -1.76%
2008-05-23 0 1.700 1.690 1.700 1.690 1.760 8,136,000 13,921,360 1.7111 0.181 0.180 0.181 0.180 0.187 76,580,166 0.1818 0.00%
2008-05-22 0 1.700 1.690 1.700 1.650 1.760 7,552,000 12,886,720 1.7064 0.181 0.180 0.181 0.175 0.187 71,083,261 0.1813 0.00%
2008-05-21 0 1.700 1.690 1.700 1.670 1.740 8,236,000 14,066,520 1.7079 0.181 0.180 0.181 0.177 0.185 77,521,417 0.1815 -2.30%
2008-05-20 0 1.740 1.730 1.740 1.690 1.800 9,216,000 15,993,680 1.7354 0.185 0.184 0.185 0.180 0.191 86,745,674 0.1844 -3.33%
2008-05-19 0 1.800 1.790 1.800 1.670 1.880 16,692,000 29,878,880 1.7900 0.191 0.190 0.191 0.177 0.200 157,113,585 0.1902 11.11%
2008-05-16 0 1.620 1.610 1.620 1.580 1.700 16,124,000 26,320,720 1.6324 0.172 0.171 0.172 0.168 0.181 151,767,280 0.1734 8.00%
2008-05-15 0 1.500 1.490 1.500 1.490 1.520 1,516,000 2,275,400 1.5009 0.159 0.158 0.159 0.158 0.161 14,269,362 0.1595 0.67%
2008-05-14 0 1.490 1.490 1.500 1.450 1.550 1,784,000 2,640,560 1.4801 0.158 0.158 0.159 0.154 0.165 16,791,914 0.1573 -0.67%
2008-05-13 0 1.500 1.490 1.500 1.500 1.510 908,000 1,362,840 1.5009 0.159 0.158 0.159 0.159 0.160 8,546,557 0.1595 0.00%
2008-05-09 0 1.500 1.480 1.510 1.480 1.520 308,000 461,280 1.4977 0.159 0.157 0.160 0.157 0.161 2,899,052 0.1591 1.35%
2008-05-08 0 1.480 1.480 1.500 1.450 1.480 660,000 967,160 1.4654 0.157 0.157 0.159 0.154 0.157 6,212,255 0.1557 -2.63%
2008-05-07 0 1.520 1.500 1.520 1.470 1.520 784,000 1,174,600 1.4982 0.161 0.159 0.161 0.156 0.161 7,379,406 0.1592 1.33%
2008-05-06 0 1.500 1.480 1.500 1.490 1.500 576,000 863,000 1.4983 0.159 0.157 0.159 0.158 0.159 5,421,605 0.1592 0.00%
2008-05-05 0 1.500 1.490 1.500 1.490 1.500 256,000 383,680 1.4988 0.159 0.158 0.159 0.158 0.159 2,409,602 0.1592 0.00%
2008-05-02 0 1.500 1.490 1.500 1.480 1.520 364,000 545,280 1.4980 0.159 0.158 0.159 0.157 0.161 3,426,153 0.1592 -0.66%
2008-04-30 0 1.510 1.480 1.510 1.500 1.520 264,000 397,680 1.5064 0.160 0.157 0.160 0.159 0.161 2,484,902 0.1600 0.00%
2008-04-29 0 1.510 1.500 1.510 1.500 1.510 284,000 426,640 1.5023 0.160 0.159 0.160 0.159 0.160 2,673,152 0.1596 0.00%
2008-04-28 0 1.510 1.470 1.510 1.510 1.510 8,000 12,080 1.5100 0.160 0.156 0.160 0.160 0.160 75,300 0.1604 -0.66%
2008-04-25 0 1.520 1.480 1.520 1.520 1.520 15,440 23,125 1.4977 0.161 0.157 0.161 0.161 0.161 145,329 0.1591 0.00%
2008-04-24 0 1.520 1.490 1.520 1.480 1.520 592,000 894,080 1.5103 0.161 0.158 0.161 0.157 0.161 5,572,205 0.1605 2.70%
2008-04-23 0 1.480 1.480 1.550 1.470 1.540 260,000 390,360 1.5014 0.157 0.157 0.165 0.156 0.164 2,447,252 0.1595 -3.27%
2008-04-22 0 1.530 1.540 1.570 1.530 1.580 336,000 514,520 1.5313 0.163 0.164 0.167 0.163 0.168 3,162,603 0.1627 0.00%
2008-04-21 0 1.530 1.450 1.530 1.490 1.530 236,000 353,880 1.4995 0.163 0.154 0.163 0.158 0.163 2,221,352 0.1593 2.00%
2008-04-18 0 1.500 1.470 1.500 1.500 1.550 436,000 665,240 1.5258 0.159 0.156 0.159 0.159 0.165 4,103,854 0.1621 -1.32%
2008-04-17 0 1.520 1.500 1.520 1.500 1.520 456,000 688,480 1.5098 0.161 0.159 0.161 0.159 0.161 4,292,104 0.1604 -3.80%
2008-04-16 0 1.580 1.510 1.580 1.570 1.590 64,000 100,960 1.5775 0.168 0.160 0.168 0.167 0.169 602,401 0.1676 0.00%
2008-04-15 0 1.580 1.540 1.580 1.500 1.590 60,000 91,760 1.5293 0.168 0.164 0.168 0.159 0.169 564,750 0.1625 1.94%
2008-04-14 0 1.550 1.500 1.550 1.570 1.580 42,000 65,900 1.5690 0.165 0.159 0.165 0.167 0.168 395,325 0.1667 -1.27%
2008-04-11 0 1.570 1.540 1.570 1.570 1.640 20,000 31,720 1.5860 0.167 0.164 0.167 0.167 0.174 188,250 0.1685 2.61%
2008-04-10 0 1.530 1.480 1.540 1.530 1.550 44,000 67,160 1.5264 0.163 0.157 0.164 0.163 0.165 414,150 0.1622 -1.29%
2008-04-09 0 1.550 1.480 1.550 1.480 1.550 64,000 97,240 1.5194 0.165 0.157 0.165 0.157 0.165 602,401 0.1614 3.33%
2008-04-08 0 1.500 1.500 1.570 1.500 1.580 176,000 273,360 1.5532 0.159 0.159 0.167 0.159 0.168 1,656,601 0.1650 -2.60%
2008-04-07 0 1.540 1.540 1.550 1.480 1.580 640,786 981,480 1.5317 0.164 0.164 0.165 0.157 0.168 6,031,403 0.1627 4.05%
2008-04-03 0 1.480 1.440 1.480 1.430 1.490 52,000 75,400 1.4500 0.157 0.153 0.157 0.152 0.158 489,450 0.1541 2.07%
2008-04-02 0 1.450 1.450 1.520 1.450 1.540 52,000 76,320 1.4677 0.154 0.154 0.161 0.154 0.164 489,450 0.1559 -3.97%
2008-04-01 0 1.510 1.460 1.520 1.510 1.530 44,000 66,800 1.5182 0.160 0.155 0.161 0.160 0.163 414,150 0.1613 -1.31%
2008-03-31 0 1.530 1.530 1.550 1.510 1.530 220,000 335,480 1.5249 0.163 0.163 0.165 0.160 0.163 2,070,752 0.1620 0.66%
2008-03-28 0 1.520 1.450 1.530 1.430 1.520 728,000 1,073,000 1.4739 0.161 0.154 0.163 0.152 0.161 6,852,306 0.1566 0.00%
2008-03-27 0 1.520 1.500 1.520 1.480 1.530 204,000 306,480 1.5024 0.161 0.159 0.161 0.157 0.163 1,920,152 0.1596 2.01%
2008-03-26 0 1.490 1.470 1.500 1.400 1.490 136,000 199,320 1.4656 0.158 0.156 0.159 0.149 0.158 1,280,101 0.1557 1.36%
2008-03-25 0 1.470 1.440 1.470 1.470 1.480 60,000 88,520 1.4753 0.156 0.153 0.156 0.156 0.157 564,750 0.1567 2.08%
2008-03-20 0 1.440 1.350 1.440 1.390 1.480 144,000 205,440 1.4267 0.153 0.143 0.153 0.148 0.157 1,355,401 0.1516 -2.70%
2008-03-19 0 1.480 1.400 1.480 1.390 1.480 92,000 133,080 1.4465 0.157 0.149 0.157 0.148 0.157 865,951 0.1537 6.47%
2008-03-18 0 1.390 1.360 1.400 1.370 1.410 264,000 365,120 1.3830 0.148 0.144 0.149 0.146 0.150 2,484,902 0.1469 -3.47%
2008-03-17 0 1.440 1.440 1.450 1.390 1.440 176,000 248,040 1.4093 0.153 0.153 0.154 0.148 0.153 1,656,601 0.1497 -3.36%
2008-03-14 0 1.490 1.440 1.500 1.480 1.500 628,000 936,520 1.4913 0.158 0.153 0.159 0.157 0.159 5,911,055 0.1584 0.68%
2008-03-13 0 1.480 1.420 1.480 1.440 1.480 190,000 277,480 1.4604 0.157 0.151 0.157 0.153 0.157 1,788,377 0.1552 0.00%
2008-03-12 0 1.480 1.420 1.490 1.480 1.490 20,000 29,680 1.4840 0.157 0.151 0.158 0.157 0.158 188,250 0.1577 -0.67%
2008-03-11 0 1.490 1.490 1.500 1.420 1.440 180,000 257,720 1.4318 0.158 0.158 0.159 0.151 0.153 1,694,251 0.1521 3.47%
2008-03-10 0 1.440 1.410 1.440 1.400 1.440 312,000 439,480 1.4086 0.153 0.150 0.153 0.149 0.153 2,936,703 0.1497 0.70%
2008-03-07 0 1.430 1.430 1.500 1.370 1.500 460,000 674,640 1.4666 0.152 0.152 0.159 0.146 0.159 4,329,754 0.1558 -2.72%
2008-03-06 0 1.470 1.470 1.530 1.470 1.520 112,000 166,520 1.4868 0.156 0.156 0.163 0.156 0.161 1,054,201 0.1580 -1.34%
2008-03-05 0 1.490 1.470 1.520 1.470 1.510 164,000 242,920 1.4812 0.158 0.156 0.161 0.156 0.160 1,543,651 0.1574 0.68%
2008-03-04 0 1.480 1.480 1.520 1.480 1.500 176,000 261,880 1.4880 0.157 0.157 0.161 0.157 0.159 1,656,601 0.1581 -3.90%
2008-03-03 0 1.540 1.460 1.540 1.450 1.550 312,000 470,520 1.5081 0.164 0.155 0.164 0.154 0.165 2,936,703 0.1602 2.67%
2008-02-29 0 1.500 1.470 1.510 1.410 1.530 1,232,000 1,828,360 1.4841 0.159 0.156 0.160 0.150 0.163 11,596,210 0.1577 2.04%
2008-02-28 0 1.470 1.450 1.470 1.430 1.470 360,000 524,760 1.4577 0.156 0.154 0.156 0.152 0.156 3,388,503 0.1549 4.26%
2008-02-27 0 1.410 1.410 1.430 1.340 1.440 778,588 1,094,183 1.4053 0.150 0.150 0.152 0.142 0.153 7,328,466 0.1493 0.00%
2008-02-26 0 1.410 1.400 1.410 1.350 1.420 264,000 364,840 1.3820 0.150 0.149 0.150 0.143 0.151 2,484,902 0.1468 1.44%
2008-02-25 0 1.390 1.390 1.400 1.370 1.480 172,000 236,920 1.3774 0.148 0.148 0.149 0.146 0.157 1,618,951 0.1463 1.46%
2008-02-22 0 1.370 1.370 1.390 1.340 1.370 76,000 103,120 1.3568 0.146 0.146 0.148 0.142 0.146 715,351 0.1442 2.24%
2008-02-21 0 1.340 1.340 1.360 1.330 1.390 1,128,000 1,509,720 1.3384 0.142 0.142 0.144 0.141 0.148 10,617,309 0.1422 -2.19%
2008-02-20 0 1.370 1.350 1.370 1.310 1.390 228,000 306,560 1.3446 0.146 0.143 0.146 0.139 0.148 2,146,052 0.1428 0.74%
2008-02-19 0 1.360 1.380 1.400 1.340 1.390 792,000 1,069,120 1.3499 0.144 0.147 0.149 0.142 0.148 7,454,706 0.1434 0.74%
2008-02-18 0 1.350 1.350 1.380 1.350 1.390 196,000 265,080 1.3524 0.143 0.143 0.147 0.143 0.148 1,844,852 0.1437 0.00%
2008-02-15 0 1.350 1.340 1.400 1.350 1.420 832,000 1,126,960 1.3545 0.143 0.142 0.149 0.143 0.151 7,831,207 0.1439 -0.74%
2008-02-14 0 1.360 1.350 1.420 1.320 1.450 3,140,000 4,295,560 1.3680 0.144 0.143 0.151 0.140 0.154 29,555,275 0.1453 -2.16%
2008-02-13 0 1.390 1.380 1.420 1.380 1.400 484,000 670,440 1.3852 0.148 0.147 0.151 0.147 0.149 4,555,654 0.1472 -2.11%
2008-02-12 0 1.420 1.420 1.430 1.370 1.420 380,000 534,560 1.4067 0.151 0.151 0.152 0.146 0.151 3,576,753 0.1495 4.41%
2008-02-11 0 1.360 1.360 1.370 1.310 1.370 324,500 437,835 1.3493 0.144 0.144 0.146 0.139 0.146 3,054,359 0.1433 0.74%
2008-02-06 0 1.350 1.300 1.350 - - 32,000 43,200 1.3500 0.143 0.138 0.143 - - 301,200 0.1434 -0.74%
2008-02-05 0 1.360 1.330 1.360 1.330 1.360 136,000 182,160 1.3394 0.144 0.141 0.144 0.141 0.144 1,280,101 0.1423 0.74%
2008-02-04 0 1.350 1.340 1.350 1.310 1.400 40,000 53,560 1.3390 0.143 0.142 0.143 0.139 0.149 376,500 0.1423 3.85%
2008-02-01 0 1.300 1.300 1.310 1.300 1.320 716,000 938,560 1.3108 0.138 0.138 0.139 0.138 0.140 6,739,356 0.1393 -1.52%
2008-01-31 0 1.320 1.280 1.320 - - 0 0 - 0.140 0.136 0.140 - - 0 - 0.00%
2008-01-30 0 1.320 1.300 1.320 1.300 1.350 88,000 115,080 1.3077 0.140 0.138 0.140 0.138 0.143 828,301 0.1389 -2.22%
2008-01-29 0 1.350 1.340 1.350 1.290 1.360 232,000 313,920 1.3531 0.143 0.142 0.143 0.137 0.144 2,183,702 0.1438 0.00%
2008-01-28 0 1.350 1.340 1.350 1.280 1.350 140,000 182,520 1.3037 0.143 0.142 0.143 0.136 0.143 1,317,751 0.1385 -1.46%
2008-01-25 0 1.370 1.370 1.380 1.330 1.370 568,000 766,560 1.3496 0.146 0.146 0.147 0.141 0.146 5,346,305 0.1434 3.01%
2008-01-24 0 1.330 1.310 1.340 1.280 1.340 608,000 796,800 1.3105 0.141 0.139 0.142 0.136 0.142 5,722,805 0.1392 5.56%
2008-01-23 0 1.260 1.290 1.300 1.210 1.320 1,400,000 1,761,560 1.2583 0.134 0.137 0.138 0.129 0.140 13,177,511 0.1337 3.28%
2008-01-22 0 1.220 1.200 1.260 1.220 1.360 2,876,000 3,734,120 1.2984 0.130 0.127 0.134 0.130 0.144 27,070,373 0.1379 -14.69%
2008-01-21 0 1.430 1.420 1.430 1.400 1.430 184,000 259,120 1.4083 0.152 0.151 0.152 0.149 0.152 1,731,901 0.1496 -0.69%
2008-01-18 0 1.440 1.440 1.450 1.360 1.460 388,000 552,760 1.4246 0.153 0.153 0.154 0.144 0.155 3,652,053 0.1514 2.86%
2008-01-17 0 1.400 1.400 1.480 1.390 1.480 1,788,000 2,561,880 1.4328 0.149 0.149 0.157 0.148 0.157 16,829,564 0.1522 0.00%
2008-01-16 0 1.400 1.390 1.400 1.400 1.480 1,724,000 2,438,360 1.4144 0.149 0.148 0.149 0.149 0.157 16,227,164 0.1503 -7.28%
2008-01-15 0 1.510 1.510 1.530 1.500 1.570 344,000 523,360 1.5214 0.160 0.160 0.163 0.159 0.167 3,237,903 0.1616 -2.58%
2008-01-14 0 1.550 1.550 1.560 1.500 1.620 1,188,000 1,836,120 1.5456 0.165 0.165 0.166 0.159 0.172 11,182,060 0.1642 -3.73%
2008-01-11 0 1.610 1.600 1.610 1.590 1.620 372,000 594,680 1.5986 0.171 0.170 0.171 0.169 0.172 3,501,453 0.1698 0.00%
2008-01-10 0 1.610 1.600 1.620 1.580 1.620 368,000 589,400 1.6016 0.171 0.170 0.172 0.168 0.172 3,463,803 0.1702 -0.62%
2008-01-09 0 1.620 1.590 1.620 1.580 1.620 800,000 1,278,000 1.5975 0.172 0.169 0.172 0.168 0.172 7,530,006 0.1697 1.89%
2008-01-08 0 1.590 1.580 1.600 1.520 1.590 532,000 836,840 1.5730 0.169 0.168 0.170 0.161 0.169 5,007,454 0.1671 0.00%
2008-01-07 0 1.590 1.580 1.590 1.500 1.600 972,000 1,521,160 1.5650 0.169 0.168 0.169 0.159 0.170 9,148,958 0.1663 4.61%
2008-01-04 0 1.520 1.510 1.520 1.500 1.590 340,000 519,960 1.5293 0.161 0.160 0.161 0.159 0.169 3,200,253 0.1625 2.01%
2008-01-03 0 1.490 1.470 1.500 1.460 1.490 44,000 65,200 1.4818 0.158 0.156 0.159 0.155 0.158 414,150 0.1574 -0.67%
2008-01-02 0 1.500 1.480 1.520 1.480 1.500 76,000 113,320 1.4911 0.159 0.157 0.161 0.157 0.159 715,351 0.1584 1.35%
2007-12-31 0 1.480 1.480 1.500 1.420 1.510 24,000 34,880 1.4533 0.157 0.157 0.159 0.151 0.160 225,900 0.1544 -0.67%
2007-12-28 0 1.490 1.490 1.500 1.490 1.490 16,000 23,840 1.4900 0.158 0.158 0.159 0.158 0.158 150,600 0.1583 -0.67%
2007-12-27 0 1.500 1.480 1.510 1.480 1.500 36,000 53,360 1.4822 0.159 0.157 0.160 0.157 0.159 338,850 0.1575 -1.32%
2007-12-24 0 1.520 1.520 1.540 1.520 1.520 12,000 18,240 1.5200 0.161 0.161 0.164 0.161 0.161 112,950 0.1615 0.00%
2007-12-21 0 1.520 1.510 1.530 1.480 1.540 48,000 72,880 1.5183 0.161 0.160 0.163 0.157 0.164 451,800 0.1613 0.00%
2007-12-20 0 1.520 1.470 1.560 1.470 1.580 804,000 1,223,800 1.5221 0.161 0.156 0.166 0.156 0.168 7,567,656 0.1617 3.40%
2007-12-19 0 1.470 1.470 1.480 1.350 1.480 992,000 1,431,160 1.4427 0.156 0.156 0.157 0.143 0.157 9,337,208 0.1533 -0.68%
2007-12-18 0 1.480 1.480 1.500 1.460 1.490 260,000 380,040 1.4617 0.157 0.157 0.159 0.155 0.158 2,447,252 0.1553 -1.33%
2007-12-17 0 1.500 1.480 1.500 1.480 1.530 440,000 663,040 1.5069 0.159 0.157 0.159 0.157 0.163 4,141,504 0.1601 -2.60%
2007-12-14 0 1.540 1.540 1.550 1.500 1.570 488,000 751,960 1.5409 0.164 0.164 0.165 0.159 0.167 4,593,304 0.1637 1.32%
2007-12-13 0 1.520 1.510 1.530 1.520 1.580 284,000 437,760 1.5414 0.161 0.160 0.163 0.161 0.168 2,673,152 0.1638 -1.94%
2007-12-12 0 1.550 1.550 1.590 1.540 1.580 84,000 132,040 1.5719 0.165 0.165 0.169 0.164 0.168 790,651 0.1670 -1.90%
2007-12-11 0 1.580 1.550 1.580 1.550 1.580 184,000 286,600 1.5576 0.168 0.165 0.168 0.165 0.168 1,731,901 0.1655 0.00%
2007-12-10 0 1.580 1.530 1.580 1.530 1.600 136,000 215,720 1.5862 0.168 0.163 0.168 0.163 0.170 1,280,101 0.1685 0.64%
2007-12-07 0 1.570 1.540 1.570 1.550 1.620 418,000 668,600 1.5995 0.167 0.164 0.167 0.165 0.172 3,934,428 0.1699 -1.87%
2007-12-06 0 1.600 1.590 1.600 1.510 1.630 1,480,000 2,344,760 1.5843 0.170 0.169 0.170 0.160 0.173 13,930,512 0.1683 2.56%
2007-12-05 0 1.560 1.540 1.570 1.520 1.560 366,800 566,892 1.5455 0.166 0.164 0.167 0.161 0.166 3,452,508 0.1642 0.65%
2007-12-04 0 1.550 1.550 1.560 1.530 1.580 548,000 851,160 1.5532 0.165 0.165 0.166 0.163 0.168 5,158,054 0.1650 1.97%
2007-12-03 0 1.520 1.500 1.530 1.500 1.520 448,000 673,200 1.5027 0.161 0.159 0.163 0.159 0.161 4,216,804 0.1596 2.70%
2007-11-30 0 1.480 1.520 1.540 1.480 1.610 1,764,710 2,663,366 1.5092 0.157 0.161 0.164 0.157 0.171 16,610,347 0.1603 0.00%
2007-11-29 0 1.480 1.490 1.500 1.470 1.640 1,296,000 1,943,680 1.4998 0.157 0.158 0.159 0.156 0.174 12,198,610 0.1593 -1.33%
2007-11-28 0 1.500 1.480 1.500 1.470 1.500 620,000 927,040 1.4952 0.159 0.157 0.159 0.156 0.159 5,835,755 0.1589 1.69%
2007-11-27 0 1.490 1.490 1.510 1.490 1.530 960,000 1,441,520 1.5016 0.157 0.157 0.159 0.157 0.161 9,127,899 0.1579 -3.87%
2007-11-26 0 1.550 1.520 1.550 1.500 1.570 296,000 453,640 1.5326 0.163 0.160 0.163 0.158 0.165 2,814,436 0.1612 0.65%
2007-11-23 0 1.540 1.530 1.540 1.530 1.570 1,064,000 1,644,480 1.5456 0.162 0.161 0.162 0.161 0.165 10,116,755 0.1626 -1.28%
2007-11-22 0 1.560 1.550 1.560 1.530 1.570 1,032,000 1,593,640 1.5442 0.164 0.163 0.164 0.161 0.165 9,812,492 0.1624 -0.64%
2007-11-21 0 1.570 1.560 1.570 1.560 1.600 2,120,000 3,322,400 1.5672 0.165 0.164 0.165 0.164 0.168 20,157,444 0.1648 -0.63%
2007-11-20 0 1.580 1.570 1.590 1.570 1.640 2,188,000 3,488,680 1.5945 0.166 0.165 0.167 0.165 0.172 20,804,004 0.1677 -3.66%
2007-11-19 0 1.640 1.630 1.640 1.630 1.660 2,484,000 4,089,320 1.6463 0.172 0.171 0.172 0.171 0.175 23,618,440 0.1731 -0.61%
2007-11-16 0 1.650 1.650 1.660 1.650 1.740 2,540,000 4,226,240 1.6639 0.174 0.174 0.175 0.174 0.183 24,150,900 0.1750 -2.37%
2007-11-15 0 1.690 1.660 1.690 1.660 1.740 4,728,000 7,952,800 1.6821 0.178 0.175 0.178 0.175 0.183 44,954,904 0.1769 0.00%
2007-11-14 0 1.690 1.690 1.700 1.660 1.710 10,868,000 18,417,000 1.6946 0.178 0.178 0.179 0.175 0.180 103,335,427 0.1782 2.42%
2007-11-13 0 1.650 1.640 1.650 1.630 1.700 828,000 1,377,480 1.6636 0.174 0.172 0.174 0.171 0.179 7,872,813 0.1750 -0.60%
2007-11-12 0 1.660 1.650 1.660 1.650 1.750 2,864,000 4,768,760 1.6651 0.175 0.174 0.175 0.174 0.184 27,231,566 0.1751 -4.05%
2007-11-09 0 1.730 1.660 1.730 1.640 1.730 1,644,000 2,774,320 1.6875 0.182 0.175 0.182 0.172 0.182 15,631,528 0.1775 4.22%
2007-11-08 0 1.660 1.610 1.660 1.600 1.660 724,000 1,174,560 1.6223 0.175 0.169 0.175 0.168 0.175 6,883,957 0.1706 0.00%
2007-11-07 0 1.660 1.620 1.660 1.600 1.700 2,388,560 3,905,182 1.6350 0.175 0.170 0.175 0.168 0.179 22,710,974 0.1720 -1.78%
2007-11-06 0 1.690 1.670 1.690 1.540 1.700 1,596,000 2,580,200 1.6167 0.178 0.176 0.178 0.162 0.179 15,175,133 0.1700 8.33%
2007-11-05 0 1.560 1.550 1.570 1.540 1.570 130,000 202,940 1.5611 0.164 0.163 0.165 0.162 0.165 1,236,070 0.1642 -1.27%
2007-11-02 0 1.580 1.570 1.580 1.540 1.590 340,000 532,360 1.5658 0.166 0.165 0.166 0.162 0.167 3,232,798 0.1647 0.00%
2007-11-01 0 1.580 1.570 1.590 1.520 1.590 543,000 848,310 1.5623 0.166 0.165 0.167 0.160 0.167 5,162,968 0.1643 3.27%
2007-10-31 0 1.530 1.490 1.530 1.450 1.530 502,000 749,740 1.4935 0.161 0.157 0.161 0.152 0.161 4,773,131 0.1571 2.68%
2007-10-30 0 1.490 1.450 1.490 1.390 1.550 912,000 1,336,440 1.4654 0.157 0.152 0.157 0.146 0.163 8,671,504 0.1541 -0.67%
2007-10-29 0 1.500 1.490 1.530 1.500 1.530 574,000 870,880 1.5172 0.158 0.157 0.161 0.158 0.161 5,457,723 0.1596 -1.32%
2007-10-26 0 1.520 1.510 1.520 1.510 1.570 296,000 451,440 1.5251 0.160 0.159 0.160 0.159 0.165 2,814,436 0.1604 0.00%
2007-10-25 0 1.520 1.500 1.520 1.470 1.520 312,000 465,200 1.4910 0.160 0.158 0.160 0.155 0.160 2,966,567 0.1568 2.01%
2007-10-24 0 1.490 1.490 1.520 1.490 1.570 634,000 959,140 1.5128 0.157 0.157 0.160 0.157 0.165 6,028,217 0.1591 -0.67%
2007-10-23 0 1.500 1.500 1.550 1.500 1.600 652,000 1,020,800 1.5656 0.158 0.158 0.163 0.158 0.168 6,199,365 0.1647 -2.60%
2007-10-22 0 1.540 1.500 1.540 1.470 1.550 546,000 817,860 1.4979 0.162 0.158 0.162 0.155 0.163 5,191,493 0.1575 -0.65%
2007-10-18 0 1.550 1.540 1.570 1.520 1.600 1,360,000 2,113,040 1.5537 0.163 0.162 0.165 0.160 0.168 12,931,191 0.1634 -1.90%
2007-10-17 0 1.580 1.540 1.580 1.500 1.600 1,162,000 1,797,440 1.5469 0.166 0.162 0.166 0.158 0.168 11,048,562 0.1627 3.95%
2007-10-16 0 1.520 1.480 1.520 1.420 1.520 752,000 1,093,880 1.4546 0.160 0.156 0.160 0.149 0.160 7,150,188 0.1530 4.83%
2007-10-15 0 1.450 1.440 1.470 1.420 1.480 810,000 1,173,100 1.4483 0.152 0.151 0.155 0.149 0.156 7,701,665 0.1523 -3.33%
2007-10-12 0 1.500 1.500 1.510 1.480 1.510 804,000 1,197,200 1.4891 0.158 0.158 0.159 0.156 0.159 7,644,616 0.1566 0.00%
2007-10-11 0 1.500 1.500 1.540 1.490 1.570 2,364,000 3,603,360 1.5243 0.158 0.158 0.162 0.157 0.165 22,477,452 0.1603 -4.46%
2007-10-10 0 1.570 1.560 1.570 1.550 1.590 358,000 559,200 1.5620 0.165 0.164 0.165 0.163 0.167 3,403,946 0.1643 -0.63%
2007-10-09 0 1.580 1.570 1.580 1.570 1.610 588,000 935,360 1.5907 0.166 0.165 0.166 0.165 0.169 5,590,838 0.1673 -0.63%
2007-10-08 0 1.590 1.560 1.590 1.540 1.610 316,000 501,920 1.5884 0.167 0.164 0.167 0.162 0.169 3,004,600 0.1671 0.63%
2007-10-05 0 1.580 1.550 1.580 1.530 1.580 364,000 569,120 1.5635 0.166 0.163 0.166 0.161 0.166 3,460,995 0.1644 3.27%
2007-10-04 0 1.530 1.520 1.570 1.460 1.660 1,632,000 2,571,440 1.5756 0.161 0.160 0.165 0.154 0.175 15,517,429 0.1657 0.66%
2007-10-03 0 1.520 1.520 1.540 1.510 1.620 1,812,000 2,827,040 1.5602 0.160 0.160 0.162 0.159 0.170 17,228,910 0.1641 -6.17%
2007-10-02 0 1.620 1.620 1.650 1.600 1.650 784,000 1,273,120 1.6239 0.170 0.170 0.174 0.168 0.174 7,454,451 0.1708 -4.14%
2007-09-28 0 1.690 1.660 1.690 1.640 1.690 524,000 870,720 1.6617 0.178 0.175 0.178 0.172 0.178 4,982,312 0.1748 0.60%
2007-09-27 0 1.680 1.650 1.680 1.650 1.680 580,000 965,840 1.6652 0.177 0.174 0.177 0.174 0.177 5,514,773 0.1751 1.20%
2007-09-25 0 1.660 1.660 1.670 1.640 1.710 892,000 1,498,640 1.6801 0.175 0.175 0.176 0.172 0.180 8,481,340 0.1767 -2.92%
2007-09-24 0 1.710 1.710 1.720 1.690 1.820 1,330,000 2,280,180 1.7144 0.180 0.180 0.181 0.178 0.191 12,645,944 0.1803 -1.16%
2007-09-21 0 1.730 1.730 1.740 1.730 1.770 1,284,000 2,254,560 1.7559 0.182 0.182 0.183 0.182 0.186 12,208,565 0.1847 -2.81%
2007-09-20 0 1.780 1.750 1.780 1.720 1.780 356,000 624,520 1.7543 0.187 0.184 0.187 0.181 0.187 3,384,929 0.1845 1.14%
2007-09-19 0 1.760 1.760 1.790 1.750 1.810 2,384,000 4,253,240 1.7841 0.185 0.185 0.188 0.184 0.190 22,667,617 0.1876 1.44%
2007-09-18 0 1.750 1.750 1.760 1.700 1.790 688,000 1,210,440 1.7594 0.182 0.182 0.184 0.177 0.187 6,598,217 0.1834 -2.23%
2007-09-17 0 1.790 1.790 1.800 1.770 1.820 1,940,000 3,486,880 1.7974 0.187 0.187 0.188 0.185 0.190 18,605,438 0.1874 1.13%
2007-09-14 0 1.770 1.770 1.780 1.750 1.820 3,804,000 6,791,440 1.7853 0.185 0.185 0.186 0.182 0.190 36,482,004 0.1862 1.72%
2007-09-13 0 1.740 1.730 1.750 1.720 1.780 1,192,000 2,074,240 1.7401 0.181 0.180 0.182 0.179 0.186 11,431,795 0.1814 1.75%
2007-09-12 0 1.710 1.710 1.730 1.700 1.780 1,044,000 1,798,320 1.7225 0.178 0.178 0.180 0.177 0.186 10,012,411 0.1796 -1.72%
2007-09-11 0 1.740 1.740 1.770 1.740 1.840 1,600,000 2,838,480 1.7741 0.181 0.181 0.185 0.181 0.192 15,344,692 0.1850 -2.79%
2007-09-10 0 1.790 1.780 1.810 1.760 1.830 2,130,000 3,845,320 1.8053 0.187 0.186 0.189 0.184 0.191 20,427,621 0.1882 -3.24%
2007-09-07 0 1.850 1.830 1.850 1.820 1.890 2,848,000 5,246,880 1.8423 0.193 0.191 0.193 0.190 0.197 27,313,551 0.1921 4.52%
2007-09-06 0 1.770 1.770 1.780 1.720 1.810 896,000 1,578,520 1.7617 0.185 0.185 0.186 0.179 0.189 8,593,027 0.1837 -2.21%
2007-09-05 0 1.810 1.810 1.820 1.780 1.850 724,000 1,303,120 1.7999 0.189 0.189 0.190 0.186 0.193 6,943,473 0.1877 1.69%
2007-09-04 0 1.780 1.770 1.810 1.780 1.850 1,744,000 3,157,640 1.8106 0.186 0.185 0.189 0.186 0.193 16,725,714 0.1888 -1.66%
2007-09-03 0 1.810 1.810 1.820 1.760 1.860 1,332,000 2,428,280 1.8230 0.189 0.189 0.190 0.184 0.194 12,774,456 0.1901 1.69%
2007-08-31 0 1.780 1.750 1.780 1.680 1.830 1,324,000 2,330,520 1.7602 0.186 0.182 0.186 0.175 0.191 12,697,732 0.1835 1.71%
2007-08-30 0 1.750 1.750 1.770 1.630 1.750 2,452,000 4,149,360 1.6922 0.182 0.182 0.185 0.170 0.182 23,515,740 0.1765 8.70%
2007-08-29 0 1.610 1.600 1.610 1.560 1.620 736,000 1,171,880 1.5922 0.168 0.167 0.168 0.163 0.169 7,058,558 0.1660 -1.83%
2007-08-28 0 1.640 1.640 1.670 1.620 1.700 1,092,000 1,821,880 1.6684 0.171 0.171 0.174 0.169 0.177 10,472,752 0.1740 -0.61%
2007-08-27 0 1.650 1.650 1.670 1.620 1.700 2,022,000 3,338,240 1.6510 0.172 0.172 0.174 0.169 0.177 19,391,854 0.1721 -0.60%
2007-08-24 0 1.660 1.650 1.700 1.620 1.700 916,000 1,521,200 1.6607 0.173 0.172 0.177 0.169 0.177 8,784,836 0.1732 4.40%
2007-08-23 0 1.590 1.590 1.630 1.500 1.650 1,112,000 1,776,920 1.5979 0.166 0.166 0.170 0.156 0.172 10,664,561 0.1666 7.43%
2007-08-22 0 1.480 1.480 1.510 1.480 1.520 300,000 449,360 1.4979 0.154 0.154 0.157 0.154 0.158 2,877,130 0.1562 0.00%
2007-08-21 0 1.480 1.480 1.530 1.460 1.530 1,288,000 1,939,720 1.5060 0.154 0.154 0.160 0.152 0.160 12,352,477 0.1570 1.37%
2007-08-20 0 1.460 1.450 1.500 1.430 1.550 492,000 728,680 1.4811 0.152 0.151 0.156 0.149 0.162 4,718,493 0.1544 6.57%
2007-08-17 0 1.370 1.370 1.400 1.230 1.430 2,744,000 3,648,280 1.3295 0.143 0.143 0.146 0.128 0.149 26,316,146 0.1386 -2.84%
2007-08-16 0 1.410 1.410 1.440 1.390 1.560 2,140,000 3,033,680 1.4176 0.147 0.147 0.150 0.145 0.163 20,523,525 0.1478 -10.19%
2007-08-15 0 1.570 1.560 1.570 1.550 1.670 2,744,000 4,362,480 1.5898 0.164 0.163 0.164 0.162 0.174 26,316,146 0.1658 -7.65%
2007-08-14 0 1.700 1.680 1.710 1.680 1.730 752,000 1,276,720 1.6978 0.177 0.175 0.178 0.175 0.180 7,212,005 0.1770 -1.16%
2007-08-13 0 1.720 1.710 1.720 1.720 1.810 868,000 1,534,520 1.7679 0.179 0.178 0.179 0.179 0.189 8,324,495 0.1843 -4.44%
2007-08-10 0 1.800 1.780 1.820 1.680 1.810 560,000 1,001,120 1.7877 0.188 0.186 0.190 0.175 0.189 5,370,642 0.1864 -3.23%
2007-08-09 0 1.860 1.840 1.870 1.840 1.980 1,984,000 3,737,840 1.8840 0.194 0.192 0.195 0.192 0.206 19,027,417 0.1964 -2.11%
2007-08-08 0 1.900 1.900 1.930 1.810 1.950 2,472,000 4,634,000 1.8746 0.198 0.198 0.201 0.189 0.203 23,707,548 0.1955 4.97%
2007-08-07 0 1.810 1.810 1.830 1.800 1.920 3,700,000 6,917,960 1.8697 0.189 0.189 0.191 0.188 0.200 35,484,599 0.1950 -1.09%
2007-08-06 0 1.830 1.820 1.850 1.740 1.910 5,468,000 10,135,800 1.8537 0.191 0.190 0.193 0.181 0.199 52,440,483 0.1933 -5.18%
2007-08-03 0 1.930 1.900 1.930 1.820 2.050 8,324,000 16,196,840 1.9458 0.201 0.198 0.201 0.190 0.214 79,830,758 0.2029 -3.50%
2007-08-02 0 2.000 2.000 2.010 1.950 2.170 9,752,000 20,117,200 2.0629 0.209 0.209 0.210 0.203 0.226 93,525,895 0.2151 -1.48%
2007-08-01 0 2.030 2.000 2.030 1.970 2.080 7,818,000 15,659,960 2.0031 0.212 0.209 0.212 0.205 0.217 74,977,999 0.2089 -2.40%
2007-07-31 0 2.080 2.070 2.080 1.870 2.200 15,110,000 31,481,960 2.0835 0.217 0.216 0.217 0.195 0.229 144,911,431 0.2172 12.43%
2007-07-30 0 1.850 1.850 1.870 1.620 2.040 14,120,000 25,837,600 1.8299 0.193 0.193 0.195 0.169 0.213 135,416,903 0.1908 14.20%
2007-07-27 0 1.620 1.600 1.620 1.560 1.630 1,884,000 2,999,120 1.5919 0.169 0.167 0.169 0.163 0.170 18,068,374 0.1660 -2.41%
2007-07-26 0 1.660 1.650 1.670 1.640 1.670 2,176,000 3,598,480 1.6537 0.173 0.172 0.174 0.171 0.174 20,868,780 0.1724 0.00%
2007-07-25 0 1.660 1.630 1.700 1.640 1.700 2,464,000 4,092,600 1.6610 0.173 0.170 0.177 0.171 0.177 23,630,825 0.1732 -3.49%
2007-07-24 0 1.720 1.690 1.720 1.670 1.730 2,846,000 4,841,260 1.7011 0.179 0.176 0.179 0.174 0.180 27,294,370 0.1774 0.58%
2007-07-23 0 1.710 1.710 1.720 1.710 1.740 748,000 1,285,640 1.7188 0.178 0.178 0.179 0.178 0.181 7,173,643 0.1792 -1.16%
2007-07-20 0 1.730 1.730 1.740 1.720 1.740 1,108,000 1,916,360 1.7296 0.180 0.180 0.181 0.179 0.181 10,626,199 0.1803 0.58%
2007-07-19 0 1.720 1.720 1.730 1.720 1.740 720,000 1,239,640 1.7217 0.179 0.179 0.180 0.179 0.181 6,905,111 0.1795 -1.15%
2007-07-18 0 1.740 1.730 1.740 1.720 1.750 1,708,000 2,966,600 1.7369 0.181 0.180 0.181 0.179 0.182 16,380,458 0.1811 0.58%
2007-07-17 0 1.730 1.730 1.740 1.690 1.750 2,320,000 4,026,600 1.7356 0.180 0.180 0.181 0.176 0.182 22,249,803 0.1810 1.76%
2007-07-16 0 1.700 1.690 1.700 1.680 1.800 1,748,000 2,989,560 1.7103 0.177 0.176 0.177 0.175 0.188 16,764,075 0.1783 -1.16%
2007-07-13 0 1.720 1.700 1.720 1.700 1.750 2,072,000 3,563,160 1.7197 0.179 0.177 0.179 0.177 0.182 19,871,376 0.1793 0.58%
2007-07-12 0 1.710 1.700 1.750 1.710 1.790 3,988,000 6,960,440 1.7453 0.178 0.177 0.182 0.178 0.187 38,246,644 0.1820 -2.84%
2007-07-11 0 1.760 1.750 1.760 1.720 1.790 4,472,000 7,886,240 1.7635 0.184 0.182 0.184 0.179 0.187 42,888,413 0.1839 1.73%
2007-07-10 0 1.730 1.720 1.740 1.680 1.750 10,026,000 17,366,000 1.7321 0.180 0.179 0.181 0.175 0.182 96,153,673 0.1806 2.98%
2007-07-09 0 1.680 1.670 1.680 1.620 1.690 4,012,000 6,705,160 1.6713 0.175 0.174 0.175 0.169 0.176 38,476,814 0.1743 5.00%
2007-07-06 0 1.600 1.600 1.620 1.590 1.670 7,488,000 12,306,040 1.6434 0.167 0.167 0.169 0.166 0.174 71,813,156 0.1714 -1.23%
2007-07-05 0 1.620 1.610 1.620 1.580 1.630 2,552,000 4,098,440 1.6060 0.169 0.168 0.169 0.165 0.170 24,474,783 0.1675 0.62%
2007-07-04 0 1.610 1.600 1.610 1.550 1.620 4,400,000 6,959,720 1.5818 0.168 0.167 0.168 0.162 0.169 42,197,902 0.1649 2.55%
2007-07-03 0 1.570 1.560 1.580 1.560 1.610 2,724,000 4,304,080 1.5801 0.164 0.163 0.165 0.163 0.168 26,124,337 0.1648 0.00%
2007-06-29 0 1.570 1.570 1.590 1.550 1.590 1,580,000 2,491,120 1.5767 0.164 0.164 0.166 0.162 0.166 15,152,883 0.1644 0.00%
2007-06-28 0 1.570 1.570 1.590 1.570 1.610 2,748,000 4,366,920 1.5891 0.164 0.164 0.166 0.164 0.168 26,354,508 0.1657 -2.48%
2007-06-27 0 1.610 1.610 1.630 1.610 1.650 2,348,000 3,810,320 1.6228 0.168 0.168 0.170 0.168 0.172 22,518,335 0.1692 -2.42%
2007-06-26 0 1.650 1.640 1.660 1.620 1.680 2,564,000 4,216,520 1.6445 0.172 0.171 0.173 0.169 0.175 24,589,868 0.1715 -1.79%
2007-06-25 0 1.680 1.640 1.690 1.630 1.690 2,247,000 3,718,880 1.6550 0.175 0.171 0.176 0.170 0.176 21,549,701 0.1726 0.60%
2007-06-22 0 1.670 1.660 1.680 1.630 1.690 2,164,000 3,607,040 1.6668 0.174 0.173 0.175 0.170 0.176 20,753,695 0.1738 0.00%
2007-06-21 0 1.670 1.660 1.670 1.620 1.690 2,720,000 4,481,560 1.6476 0.174 0.173 0.174 0.169 0.176 26,085,976 0.1718 0.00%
2007-06-20 0 1.670 1.670 1.680 1.650 1.700 5,008,000 8,407,520 1.6788 0.174 0.174 0.175 0.172 0.177 48,028,884 0.1751 4.37%
2007-06-18 0 1.600 1.580 1.600 1.520 1.650 3,838,000 6,132,600 1.5979 0.167 0.165 0.167 0.158 0.172 36,808,079 0.1666 -1.84%
2007-06-15 0 1.630 1.620 1.630 1.620 1.700 5,012,000 8,410,720 1.6781 0.170 0.169 0.170 0.169 0.177 48,067,246 0.1750 -1.81%
2007-06-14 0 1.660 1.660 1.670 1.640 1.700 3,662,000 6,157,600 1.6815 0.173 0.173 0.174 0.171 0.177 35,120,163 0.1753 1.84%
2007-06-13 0 1.630 1.630 1.640 1.610 1.720 7,510,000 12,542,940 1.6702 0.170 0.170 0.171 0.168 0.179 72,024,146 0.1741 -2.98%
2007-06-12 0 1.680 1.670 1.680 1.660 1.810 16,746,000 28,718,820 1.7150 0.175 0.174 0.175 0.173 0.189 160,601,378 0.1788 5.00%
2007-06-11 0 1.620 1.600 1.620 1.460 1.680 13,696,000 21,849,420 1.5953 0.167 0.165 0.167 0.150 0.173 132,992,441 0.1643 10.20%
2007-06-08 0 1.470 1.460 1.470 1.410 1.470 1,908,000 2,740,160 1.4361 0.151 0.150 0.151 0.145 0.151 18,527,276 0.1479 2.08%
2007-06-07 0 1.440 1.430 1.450 1.420 1.460 1,820,000 2,616,440 1.4376 0.148 0.147 0.149 0.146 0.150 17,672,769 0.1480 0.00%
2007-06-06 0 1.440 1.430 1.440 1.440 1.460 1,796,000 2,604,800 1.4503 0.148 0.147 0.148 0.148 0.150 17,439,721 0.1494 0.00%
2007-06-05 0 1.440 1.430 1.440 1.410 1.480 2,376,000 3,403,760 1.4326 0.148 0.147 0.148 0.145 0.152 23,071,703 0.1475 -0.69%
2007-06-04 0 1.450 1.440 1.460 1.420 1.470 3,976,000 5,765,600 1.4501 0.149 0.148 0.150 0.146 0.151 38,608,203 0.1493 3.57%
2007-06-01 0 1.400 1.390 1.400 1.390 1.430 1,508,000 2,115,200 1.4027 0.144 0.143 0.144 0.143 0.147 14,643,151 0.1444 -1.41%
2007-05-31 0 1.420 1.410 1.420 1.380 1.430 2,460,000 3,459,440 1.4063 0.146 0.145 0.146 0.142 0.147 23,887,369 0.1448 2.90%
2007-05-30 0 1.390 1.350 1.390 1.320 1.390 876,000 1,173,000 1.3390 0.142 0.138 0.142 0.135 0.142 8,567,873 0.1369 4.51%
2007-05-29 0 1.330 1.350 1.360 1.330 1.420 860,000 1,172,880 1.3638 0.136 0.138 0.139 0.136 0.145 8,411,382 0.1394 -2.92%
2007-05-28 0 1.370 1.360 1.370 1.350 1.380 352,000 480,680 1.3656 0.140 0.139 0.140 0.138 0.141 3,442,798 0.1396 -2.14%
2007-05-25 0 1.400 1.360 1.400 1.350 1.400 1,448,000 1,978,120 1.3661 0.143 0.139 0.143 0.138 0.143 14,162,421 0.1397 0.00%
2007-05-23 0 1.400 1.390 1.400 1.370 1.400 774,000 1,074,720 1.3885 0.143 0.142 0.143 0.140 0.143 7,570,244 0.1420 1.45%
2007-05-22 0 1.380 1.370 1.380 1.370 1.400 512,000 708,440 1.3837 0.141 0.140 0.141 0.140 0.143 5,007,707 0.1415 -1.43%
2007-05-21 0 1.400 1.390 1.400 1.380 1.400 696,000 967,080 1.3895 0.143 0.142 0.143 0.141 0.143 6,807,351 0.1421 0.00%
2007-05-18 0 1.400 1.400 1.410 1.370 1.420 1,660,000 2,315,200 1.3947 0.143 0.143 0.144 0.140 0.145 16,235,924 0.1426 -2.78%
2007-05-17 0 1.440 1.440 1.450 1.430 1.510 1,944,000 2,822,640 1.4520 0.147 0.147 0.148 0.146 0.154 19,013,636 0.1485 -3.36%
2007-05-16 0 1.490 1.480 1.490 1.430 1.520 4,728,000 7,010,920 1.4829 0.152 0.151 0.152 0.146 0.155 46,243,042 0.1516 4.20%
2007-05-15 0 1.430 1.430 1.450 1.420 1.490 2,914,440 4,240,202 1.4549 0.146 0.146 0.148 0.145 0.152 28,505,197 0.1488 0.70%
2007-05-14 0 1.420 1.380 1.420 1.350 1.500 6,788,000 9,669,560 1.4245 0.145 0.141 0.145 0.138 0.153 66,391,237 0.1456 5.19%
2007-05-11 0 1.350 1.330 1.340 1.330 1.350 1,208,000 1,619,040 1.3403 0.138 0.136 0.137 0.136 0.138 11,815,058 0.1370 0.00%
2007-05-10 0 1.350 1.320 1.350 1.300 1.350 858,000 1,136,140 1.3242 0.138 0.135 0.138 0.133 0.138 8,391,821 0.1354 1.50%
2007-05-09 0 1.330 1.290 1.330 1.300 1.370 1,104,000 1,454,960 1.3179 0.136 0.132 0.136 0.133 0.140 10,797,868 0.1347 0.00%
2007-05-08 0 1.330 1.310 1.330 1.310 1.330 480,000 635,440 1.3238 0.136 0.134 0.136 0.134 0.136 4,694,725 0.1354 -0.75%
2007-05-07 0 1.340 1.330 1.340 1.320 1.370 2,912,000 3,929,720 1.3495 0.137 0.136 0.137 0.135 0.140 28,481,332 0.1380 -2.19%
2007-05-04 0 1.370 1.370 1.380 1.350 1.380 896,000 1,219,880 1.3615 0.140 0.140 0.141 0.138 0.141 8,763,487 0.1392 -2.14%
2007-05-03 0 1.400 1.390 1.410 1.400 1.430 2,620,000 3,708,040 1.4153 0.143 0.142 0.144 0.143 0.146 25,625,374 0.1447 0.00%
2007-05-02 0 1.400 1.400 1.410 1.340 1.420 6,204,000 8,579,560 1.3829 0.143 0.143 0.144 0.137 0.145 60,679,321 0.1414 5.26%
2007-04-30 0 1.330 1.320 1.330 1.280 1.350 3,272,000 4,268,680 1.3046 0.136 0.135 0.136 0.131 0.138 32,002,376 0.1334 1.53%
2007-04-27 0 1.310 1.290 1.310 1.250 1.340 658,000 856,600 1.3018 0.134 0.132 0.134 0.128 0.137 6,435,686 0.1331 3.15%
2007-04-26 0 1.270 1.260 1.270 1.280 1.300 632,000 812,660 1.2859 0.130 0.129 0.130 0.131 0.133 6,181,388 0.1315 -0.78%
2007-04-25 0 1.280 1.270 1.280 1.260 1.280 886,000 1,126,780 1.2718 0.131 0.130 0.131 0.129 0.131 8,665,680 0.1300 2.40%
2007-04-24 0 1.250 1.240 1.260 1.240 1.260 488,000 612,480 1.2551 0.128 0.127 0.129 0.127 0.129 4,772,970 0.1283 -0.79%
2007-04-23 0 1.260 1.260 1.270 1.250 1.270 1,086,000 1,368,820 1.2604 0.129 0.129 0.130 0.128 0.130 10,621,815 0.1289 0.00%
2007-04-20 0 1.260 1.250 1.270 1.250 1.300 1,028,000 1,303,760 1.2682 0.129 0.128 0.130 0.128 0.133 10,054,536 0.1297 1.61%
2007-04-19 0 1.240 1.240 1.260 1.230 1.240 296,000 365,880 1.2361 0.127 0.127 0.129 0.126 0.127 2,895,080 0.1264 -1.59%
2007-04-18 0 1.260 1.240 1.270 1.230 1.260 232,000 290,200 1.2509 0.129 0.127 0.130 0.126 0.129 2,269,117 0.1279 0.00%
2007-04-17 0 1.260 1.250 1.280 1.240 1.260 178,000 222,600 1.2506 0.129 0.128 0.131 0.127 0.129 1,740,961 0.1279 0.80%
2007-04-16 0 1.250 1.250 1.260 1.240 1.250 244,000 303,160 1.2425 0.128 0.128 0.129 0.127 0.128 2,386,485 0.1270 -0.79%
2007-04-13 0 1.260 1.250 1.270 1.240 1.260 128,000 160,360 1.2528 0.129 0.128 0.130 0.127 0.129 1,251,927 0.1281 0.00%
2007-04-12 0 1.260 1.260 1.270 1.220 1.270 628,000 788,320 1.2553 0.129 0.129 0.130 0.125 0.130 6,142,265 0.1283 0.00%
2007-04-11 0 1.260 1.250 1.260 1.250 1.270 800,000 1,003,280 1.2541 0.129 0.128 0.129 0.128 0.130 7,824,542 0.1282 -0.79%
2007-04-10 0 1.270 1.260 1.280 1.260 1.300 1,078,000 1,366,800 1.2679 0.130 0.129 0.131 0.129 0.133 10,543,570 0.1296 -2.31%
2007-04-04 0 1.300 1.290 1.310 1.280 1.360 2,772,000 3,614,680 1.3040 0.133 0.132 0.134 0.131 0.139 27,112,037 0.1333 -4.41%
2007-04-03 0 1.360 1.350 1.370 1.350 1.390 1,192,000 1,630,600 1.3680 0.139 0.138 0.140 0.138 0.142 11,658,567 0.1399 -0.73%
2007-04-02 0 1.370 1.350 1.370 1.340 1.440 2,796,000 3,860,480 1.3807 0.140 0.138 0.140 0.137 0.147 27,346,773 0.1412 3.01%
2007-03-30 0 1.330 1.320 1.340 1.310 1.350 808,000 1,079,560 1.3361 0.136 0.135 0.137 0.134 0.138 7,902,787 0.1366 0.00%
2007-03-29 0 1.330 1.320 1.330 1.300 1.390 1,956,000 2,634,400 1.3468 0.136 0.135 0.136 0.133 0.142 19,131,005 0.1377 2.31%
2007-03-28 0 1.300 1.290 1.310 1.260 1.300 1,208,000 1,546,160 1.2799 0.133 0.132 0.134 0.129 0.133 11,815,058 0.1309 1.56%
2007-03-27 0 1.280 1.270 1.280 1.250 1.290 140,000 178,400 1.2743 0.131 0.130 0.131 0.128 0.132 1,369,295 0.1303 -0.78%
2007-03-26 0 1.290 1.280 1.300 1.290 1.300 436,000 563,560 1.2926 0.132 0.131 0.133 0.132 0.133 4,264,375 0.1322 -0.77%
2007-03-23 0 1.300 1.280 1.310 1.290 1.310 412,000 535,240 1.2991 0.133 0.131 0.134 0.132 0.134 4,029,639 0.1328 0.78%
2007-03-22 0 1.290 1.280 1.290 1.270 1.300 220,000 283,720 1.2896 0.132 0.131 0.132 0.130 0.133 2,151,749 0.1319 0.00%
2007-03-21 0 1.290 1.250 1.300 1.270 1.290 424,000 541,680 1.2775 0.132 0.128 0.133 0.130 0.132 4,147,007 0.1306 0.78%
2007-03-20 0 1.280 1.280 1.300 1.280 1.280 352,000 450,560 1.2800 0.131 0.131 0.133 0.131 0.131 3,442,798 0.1309 0.00%
2007-03-19 0 1.280 1.280 1.290 1.280 1.290 240,000 307,240 1.2802 0.131 0.131 0.132 0.131 0.132 2,347,363 0.1309 0.00%
2007-03-16 0 1.280 1.280 1.300 1.250 1.290 420,000 537,120 1.2789 0.131 0.131 0.133 0.128 0.132 4,107,884 0.1308 -1.54%
2007-03-15 0 1.300 1.270 1.300 1.300 1.320 196,000 255,240 1.3022 0.133 0.130 0.133 0.133 0.135 1,917,013 0.1331 -1.52%
2007-03-14 0 1.320 1.270 1.320 1.250 1.320 312,000 394,480 1.2644 0.135 0.130 0.135 0.128 0.135 3,051,571 0.1293 0.00%
2007-03-13 0 1.320 1.290 1.330 1.320 1.330 164,000 216,920 1.3227 0.135 0.132 0.136 0.135 0.136 1,604,031 0.1352 -0.75%
2007-03-12 0 1.330 1.270 1.330 1.320 1.340 276,000 366,840 1.3291 0.136 0.130 0.136 0.135 0.137 2,699,467 0.1359 0.76%
2007-03-09 0 1.320 1.280 1.350 1.300 1.350 332,000 439,920 1.3251 0.135 0.131 0.138 0.133 0.138 3,247,185 0.1355 -1.49%
2007-03-08 0 1.340 1.320 1.340 1.320 1.350 360,000 482,360 1.3399 0.137 0.135 0.137 0.135 0.138 3,521,044 0.1370 -0.74%
2007-03-07 0 1.350 1.340 1.350 1.310 1.350 688,000 919,880 1.3370 0.138 0.137 0.138 0.134 0.138 6,729,106 0.1367 3.85%
2007-03-06 0 1.300 1.300 1.310 1.260 1.310 562,000 723,400 1.2872 0.133 0.133 0.134 0.129 0.134 5,496,741 0.1316 4.84%
2007-03-05 0 1.240 1.240 1.260 1.210 1.250 696,560 851,248 1.2221 0.127 0.127 0.129 0.124 0.128 6,812,829 0.1249 -8.15%
2007-03-02 0 1.350 1.350 1.360 1.310 1.390 1,618,000 2,158,020 1.3338 0.138 0.138 0.139 0.134 0.142 15,825,136 0.1364 -0.74%
2007-03-01 0 1.360 1.360 1.370 1.290 1.400 1,256,000 1,679,920 1.3375 0.139 0.139 0.140 0.132 0.143 12,284,531 0.1368 -2.16%
2007-02-28 0 1.390 1.390 1.400 1.200 1.410 2,072,000 2,757,680 1.3309 0.142 0.142 0.143 0.123 0.144 20,265,563 0.1361 -2.80%
2007-02-27 0 1.430 1.410 1.430 1.380 1.530 2,696,000 3,864,480 1.4334 0.146 0.144 0.146 0.141 0.156 26,368,706 0.1466 -4.03%
2007-02-26 0 1.490 1.450 1.500 1.490 1.540 1,992,000 3,005,960 1.5090 0.152 0.148 0.153 0.152 0.157 19,483,109 0.1543 -0.67%
2007-02-23 0 1.500 1.480 1.500 1.350 1.500 2,620,000 3,721,920 1.4206 0.153 0.151 0.153 0.138 0.153 25,625,374 0.1452 7.14%
2007-02-22 0 1.400 1.380 1.400 1.360 1.410 1,660,000 2,308,040 1.3904 0.143 0.141 0.143 0.139 0.144 16,235,924 0.1422 2.19%
2007-02-21 0 1.370 1.350 1.380 1.350 1.420 364,000 503,320 1.3827 0.140 0.138 0.141 0.138 0.145 3,560,166 0.1414 1.48%
2007-02-16 0 1.350 1.350 1.360 1.350 1.380 302,000 413,180 1.3681 0.138 0.138 0.139 0.138 0.141 2,953,765 0.1399 -1.46%
2007-02-15 0 1.370 1.360 1.380 1.360 1.420 4,688,000 6,633,960 1.4151 0.140 0.139 0.141 0.139 0.145 45,851,815 0.1447 -1.44%
2007-02-14 0 1.390 1.380 1.400 1.310 1.400 3,822,000 5,201,720 1.3610 0.142 0.141 0.143 0.134 0.143 37,381,748 0.1392 3.73%
2007-02-13 0 1.340 1.310 1.340 1.310 1.370 1,824,000 2,435,520 1.3353 0.137 0.134 0.137 0.134 0.140 17,839,955 0.1365 -2.19%
2007-02-12 0 1.370 1.360 1.380 1.310 1.430 2,568,000 3,565,280 1.3883 0.140 0.139 0.141 0.134 0.146 25,116,779 0.1419 5.38%
2007-02-09 0 1.300 1.270 1.310 1.130 1.300 4,488,000 5,455,280 1.2155 0.133 0.130 0.134 0.116 0.133 43,895,679 0.1243 13.04%
2007-02-08 0 1.150 1.140 1.150 1.100 1.150 1,102,000 1,250,660 1.1349 0.118 0.117 0.118 0.112 0.118 10,778,306 0.1160 3.60%
2007-02-07 0 1.110 1.100 1.120 1.030 1.120 354,000 388,780 1.0982 0.113 0.112 0.115 0.105 0.115 3,462,360 0.1123 0.00%
2007-02-06 0 1.110 1.080 1.120 1.080 1.120 278,000 306,220 1.1015 0.113 0.110 0.115 0.110 0.115 2,719,028 0.1126 2.78%
2007-02-05 0 1.080 1.080 1.090 1.080 1.090 212,000 229,080 1.0806 0.110 0.110 0.111 0.110 0.111 2,073,504 0.1105 0.00%
2007-02-02 0 1.080 1.070 1.090 1.050 1.090 688,000 736,560 1.0706 0.110 0.109 0.111 0.107 0.111 6,729,106 0.1095 -0.92%
2007-02-01 0 1.090 1.080 1.090 1.080 1.090 620,000 672,920 1.0854 0.111 0.110 0.111 0.110 0.111 6,064,020 0.1110 -0.91%
2007-01-31 0 1.100 1.100 1.120 1.090 1.130 560,000 615,680 1.0994 0.112 0.112 0.115 0.111 0.116 5,477,179 0.1124 0.00%
2007-01-30 0 1.100 1.090 1.100 1.070 1.100 452,000 495,400 1.0960 0.112 0.111 0.112 0.109 0.112 4,420,866 0.1121 2.80%
2007-01-29 0 1.070 1.060 1.070 1.060 1.080 904,000 966,760 1.0694 0.109 0.108 0.109 0.108 0.110 8,841,732 0.1093 -0.93%
2007-01-26 0 1.080 1.070 1.080 1.030 1.100 628,000 668,560 1.0646 0.110 0.109 0.110 0.105 0.112 6,142,265 0.1088 -1.82%
2007-01-25 0 1.100 1.070 1.100 1.080 1.130 2,580,000 2,903,760 1.1255 0.112 0.109 0.112 0.110 0.116 25,234,147 0.1151 -2.65%
2007-01-24 0 1.130 1.130 1.140 1.130 1.160 676,000 773,840 1.1447 0.116 0.116 0.117 0.116 0.119 6,611,738 0.1170 -1.74%
2007-01-23 0 1.150 1.140 1.150 1.120 1.150 480,000 544,280 1.1339 0.118 0.117 0.118 0.115 0.118 4,694,725 0.1159 0.88%
2007-01-22 0 1.140 1.140 1.160 1.130 1.190 682,000 784,780 1.1507 0.117 0.117 0.119 0.116 0.122 6,670,422 0.1177 0.00%
2007-01-19 0 1.140 1.140 1.150 1.110 1.160 1,100,000 1,262,320 1.1476 0.117 0.117 0.118 0.113 0.119 10,758,745 0.1173 0.00%
2007-01-18 0 1.140 1.130 1.140 1.130 1.160 2,666,000 3,062,340 1.1487 0.117 0.116 0.117 0.116 0.119 26,075,285 0.1174 0.00%
2007-01-17 0 1.140 1.130 1.140 1.100 1.180 1,624,000 1,860,520 1.1456 0.117 0.116 0.117 0.112 0.121 15,883,820 0.1171 4.59%
2007-01-16 0 1.090 1.080 1.090 1.050 1.100 1,324,000 1,435,760 1.0844 0.111 0.110 0.111 0.107 0.112 12,949,617 0.1109 5.83%
2007-01-15 0 1.030 1.030 1.050 0.970 1.060 1,456,000 1,521,480 1.0450 0.105 0.105 0.107 0.099 0.108 14,240,666 0.1068 5.10%
2007-01-12 0 0.980 0.980 1.000 0.960 0.990 196,000 191,880 0.9790 0.100 0.100 0.102 0.098 0.101 1,917,013 0.1001 1.03%
2007-01-11 0 0.970 0.960 0.970 0.960 0.980 578,000 560,680 0.9700 0.099 0.098 0.099 0.098 0.100 5,653,231 0.0992 1.04%
2007-01-10 0 0.960 0.950 0.960 0.910 0.980 964,000 921,880 0.9563 0.098 0.097 0.098 0.093 0.100 9,428,573 0.0978 -1.03%
2007-01-09 0 0.970 0.960 0.970 0.950 0.980 428,000 415,440 0.9707 0.099 0.098 0.099 0.097 0.100 4,186,130 0.0992 1.04%
2007-01-08 0 0.960 0.950 0.960 0.960 0.980 282,000 272,760 0.9672 0.098 0.097 0.098 0.098 0.100 2,758,151 0.0989 -1.03%
2007-01-05 0 0.970 0.960 0.970 0.950 0.970 296,000 283,680 0.9584 0.099 0.098 0.099 0.097 0.099 2,895,080 0.0980 1.04%
2007-01-04 0 0.960 0.940 0.960 0.930 0.960 736,000 701,200 0.9527 0.098 0.096 0.098 0.095 0.098 7,198,578 0.0974 1.05%
2007-01-03 0 0.950 0.950 0.960 0.940 0.950 418,000 395,980 0.9473 0.097 0.097 0.098 0.096 0.097 4,088,323 0.0969 1.06%
2007-01-02 0 0.940 0.930 0.940 0.910 0.950 500,000 464,240 0.9285 0.096 0.095 0.096 0.093 0.097 4,890,339 0.0949 2.17%
2006-12-29 0 0.920 0.920 0.950 0.900 0.930 1,012,000 921,600 0.9107 0.094 0.094 0.097 0.092 0.095 9,898,045 0.0931 -2.13%
2006-12-28 0 0.940 0.930 0.960 0.920 0.960 220,000 206,960 0.9407 0.096 0.095 0.098 0.094 0.098 2,151,749 0.0962 -1.05%
2006-12-27 0 0.950 0.950 0.960 0.950 0.960 340,000 323,840 0.9525 0.097 0.097 0.098 0.097 0.098 3,325,430 0.0974 -1.04%
2006-12-22 0 0.960 0.960 0.970 0.930 0.960 614,000 585,740 0.9540 0.098 0.098 0.099 0.095 0.098 6,005,336 0.0975 2.13%
2006-12-21 0 0.940 0.940 0.950 0.930 0.950 256,000 241,640 0.9439 0.096 0.096 0.097 0.095 0.097 2,503,853 0.0965 -1.05%
2006-12-20 0 0.950 0.940 0.950 0.950 0.980 410,000 390,000 0.9512 0.097 0.096 0.097 0.097 0.100 4,010,078 0.0973 1.06%
2006-12-19 0 0.940 0.930 0.960 0.900 0.970 324,000 302,800 0.9346 0.096 0.095 0.098 0.092 0.099 3,168,939 0.0956 -2.08%
2006-12-18 0 0.960 0.950 0.980 0.950 0.960 148,000 141,160 0.9538 0.098 0.097 0.100 0.097 0.098 1,447,540 0.0975 2.13%
2006-12-15 0 0.940 0.940 0.980 0.940 0.970 170,000 161,280 0.9487 0.096 0.096 0.100 0.096 0.099 1,662,715 0.0970 -4.08%
2006-12-14 0 0.980 0.970 0.980 0.970 0.980 36,000 35,120 0.9756 0.100 0.099 0.100 0.099 0.100 352,104 0.0997 2.08%
2006-12-13 0 0.960 0.950 0.960 0.960 0.980 96,000 92,760 0.9663 0.098 0.097 0.098 0.098 0.100 938,945 0.0988 -1.03%
2006-12-12 0 0.970 0.960 0.970 0.970 0.980 96,000 93,480 0.9738 0.099 0.098 0.099 0.099 0.100 938,945 0.0996 -2.02%
2006-12-11 0 0.990 0.970 0.990 0.940 0.990 110,731 107,833 0.9738 0.101 0.099 0.101 0.096 0.101 1,083,024 0.0996 5.32%
2006-12-08 0 0.940 0.940 0.980 0.920 1.000 136,000 132,280 0.9726 0.096 0.096 0.100 0.094 0.102 1,330,172 0.0994 -6.00%
2006-12-07 0 1.000 0.990 1.000 0.940 1.000 1,008,000 981,680 0.9739 0.102 0.101 0.102 0.096 0.102 9,858,923 0.0996 6.38%
2006-12-06 0 0.940 0.940 0.960 0.910 0.970 3,026,731 2,766,833 0.9141 0.096 0.096 0.098 0.093 0.099 29,603,479 0.0935 0.00%
2006-12-05 0 0.940 0.930 0.940 0.880 0.970 5,668,000 5,237,360 0.9240 0.096 0.095 0.096 0.090 0.099 55,436,878 0.0945 -3.09%
2006-12-04 0 0.970 0.970 0.990 0.970 1.040 2,704,000 2,713,240 1.0034 0.099 0.099 0.101 0.099 0.106 26,446,951 0.1026 -4.90%
2006-12-01 0 1.030 1.030 1.040 1.020 1.050 548,000 564,120 1.0294 0.104 0.104 0.105 0.103 0.106 5,412,358 0.1042 0.00%
2006-11-30 0 1.030 1.020 1.030 1.000 1.030 534,000 537,280 1.0061 0.104 0.103 0.104 0.101 0.104 5,274,086 0.1019 1.98%
2006-11-29 0 1.010 1.010 1.030 1.000 1.030 505,269 509,658 1.0087 0.102 0.102 0.104 0.101 0.104 4,990,323 0.1021 0.00%
2006-11-28 0 1.010 1.010 1.020 1.010 1.040 520,000 531,800 1.0227 0.102 0.102 0.103 0.102 0.105 5,135,814 0.1035 -1.94%
2006-11-27 0 1.030 1.030 1.040 1.020 1.040 702,000 722,860 1.0297 0.104 0.104 0.105 0.103 0.105 6,933,349 0.1043 0.00%
2006-11-24 0 1.030 1.030 1.050 1.030 1.050 679,269 706,807 1.0405 0.104 0.104 0.106 0.104 0.106 6,708,845 0.1054 0.00%
2006-11-23 0 1.030 1.030 1.050 1.020 1.050 2,484,000 2,561,120 1.0310 0.104 0.104 0.106 0.103 0.106 24,533,390 0.1044 -1.90%
2006-11-22 0 1.050 1.040 1.060 1.040 1.080 1,384,000 1,469,840 1.0620 0.106 0.105 0.107 0.105 0.109 13,669,168 0.1075 -0.94%
2006-11-21 0 1.060 1.060 1.070 1.050 1.060 364,000 383,920 1.0547 0.107 0.107 0.108 0.106 0.107 3,595,070 0.1068 0.95%
2006-11-20 0 1.050 1.050 1.060 1.030 1.070 712,000 748,120 1.0507 0.106 0.106 0.107 0.104 0.108 7,032,115 0.1064 -2.78%
2006-11-17 0 1.080 1.070 1.090 1.080 1.100 136,000 147,280 1.0829 0.109 0.108 0.110 0.109 0.111 1,343,213 0.1096 0.93%
2006-11-16 0 1.070 1.070 1.090 1.050 1.090 280,000 301,200 1.0757 0.108 0.108 0.110 0.106 0.110 2,765,439 0.1089 -0.93%
2006-11-15 0 1.080 1.070 1.080 1.040 1.120 204,000 219,720 1.0771 0.109 0.108 0.109 0.105 0.113 2,014,820 0.1091 0.93%
2006-11-14 0 1.070 1.070 1.080 1.060 1.090 496,000 533,120 1.0748 0.108 0.108 0.109 0.107 0.110 4,898,777 0.1088 -1.83%
2006-11-13 0 1.090 1.080 1.110 1.090 1.110 288,000 316,160 1.0978 0.110 0.109 0.112 0.110 0.112 2,844,451 0.1111 -0.91%
2006-11-10 0 1.100 1.100 1.110 1.070 1.100 272,000 297,400 1.0934 0.111 0.111 0.112 0.108 0.111 2,686,426 0.1107 0.00%
2006-11-09 0 1.100 1.090 1.100 1.080 1.100 174,000 189,760 1.0906 0.111 0.110 0.111 0.109 0.111 1,718,523 0.1104 1.85%
2006-11-08 0 1.080 1.080 1.100 1.070 1.100 780,000 847,320 1.0863 0.109 0.109 0.111 0.108 0.111 7,703,722 0.1100 -0.92%
2006-11-07 0 1.090 1.070 1.090 1.080 1.100 360,000 392,200 1.0894 0.110 0.108 0.110 0.109 0.111 3,555,564 0.1103 -0.91%
2006-11-06 0 1.100 1.080 1.100 1.080 1.100 484,000 530,520 1.0961 0.111 0.109 0.111 0.109 0.111 4,780,258 0.1110 0.00%
2006-11-03 0 1.100 1.090 1.100 1.100 1.100 360,000 396,000 1.1000 0.111 0.110 0.111 0.111 0.111 3,555,564 0.1114 0.00%
2006-11-02 0 1.100 1.100 1.130 1.090 1.150 736,000 808,320 1.0983 0.111 0.111 0.114 0.110 0.116 7,269,153 0.1112 1.85%
2006-11-01 0 1.080 1.080 1.100 1.070 1.180 964,000 1,062,480 1.1022 0.109 0.109 0.111 0.108 0.119 9,521,010 0.1116 -4.42%
2006-10-31 0 1.130 1.120 1.150 1.120 1.150 324,500 368,455 1.1355 0.114 0.113 0.116 0.113 0.116 3,204,946 0.1150 -0.88%
2006-10-27 0 1.140 1.120 1.140 1.120 1.160 438,000 500,020 1.1416 0.115 0.113 0.115 0.113 0.117 4,325,936 0.1156 0.00%
2006-10-26 0 1.140 1.130 1.150 1.140 1.160 136,000 155,480 1.1432 0.115 0.114 0.116 0.115 0.117 1,343,213 0.1158 0.88%
2006-10-25 0 1.130 1.130 1.140 1.130 1.150 376,000 426,040 1.1331 0.114 0.114 0.115 0.114 0.116 3,713,589 0.1147 0.00%
2006-10-24 0 1.130 1.130 1.140 1.130 1.150 684,000 777,760 1.1371 0.114 0.114 0.115 0.114 0.116 6,755,571 0.1151 -2.59%
2006-10-23 0 1.160 1.150 1.170 1.150 1.180 1,048,000 1,224,160 1.1681 0.117 0.116 0.118 0.116 0.119 10,350,641 0.1183 -0.85%
2006-10-20 0 1.170 1.170 1.180 1.140 1.180 808,000 946,600 1.1715 0.118 0.118 0.119 0.115 0.119 7,980,265 0.1186 2.63%
2006-10-19 0 1.140 1.130 1.140 1.120 1.150 816,000 920,920 1.1286 0.115 0.114 0.115 0.113 0.116 8,059,278 0.1143 3.64%
2006-10-18 0 1.100 1.090 1.130 1.100 1.130 484,000 535,040 1.1055 0.111 0.110 0.114 0.111 0.114 4,780,258 0.1119 -0.90%
2006-10-17 0 1.110 1.110 1.120 1.100 1.140 392,000 439,520 1.1212 0.112 0.112 0.113 0.111 0.115 3,871,614 0.1135 -1.77%
2006-10-16 0 1.130 1.130 1.140 1.120 1.140 640,000 724,200 1.1316 0.114 0.114 0.115 0.113 0.115 6,321,002 0.1146 1.80%
2006-10-13 0 1.110 1.090 1.110 1.090 1.140 1,900,000 2,108,320 1.1096 0.112 0.110 0.112 0.110 0.115 18,765,476 0.1124 1.83%
2006-10-12 0 1.090 1.090 1.130 1.050 1.130 1,306,000 1,416,540 1.0846 0.110 0.110 0.114 0.106 0.114 12,898,795 0.1098 0.93%
2006-10-11 0 1.080 1.090 1.100 1.070 1.110 404,000 439,360 1.0875 0.109 0.110 0.111 0.108 0.112 3,990,133 0.1101 -1.82%
2006-10-10 0 1.100 1.090 1.150 1.080 1.110 232,000 255,040 1.0993 0.111 0.110 0.116 0.109 0.112 2,291,363 0.1113 -0.90%
2006-10-09 0 1.110 1.100 1.110 1.090 1.130 354,000 392,880 1.1098 0.112 0.111 0.112 0.110 0.114 3,496,304 0.1124 1.83%
2006-10-06 0 1.090 1.080 1.120 1.080 1.150 200,000 219,320 1.0966 0.110 0.109 0.113 0.109 0.116 1,975,313 0.1110 -0.91%
2006-10-05 0 1.100 1.100 1.110 1.090 1.150 322,000 356,400 1.1068 0.111 0.111 0.112 0.110 0.116 3,180,254 0.1121 -3.51%
2006-10-04 0 1.140 1.090 1.150 1.050 1.200 1,384,000 1,528,840 1.1047 0.115 0.110 0.116 0.106 0.121 13,669,168 0.1118 -5.00%
2006-10-03 0 1.200 1.160 1.200 1.120 1.200 608,000 704,640 1.1589 0.121 0.117 0.121 0.113 0.121 6,004,952 0.1173 1.69%
2006-09-29 0 1.180 1.160 1.180 1.140 1.180 268,000 312,520 1.1661 0.119 0.117 0.119 0.115 0.119 2,646,920 0.1181 0.85%
2006-09-28 0 1.180 1.170 1.180 1.150 1.190 484,000 565,440 1.1683 0.118 0.117 0.118 0.115 0.119 4,821,115 0.1173 1.72%
2006-09-27 0 1.160 1.160 1.180 1.140 1.180 548,000 635,520 1.1597 0.116 0.116 0.118 0.114 0.118 5,458,618 0.1164 1.75%
2006-09-26 0 1.140 1.130 1.140 1.110 1.150 1,140,000 1,293,560 1.1347 0.114 0.113 0.114 0.111 0.115 11,355,519 0.1139 1.79%
2006-09-25 0 1.120 1.090 1.130 1.030 1.150 1,100,000 1,210,360 1.1003 0.112 0.109 0.113 0.103 0.115 10,957,079 0.1105 8.74%
2006-09-22 0 1.030 1.030 1.070 1.030 1.100 2,000,000 2,112,060 1.0560 0.103 0.103 0.107 0.103 0.110 19,921,963 0.1060 -6.36%
2006-09-21 0 1.100 1.070 1.110 1.070 1.100 1,580,000 1,714,080 1.0849 0.110 0.107 0.111 0.107 0.110 15,738,350 0.1089 0.92%
2006-09-20 0 1.090 1.070 1.100 1.070 1.130 1,216,000 1,319,840 1.0854 0.109 0.107 0.110 0.107 0.113 12,112,553 0.1090 -3.54%
2006-09-19 0 1.130 1.090 1.130 1.100 1.170 1,040,000 1,160,960 1.1163 0.113 0.109 0.113 0.110 0.117 10,359,421 0.1121 -2.59%
2006-09-18 0 1.160 1.130 1.160 1.120 1.200 668,000 776,760 1.1628 0.116 0.113 0.116 0.112 0.120 6,653,935 0.1167 -1.69%
2006-09-15 0 1.180 1.150 1.180 1.140 1.200 746,000 876,340 1.1747 0.118 0.115 0.118 0.114 0.120 7,430,892 0.1179 3.51%
2006-09-14 0 1.140 1.130 1.140 1.050 1.200 1,436,000 1,653,840 1.1517 0.114 0.113 0.114 0.105 0.120 14,303,969 0.1156 -5.00%
2006-09-13 0 1.200 1.180 1.190 1.180 1.220 2,076,000 2,475,400 1.1924 0.120 0.118 0.119 0.118 0.122 20,678,997 0.1197 -2.44%
2006-09-12 0 1.230 1.220 1.240 1.200 1.270 300,000 373,760 1.2459 0.123 0.122 0.124 0.120 0.127 2,988,294 0.1251 -3.15%
2006-09-11 0 1.270 1.250 1.280 1.250 1.290 312,000 393,120 1.2600 0.127 0.125 0.129 0.125 0.130 3,107,826 0.1265 -0.78%
2006-09-08 0 1.280 1.260 1.300 1.260 1.280 496,000 629,040 1.2682 0.129 0.126 0.131 0.126 0.129 4,940,647 0.1273 -0.78%
2006-09-07 0 1.290 1.270 1.290 1.270 1.290 544,000 695,720 1.2789 0.130 0.127 0.130 0.127 0.130 5,418,774 0.1284 0.78%
2006-09-06 0 1.280 1.270 1.290 1.260 1.300 720,000 922,200 1.2808 0.129 0.127 0.130 0.126 0.131 7,171,907 0.1286 0.79%
2006-09-05 0 1.270 1.260 1.280 1.260 1.400 1,960,000 2,537,480 1.2946 0.127 0.126 0.129 0.126 0.141 19,523,523 0.1300 -7.97%
2006-09-04 0 1.380 1.350 1.380 1.350 1.570 2,440,000 3,555,640 1.4572 0.139 0.136 0.139 0.136 0.158 24,304,794 0.1463 -1.43%
2006-09-01 1 - - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2006-08-30 0 1.400 1.320 1.390 1.310 1.400 328,000 446,640 1.3617 0.141 0.133 0.140 0.132 0.141 3,267,202 0.1367 6.87%
2006-08-29 0 1.310 1.310 1.320 1.280 1.300 122,000 156,460 1.2825 0.132 0.132 0.133 0.129 0.131 1,215,240 0.1287 -2.24%
2006-08-28 0 1.340 1.280 1.340 1.310 1.340 36,000 47,800 1.3278 0.135 0.129 0.135 0.132 0.135 358,595 0.1333 2.29%
2006-08-25 0 1.310 1.300 1.320 1.310 1.310 56,000 73,360 1.3100 0.132 0.131 0.133 0.132 0.132 557,815 0.1315 0.00%
2006-08-24 0 1.310 1.300 1.330 1.310 1.310 32,000 41,920 1.3100 0.132 0.131 0.134 0.132 0.132 318,751 0.1315 -3.68%
2006-08-23 0 1.360 1.300 1.310 1.300 1.360 212,000 280,400 1.3226 0.137 0.131 0.132 0.131 0.137 2,111,728 0.1328 3.82%
2006-08-22 0 1.310 1.310 1.330 1.310 1.310 12,000 15,720 1.3100 0.132 0.132 0.134 0.132 0.132 119,532 0.1315 0.00%
2006-08-21 0 1.310 1.310 1.330 1.300 1.330 52,000 68,440 1.3162 0.132 0.132 0.134 0.131 0.134 517,971 0.1321 -1.50%
2006-08-18 0 1.330 1.290 1.330 1.300 1.330 258,000 337,360 1.3076 0.134 0.130 0.134 0.131 0.134 2,569,933 0.1313 2.31%
2006-08-17 0 1.300 1.300 1.310 1.300 1.300 40,000 51,920 1.2980 0.131 0.131 0.132 0.131 0.131 398,439 0.1303 -2.26%
2006-08-16 0 1.330 1.300 1.340 1.270 1.330 172,000 223,960 1.3021 0.134 0.131 0.135 0.127 0.134 1,713,289 0.1307 2.31%
2006-08-15 0 1.300 1.260 1.300 1.300 1.310 20,000 26,040 1.3020 0.131 0.126 0.131 0.131 0.132 199,220 0.1307 -1.52%
2006-08-14 0 1.320 1.300 1.330 1.310 1.350 896,000 1,182,720 1.3200 0.133 0.131 0.134 0.132 0.136 8,925,039 0.1325 -2.22%
2006-08-11 0 1.350 1.300 1.350 - - 4,000 5,040 1.2600 0.136 0.131 0.136 - - 39,844 0.1265 -1.46%
2006-08-10 0 1.370 1.330 1.370 1.320 1.390 288,000 384,280 1.3343 0.138 0.134 0.138 0.133 0.140 2,868,763 0.1340 2.24%
2006-08-09 0 1.340 1.340 1.350 1.340 1.340 216,000 289,440 1.3400 0.135 0.135 0.136 0.135 0.135 2,151,572 0.1345 0.00%
2006-08-08 0 1.340 1.300 1.350 1.300 1.340 692,000 914,760 1.3219 0.135 0.131 0.136 0.131 0.135 6,892,999 0.1327 3.08%
2006-08-07 0 1.300 1.290 1.400 1.260 1.330 476,000 608,960 1.2793 0.131 0.130 0.141 0.126 0.134 4,741,427 0.1284 3.17%
2006-08-04 0 1.260 1.230 1.260 1.230 1.260 200,000 248,800 1.2440 0.126 0.123 0.126 0.123 0.126 1,992,196 0.1249 0.00%
2006-08-03 0 1.260 1.250 1.260 1.250 1.260 148,000 186,000 1.2568 0.126 0.125 0.126 0.125 0.126 1,474,225 0.1262 0.80%
2006-08-02 0 1.250 1.250 1.260 1.240 1.260 204,000 254,360 1.2469 0.125 0.125 0.126 0.124 0.126 2,032,040 0.1252 -0.79%
2006-08-01 0 1.260 1.250 1.260 1.240 1.260 204,000 254,520 1.2476 0.126 0.125 0.126 0.124 0.126 2,032,040 0.1253 0.00%
2006-07-31 0 1.260 1.250 1.270 1.260 1.270 68,000 85,800 1.2618 0.126 0.125 0.127 0.126 0.127 677,347 0.1267 -0.79%
2006-07-28 0 1.270 1.260 1.270 1.250 1.270 86,000 108,260 1.2588 0.127 0.126 0.127 0.125 0.127 856,644 0.1264 0.00%
2006-07-27 0 1.270 1.260 1.270 1.260 1.270 104,000 131,520 1.2646 0.127 0.126 0.127 0.126 0.127 1,035,942 0.1270 -0.78%
2006-07-26 0 1.280 1.260 1.280 1.250 1.280 48,000 60,320 1.2567 0.129 0.126 0.129 0.125 0.129 478,127 0.1262 0.00%
2006-07-25 0 1.280 1.270 1.280 1.250 1.290 52,000 65,920 1.2677 0.129 0.127 0.129 0.125 0.130 517,971 0.1273 -0.78%
2006-07-24 0 1.290 1.260 1.290 1.260 1.290 32,000 41,000 1.2813 0.130 0.126 0.130 0.126 0.130 318,751 0.1286 2.38%
2006-07-21 0 1.260 1.260 1.290 1.250 1.260 60,000 75,400 1.2567 0.126 0.126 0.130 0.125 0.126 597,659 0.1262 0.80%
2006-07-20 0 1.250 1.240 1.290 1.230 1.260 248,000 310,400 1.2516 0.125 0.124 0.130 0.123 0.126 2,470,323 0.1257 -0.79%
2006-07-19 0 1.260 1.260 1.290 1.260 1.260 64,000 80,640 1.2600 0.126 0.126 0.130 0.126 0.126 637,503 0.1265 0.00%
2006-07-18 0 1.260 1.260 1.290 1.250 1.260 74,000 92,880 1.2551 0.126 0.126 0.130 0.125 0.126 737,113 0.1260 0.80%
2006-07-17 0 1.250 1.250 1.300 1.250 1.270 60,000 75,960 1.2660 0.125 0.125 0.131 0.125 0.127 597,659 0.1271 -2.34%
2006-07-14 0 1.280 1.260 1.290 1.270 1.290 128,000 162,920 1.2728 0.129 0.126 0.130 0.127 0.130 1,275,006 0.1278 -1.54%
2006-07-13 0 1.300 1.280 1.300 1.290 1.300 72,000 93,000 1.2917 0.131 0.129 0.131 0.130 0.131 717,191 0.1297 0.00%
2006-07-12 0 1.300 1.280 1.300 1.280 1.300 36,000 46,440 1.2900 0.131 0.129 0.131 0.129 0.131 358,595 0.1295 2.36%
2006-07-11 0 1.270 1.260 1.330 1.270 1.310 412,000 529,520 1.2852 0.127 0.126 0.134 0.127 0.132 4,103,924 0.1290 -0.78%
2006-07-10 0 1.280 1.270 1.280 1.270 1.280 184,000 235,440 1.2796 0.129 0.127 0.129 0.127 0.129 1,832,821 0.1285 -1.54%
2006-07-07 0 1.300 1.300 1.310 1.300 1.330 256,000 333,400 1.3023 0.131 0.131 0.132 0.131 0.134 2,550,011 0.1307 -1.52%
2006-07-06 0 1.320 1.310 1.320 1.300 1.320 100,000 131,440 1.3144 0.133 0.132 0.133 0.131 0.133 996,098 0.1320 0.76%
2006-07-05 0 1.310 1.300 1.320 1.290 1.320 112,000 146,640 1.3093 0.132 0.131 0.133 0.130 0.133 1,115,630 0.1314 0.77%
2006-07-04 0 1.300 1.300 1.310 1.300 1.320 426,000 555,820 1.3047 0.131 0.131 0.132 0.131 0.133 4,243,378 0.1310 -1.52%
2006-07-03 0 1.320 1.310 1.330 1.320 1.350 188,000 250,360 1.3317 0.133 0.132 0.134 0.133 0.136 1,872,664 0.1337 0.00%
2006-06-30 0 1.320 1.310 1.330 1.320 1.340 252,000 335,280 1.3305 0.133 0.132 0.134 0.133 0.135 2,510,167 0.1336 1.54%
2006-06-29 0 1.300 1.300 1.340 1.300 1.300 84,000 109,200 1.3000 0.131 0.131 0.135 0.131 0.131 836,722 0.1305 0.00%
2006-06-28 0 1.300 1.270 1.300 1.280 1.300 236,000 304,800 1.2915 0.131 0.127 0.131 0.129 0.131 2,350,792 0.1297 0.00%
2006-06-27 0 1.300 1.280 1.300 1.290 1.320 180,000 234,360 1.3020 0.131 0.129 0.131 0.130 0.133 1,792,977 0.1307 -1.52%
2006-06-26 0 1.320 1.290 1.320 1.270 1.320 132,000 169,400 1.2833 0.133 0.130 0.133 0.127 0.133 1,314,850 0.1288 3.94%
2006-06-23 0 1.270 1.270 1.280 1.270 1.280 328,000 416,600 1.2701 0.127 0.127 0.129 0.127 0.129 3,267,202 0.1275 0.00%
2006-06-22 0 1.270 1.270 1.300 1.270 1.290 860,000 1,094,120 1.2722 0.127 0.127 0.131 0.127 0.130 8,566,444 0.1277 0.00%
2006-06-21 0 1.270 1.260 1.270 1.260 1.270 552,000 697,960 1.2644 0.127 0.126 0.127 0.126 0.127 5,498,462 0.1269 0.79%
2006-06-20 0 1.260 1.260 1.270 1.250 1.260 1,356,000 1,697,400 1.2518 0.126 0.126 0.127 0.125 0.126 13,507,091 0.1257 -1.56%
2006-06-19 0 1.280 1.280 1.290 1.270 1.290 418,000 535,760 1.2817 0.129 0.129 0.130 0.127 0.130 4,163,690 0.1287 -0.78%
2006-06-16 0 1.290 1.280 1.290 1.280 1.300 1,964,200 2,528,250 1.2872 0.130 0.129 0.130 0.129 0.131 19,565,359 0.1292 0.78%
2006-06-15 0 1.280 1.280 1.320 1.280 1.340 68,000 87,680 1.2894 0.129 0.129 0.133 0.129 0.135 677,347 0.1294 -3.76%
2006-06-14 0 1.330 1.270 1.330 1.270 1.330 347,800 446,234 1.2830 0.134 0.127 0.134 0.127 0.134 3,464,429 0.1288 4.72%
2006-06-13 0 1.270 1.270 1.290 1.270 1.280 2,920,000 3,645,440 1.2484 0.127 0.127 0.130 0.127 0.129 29,086,065 0.1253 -2.31%
2006-06-12 0 1.300 1.300 1.330 1.280 1.300 112,000 144,460 1.2898 0.131 0.131 0.134 0.129 0.131 1,115,630 0.1295 0.78%
2006-06-09 0 1.290 1.290 1.340 1.280 1.300 204,000 264,800 1.2980 0.130 0.130 0.135 0.129 0.131 2,032,040 0.1303 0.78%
2006-06-08 0 1.280 1.280 1.300 1.280 1.300 412,000 533,720 1.2954 0.129 0.129 0.131 0.129 0.131 4,103,924 0.1301 0.00%
2006-06-07 0 1.290 1.290 1.330 1.290 1.350 360,000 482,480 1.3402 0.129 0.129 0.132 0.129 0.134 3,613,969 0.1335 -4.44%
2006-06-06 0 1.350 1.330 1.350 1.330 1.350 184,000 245,320 1.3333 0.134 0.132 0.134 0.132 0.134 1,847,139 0.1328 0.00%
2006-06-05 0 1.350 1.350 1.370 1.330 1.370 308,000 416,040 1.3508 0.134 0.134 0.136 0.132 0.136 3,091,951 0.1346 1.50%
2006-06-02 0 1.330 1.310 1.330 1.200 1.330 1,012,000 1,320,840 1.3052 0.132 0.130 0.132 0.120 0.132 10,159,267 0.1300 3.10%
2006-06-01 0 1.290 1.290 1.310 1.290 1.320 490,000 638,000 1.3020 0.129 0.129 0.130 0.129 0.131 4,919,013 0.1297 -2.27%
2006-05-30 0 1.320 1.290 1.320 1.260 1.320 556,000 720,080 1.2951 0.131 0.129 0.131 0.126 0.131 5,581,574 0.1290 3.13%
2006-05-29 0 1.280 1.280 1.310 1.250 1.290 698,000 893,740 1.2804 0.128 0.128 0.130 0.125 0.129 7,007,083 0.1275 -0.78%
2006-05-26 0 1.290 1.280 1.300 1.290 1.300 236,000 305,040 1.2925 0.129 0.128 0.129 0.129 0.129 2,369,157 0.1288 0.39%
2006-05-25 0 1.300 1.280 1.300 1.270 1.330 1,332,000 1,734,280 1.3020 0.128 0.126 0.128 0.125 0.131 13,527,773 0.1282 -2.26%
2006-05-24 0 1.330 1.310 1.330 1.320 1.360 334,000 443,820 1.3288 0.131 0.129 0.131 0.130 0.134 3,392,099 0.1308 0.00%
2006-05-23 0 1.330 1.310 1.350 1.300 1.330 668,000 877,760 1.3140 0.131 0.129 0.133 0.128 0.131 6,784,199 0.1294 1.53%
2006-05-22 0 1.310 1.310 1.350 1.310 1.400 986,000 1,322,480 1.3413 0.129 0.129 0.133 0.129 0.138 10,013,802 0.1321 -3.68%
2006-05-19 0 1.360 1.340 1.360 1.320 1.430 620,000 840,000 1.3548 0.134 0.132 0.134 0.130 0.141 6,296,711 0.1334 3.03%
2006-05-18 0 1.320 1.300 1.320 1.290 1.330 2,900,000 3,782,040 1.3042 0.130 0.128 0.130 0.127 0.131 29,452,359 0.1284 1.54%
2006-05-17 0 1.300 1.290 1.300 1.280 1.340 3,056,000 3,979,480 1.3022 0.128 0.127 0.128 0.126 0.132 31,036,693 0.1282 1.56%
2006-05-16 0 1.280 1.280 1.300 1.270 1.320 786,000 1,025,980 1.3053 0.126 0.126 0.128 0.125 0.130 7,982,605 0.1285 -0.78%
2006-05-15 0 1.290 1.280 1.300 1.190 1.390 2,424,000 3,109,200 1.2827 0.127 0.126 0.128 0.117 0.137 24,618,110 0.1263 -8.51%
2006-05-12 0 1.410 1.400 1.410 1.370 1.570 5,900,000 8,561,480 1.4511 0.139 0.138 0.139 0.135 0.155 59,920,317 0.1429 -11.32%
2006-05-11 0 1.590 1.580 1.590 1.590 1.610 600,000 958,120 1.5969 0.157 0.156 0.157 0.157 0.159 6,093,592 0.1572 -0.62%
2006-05-10 0 1.600 1.590 1.600 1.590 1.610 360,000 575,440 1.5984 0.158 0.157 0.158 0.157 0.159 3,656,155 0.1574 0.00%
2006-05-09 0 1.600 1.600 1.610 1.600 1.640 548,000 885,560 1.6160 0.158 0.158 0.159 0.158 0.161 5,565,480 0.1591 -1.23%
2006-05-08 0 1.620 1.620 1.640 1.620 1.650 548,000 893,360 1.6302 0.160 0.160 0.161 0.160 0.162 5,565,480 0.1605 0.00%
2006-05-04 0 1.620 1.620 1.640 1.620 1.630 592,000 962,640 1.6261 0.160 0.160 0.161 0.160 0.160 6,012,344 0.1601 0.62%
2006-05-03 0 1.610 1.610 1.620 1.590 1.620 392,000 627,800 1.6015 0.159 0.159 0.160 0.157 0.160 3,981,146 0.1577 0.62%
2006-05-02 0 1.600 1.590 1.600 1.590 1.600 236,000 376,880 1.5969 0.158 0.157 0.158 0.157 0.158 2,396,813 0.1572 1.27%
2006-04-28 0 1.580 1.580 1.590 1.560 1.580 160,000 251,480 1.5718 0.156 0.156 0.157 0.154 0.156 1,624,958 0.1548 0.64%
2006-04-27 0 1.570 1.570 1.580 1.570 1.600 96,000 151,280 1.5758 0.155 0.155 0.156 0.155 0.158 974,975 0.1552 0.00%
2006-04-26 0 1.570 1.570 1.590 1.560 1.600 580,000 916,920 1.5809 0.155 0.155 0.157 0.154 0.158 5,890,472 0.1557 0.64%
2006-04-25 0 1.560 1.560 1.580 1.550 1.600 1,760,000 2,759,320 1.5678 0.154 0.154 0.156 0.153 0.158 17,874,535 0.1544 -3.11%
2006-04-24 0 1.610 1.610 1.620 1.600 1.620 1,414,000 2,273,360 1.6078 0.159 0.159 0.160 0.158 0.160 14,360,564 0.1583 -1.23%
2006-04-21 0 1.630 1.630 1.640 1.580 1.640 7,732,000 12,588,560 1.6281 0.160 0.160 0.161 0.156 0.161 78,526,083 0.1603 1.87%
2006-04-20 0 1.600 1.590 1.610 1.590 1.640 1,312,000 2,115,800 1.6127 0.158 0.157 0.159 0.157 0.161 13,324,653 0.1588 -1.84%
2006-04-19 0 1.630 1.630 1.640 1.600 1.660 1,068,000 1,757,640 1.6457 0.160 0.160 0.161 0.158 0.163 10,846,593 0.1620 0.62%
2006-04-18 0 1.620 1.610 1.640 1.600 1.660 4,116,000 6,699,160 1.6276 0.160 0.159 0.161 0.158 0.163 41,802,038 0.1603 0.62%
2006-04-13 0 1.610 1.600 1.620 1.590 1.720 7,024,000 11,545,440 1.6437 0.159 0.158 0.160 0.157 0.169 71,335,645 0.1618 -5.29%
2006-04-12 0 1.700 1.690 1.710 1.690 1.760 7,668,000 13,300,800 1.7346 0.167 0.166 0.168 0.166 0.173 77,876,100 0.1708 -1.73%
2006-04-11 0 1.730 1.730 1.740 1.700 1.750 1,582,000 2,742,380 1.7335 0.170 0.170 0.171 0.167 0.172 16,066,770 0.1707 1.17%
2006-04-10 0 1.710 1.700 1.710 1.710 1.740 1,004,000 1,728,440 1.7216 0.168 0.167 0.168 0.168 0.171 10,196,610 0.1695 0.59%
2006-04-07 0 1.700 1.690 1.710 1.690 1.710 272,000 461,040 1.6950 0.167 0.166 0.168 0.166 0.168 2,762,428 0.1669 0.00%
2006-04-06 0 1.700 1.690 1.700 1.690 1.730 1,160,000 1,977,840 1.7050 0.167 0.166 0.167 0.166 0.170 11,780,944 0.1679 0.00%
2006-04-04 0 1.700 1.700 1.720 1.700 1.750 1,260,000 2,179,840 1.7300 0.167 0.167 0.169 0.167 0.172 12,796,542 0.1703 -2.30%
2006-04-03 0 1.740 1.730 1.740 1.740 1.760 1,244,000 2,175,960 1.7492 0.171 0.170 0.171 0.171 0.173 12,634,046 0.1722 -2.25%
2006-03-31 0 1.780 1.770 1.790 1.670 1.780 2,464,000 4,273,000 1.7342 0.175 0.174 0.176 0.164 0.175 25,024,349 0.1708 6.59%
2006-03-30 0 1.670 1.660 1.680 1.670 1.670 132,000 220,440 1.6700 0.164 0.163 0.165 0.164 0.164 1,340,590 0.1644 0.00%
2006-03-29 0 1.670 1.660 1.670 1.640 1.680 676,000 1,121,760 1.6594 0.164 0.163 0.164 0.161 0.165 6,865,446 0.1634 1.83%
2006-03-28 0 1.640 1.640 1.660 1.630 1.690 1,548,000 2,555,360 1.6507 0.161 0.161 0.163 0.160 0.166 15,721,466 0.1625 -1.80%
2006-03-27 0 1.670 1.670 1.700 1.670 1.700 708,000 1,191,880 1.6834 0.164 0.164 0.167 0.164 0.167 7,190,438 0.1658 -0.60%
2006-03-24 0 1.680 1.680 1.700 1.670 1.690 868,000 1,461,760 1.6841 0.165 0.165 0.167 0.164 0.166 8,815,396 0.1658 -0.59%
2006-03-23 0 1.690 1.690 1.700 1.680 1.720 890,000 1,512,480 1.6994 0.166 0.166 0.167 0.165 0.169 9,038,827 0.1673 -0.59%
2006-03-22 0 1.700 1.670 1.710 1.640 1.720 1,286,000 2,166,380 1.6846 0.167 0.164 0.168 0.161 0.169 13,060,598 0.1659 3.03%
2006-03-21 0 1.650 1.640 1.650 1.650 1.690 1,304,000 2,160,400 1.6567 0.162 0.161 0.162 0.162 0.166 13,243,406 0.1631 -1.79%
2006-03-20 0 1.680 1.680 1.690 1.660 1.690 772,000 1,290,600 1.6718 0.165 0.165 0.166 0.163 0.166 7,840,421 0.1646 -0.59%
2006-03-17 0 1.690 1.680 1.690 1.680 1.700 840,000 1,419,480 1.6899 0.166 0.165 0.166 0.165 0.167 8,531,028 0.1664 1.20%
2006-03-16 0 1.670 1.670 1.690 1.650 1.690 824,000 1,375,320 1.6691 0.164 0.164 0.166 0.162 0.166 8,368,532 0.1643 -0.60%
2006-03-15 0 1.680 1.670 1.680 1.660 1.710 716,000 1,198,680 1.6741 0.165 0.164 0.165 0.163 0.168 7,271,686 0.1648 0.00%
2006-03-14 0 1.680 1.680 1.690 1.680 1.720 636,000 1,074,120 1.6889 0.165 0.165 0.166 0.165 0.169 6,459,207 0.1663 -1.18%
2006-03-13 0 1.700 1.690 1.700 1.700 1.740 1,132,000 1,930,760 1.7056 0.167 0.166 0.167 0.167 0.171 11,496,576 0.1679 0.59%
2006-03-10 0 1.690 1.690 1.700 1.690 1.750 1,238,000 2,137,940 1.7269 0.166 0.166 0.167 0.166 0.172 12,573,111 0.1700 -2.87%
2006-03-09 0 1.740 1.720 1.740 1.650 1.750 1,300,000 2,201,160 1.6932 0.171 0.169 0.171 0.162 0.172 13,202,782 0.1667 5.45%
2006-03-08 0 1.650 1.630 1.660 1.610 1.670 1,682,000 2,730,940 1.6236 0.162 0.160 0.163 0.159 0.164 17,082,368 0.1599 0.00%
2006-03-07 0 1.650 1.650 1.660 1.630 1.720 3,816,000 6,346,240 1.6631 0.162 0.162 0.163 0.160 0.169 38,755,242 0.1638 -4.07%
2006-03-06 0 1.720 1.720 1.730 1.720 1.750 1,292,000 2,243,400 1.7364 0.169 0.169 0.170 0.169 0.172 13,121,534 0.1710 -1.71%
2006-03-03 0 1.750 1.740 1.750 1.730 1.770 1,348,000 2,356,120 1.7479 0.172 0.171 0.172 0.170 0.174 13,690,269 0.1721 -1.13%
2006-03-02 0 1.770 1.770 1.780 1.740 1.800 1,832,000 3,239,240 1.7681 0.174 0.174 0.175 0.171 0.177 18,605,766 0.1741 -0.56%
2006-03-01 0 1.780 1.770 1.780 1.760 1.800 1,160,000 2,065,680 1.7808 0.175 0.174 0.175 0.173 0.177 11,780,944 0.1753 -1.11%
2006-02-28 0 1.800 1.780 1.800 1.770 1.820 1,632,000 2,929,480 1.7950 0.177 0.175 0.177 0.174 0.179 16,574,569 0.1767 0.00%
2006-02-27 0 1.800 1.800 1.810 1.790 1.860 3,836,000 6,932,680 1.8073 0.177 0.177 0.178 0.176 0.183 38,958,362 0.1780 -2.17%
2006-02-24 0 1.840 1.840 1.850 1.840 1.900 4,124,000 7,654,360 1.8561 0.181 0.181 0.182 0.181 0.187 41,883,286 0.1828 -3.16%
2006-02-23 0 1.900 1.890 1.900 1.830 1.910 15,400,000 28,792,880 1.8697 0.187 0.186 0.187 0.180 0.188 156,402,183 0.1841 3.83%
2006-02-22 0 1.830 1.820 1.830 1.790 1.860 22,448,000 40,970,940 1.8251 0.180 0.179 0.180 0.176 0.183 227,981,571 0.1797 3.39%
2006-02-21 0 1.770 1.760 1.770 1.690 1.770 2,684,000 4,636,360 1.7274 0.174 0.173 0.174 0.166 0.174 27,258,666 0.1701 3.51%
2006-02-20 0 1.710 1.690 1.710 1.660 1.720 1,540,000 2,594,920 1.6850 0.168 0.166 0.168 0.163 0.169 15,640,218 0.1659 0.00%
2006-02-17 0 1.710 1.690 1.710 1.690 1.760 1,528,000 2,633,520 1.7235 0.168 0.166 0.168 0.166 0.173 15,518,346 0.1697 -2.29%
2006-02-16 0 1.750 1.740 1.750 1.730 1.760 3,172,000 5,544,240 1.7479 0.172 0.171 0.172 0.170 0.173 32,214,787 0.1721 0.00%
2006-02-15 0 1.750 1.740 1.750 1.710 1.800 8,128,000 14,292,040 1.7584 0.172 0.171 0.172 0.168 0.177 82,547,853 0.1731 2.34%
2006-02-14 0 1.710 1.690 1.710 1.690 1.770 3,276,000 5,645,720 1.7234 0.168 0.166 0.168 0.166 0.174 33,271,010 0.1697 -2.84%
2006-02-13 0 1.760 1.750 1.760 1.680 1.810 23,388,000 40,862,080 1.7471 0.173 0.172 0.173 0.165 0.178 237,528,198 0.1720 5.39%
2006-02-10 0 1.670 1.670 1.680 1.620 1.680 56,968,000 89,695,440 1.5745 0.164 0.164 0.165 0.160 0.165 578,566,205 0.1550 3.09%
2006-02-09 0 1.620 1.600 1.620 1.610 1.630 152,000 246,480 1.6216 0.160 0.158 0.160 0.159 0.160 1,543,710 0.1597 0.00%
2006-02-08 0 1.620 1.610 1.620 1.620 1.650 340,000 557,520 1.6398 0.160 0.159 0.160 0.160 0.162 3,453,035 0.1615 -2.99%
2006-02-07 0 1.670 1.640 1.650 1.550 1.670 1,168,000 1,898,000 1.6250 0.164 0.161 0.162 0.153 0.164 11,862,192 0.1600 4.37%
2006-02-06 0 1.600 1.580 1.600 1.580 1.600 220,000 350,400 1.5927 0.158 0.156 0.158 0.156 0.158 2,234,317 0.1568 1.27%
2006-02-03 0 1.580 1.540 1.580 1.520 1.590 236,000 365,120 1.5471 0.156 0.152 0.156 0.150 0.157 2,396,813 0.1523 1.28%
2006-02-02 0 1.560 1.540 1.590 1.540 1.600 132,000 208,760 1.5815 0.154 0.152 0.157 0.152 0.158 1,340,590 0.1557 0.65%
2006-02-01 0 1.550 1.550 1.570 1.520 1.550 76,000 117,160 1.5416 0.153 0.153 0.155 0.150 0.153 771,855 0.1518 -1.27%
2006-01-27 0 1.570 1.560 1.580 1.570 1.570 104,000 163,480 1.5719 0.155 0.154 0.156 0.155 0.155 1,056,223 0.1548 0.00%
2006-01-26 0 1.570 1.570 1.600 1.570 1.600 40,000 63,360 1.5840 0.155 0.155 0.158 0.155 0.158 406,239 0.1560 -1.87%
2006-01-25 0 1.600 1.570 1.610 1.570 1.610 1,916,000 3,067,840 1.6012 0.158 0.155 0.159 0.155 0.159 19,458,869 0.1577 5.26%
2006-01-24 0 1.520 1.510 1.550 1.490 1.520 74,000 111,220 1.5030 0.150 0.149 0.153 0.147 0.150 751,543 0.1480 2.01%
2006-01-23 0 1.490 1.490 1.500 1.460 1.500 934,700 1,388,221 1.4852 0.147 0.147 0.148 0.144 0.148 9,492,800 0.1462 -4.49%
2006-01-20 0 1.560 1.520 1.570 1.530 1.600 2,468,000 3,838,380 1.5553 0.154 0.150 0.155 0.151 0.158 25,064,973 0.1531 -0.64%
2006-01-19 0 1.570 1.600 1.620 1.540 1.600 1,700,000 2,637,540 1.5515 0.155 0.158 0.160 0.152 0.158 17,265,176 0.1528 3.29%
2006-01-18 0 1.520 1.520 1.530 1.520 1.580 708,000 1,090,560 1.5403 0.150 0.150 0.151 0.150 0.156 7,190,438 0.1517 -3.80%
2006-01-17 0 1.580 1.580 1.600 1.580 1.620 1,102,000 1,742,720 1.5814 0.156 0.156 0.158 0.156 0.160 11,191,896 0.1557 0.00%
2006-01-16 0 1.580 1.570 1.610 1.580 1.590 700,000 1,106,500 1.5807 0.156 0.155 0.159 0.156 0.157 7,109,190 0.1556 -1.86%
2006-01-13 0 1.610 1.600 1.620 1.590 1.610 100,000 160,000 1.6000 0.159 0.158 0.160 0.157 0.159 1,015,599 0.1575 0.62%
2006-01-12 0 1.600 1.600 1.630 1.600 1.620 1,724,000 2,779,280 1.6121 0.158 0.158 0.160 0.158 0.160 17,508,920 0.1587 -0.62%
2006-01-11 0 1.610 1.590 1.610 1.590 1.620 72,000 116,080 1.6122 0.159 0.157 0.159 0.157 0.160 731,231 0.1587 0.62%
2006-01-10 0 1.600 1.610 1.620 1.590 1.610 300,000 480,920 1.6031 0.158 0.159 0.160 0.157 0.159 3,046,796 0.1578 -0.62%
2006-01-09 0 1.610 1.600 1.610 1.590 1.620 404,000 651,160 1.6118 0.159 0.158 0.159 0.157 0.160 4,103,018 0.1587 0.00%
2006-01-06 0 1.610 1.590 1.610 1.580 1.610 962,000 1,532,120 1.5926 0.159 0.157 0.159 0.156 0.159 9,770,058 0.1568 0.00%
2006-01-05 0 1.610 1.600 1.610 1.580 1.610 1,270,000 2,018,320 1.5892 0.159 0.158 0.159 0.156 0.159 12,898,102 0.1565 0.00%
2006-01-04 0 1.610 1.600 1.620 1.600 1.620 288,000 462,520 1.6060 0.159 0.158 0.160 0.158 0.160 2,924,924 0.1581 0.62%
2006-01-03 0 1.600 1.600 1.610 1.590 1.600 556,000 888,840 1.5986 0.158 0.158 0.159 0.157 0.158 5,646,728 0.1574 0.63%
2005-12-30 0 1.590 1.590 1.610 1.590 1.620 260,000 413,520 1.5905 0.157 0.157 0.159 0.157 0.160 2,640,556 0.1566 0.00%
2005-12-29 0 1.590 1.590 1.600 1.580 1.600 358,000 569,440 1.5906 0.157 0.157 0.158 0.156 0.158 3,635,843 0.1566 0.00%
2005-12-28 0 1.590 1.590 1.600 1.590 1.600 68,000 108,440 1.5947 0.157 0.157 0.158 0.157 0.158 690,607 0.1570 0.63%
2005-12-23 0 1.580 1.580 1.600 1.580 1.600 84,000 133,440 1.5886 0.156 0.156 0.158 0.156 0.158 853,103 0.1564 0.00%
2005-12-22 0 1.580 1.580 1.590 - - 1,000 1,560 1.5600 0.156 0.156 0.157 - - 10,156 0.1536 0.00%
2005-12-21 0 1.580 1.580 1.590 1.580 1.590 324,000 512,080 1.5805 0.156 0.156 0.157 0.156 0.157 3,290,539 0.1556 0.00%
2005-12-20 0 1.580 1.580 1.590 1.580 1.590 56,000 88,680 1.5836 0.156 0.156 0.157 0.156 0.157 568,735 0.1559 0.00%
2005-12-19 0 1.580 1.580 1.590 1.580 1.580 116,000 183,280 1.5800 0.156 0.156 0.157 0.156 0.156 1,178,094 0.1556 0.00%
2005-12-16 0 1.580 1.580 1.610 1.580 1.630 318,736 504,585 1.5831 0.156 0.156 0.159 0.156 0.160 3,237,078 0.1559 -0.63%
2005-12-15 0 1.590 1.590 1.610 1.590 1.610 28,000 44,600 1.5929 0.157 0.157 0.159 0.157 0.159 284,368 0.1568 0.00%
2005-12-14 0 1.590 1.580 1.590 1.590 1.590 16,000 25,800 1.6125 0.157 0.156 0.157 0.157 0.157 162,496 0.1588 0.63%
2005-12-13 0 1.580 1.580 1.590 1.580 1.590 564,000 891,240 1.5802 0.156 0.156 0.157 0.156 0.157 5,727,976 0.1556 0.64%
2005-12-12 0 1.570 1.570 1.590 1.560 1.600 74,500 116,960 1.5699 0.155 0.155 0.157 0.154 0.158 756,621 0.1546 0.64%
2005-12-09 0 1.560 1.560 1.600 1.560 1.600 189,000 301,730 1.5965 0.154 0.154 0.158 0.154 0.158 1,919,481 0.1572 -3.70%
2005-12-08 0 1.620 1.600 1.620 1.620 1.630 958,000 1,552,380 1.6204 0.160 0.158 0.160 0.160 0.160 9,729,434 0.1596 0.00%
2005-12-07 0 1.620 1.620 1.630 1.600 1.620 310,000 500,460 1.6144 0.160 0.160 0.160 0.158 0.160 3,148,356 0.1590 0.00%
2005-12-06 0 1.620 1.620 1.630 1.620 1.630 290,000 469,720 1.6197 0.160 0.160 0.160 0.160 0.160 2,945,236 0.1595 -0.61%
2005-12-05 0 1.630 1.620 1.630 1.620 1.630 254,000 412,940 1.6257 0.160 0.160 0.160 0.160 0.160 2,579,620 0.1601 -1.21%
2005-12-02 0 1.650 1.650 1.660 1.640 1.650 244,000 402,560 1.6498 0.162 0.162 0.163 0.161 0.162 2,478,061 0.1624 0.00%
2005-12-01 0 1.650 1.650 1.660 1.630 1.660 2,552,000 4,198,160 1.6450 0.162 0.162 0.163 0.160 0.163 25,918,076 0.1620 1.85%
2005-11-30 0 1.620 1.610 1.640 1.620 1.630 396,000 641,960 1.6211 0.160 0.159 0.161 0.160 0.160 4,021,770 0.1596 -0.61%
2005-11-29 0 1.630 1.630 1.640 1.610 1.630 512,000 831,040 1.6231 0.160 0.160 0.161 0.159 0.160 5,199,865 0.1598 0.00%
2005-11-28 0 1.630 1.620 1.630 1.620 1.640 568,000 923,240 1.6254 0.160 0.160 0.160 0.160 0.161 5,768,600 0.1600 0.00%
2005-11-25 0 1.630 1.610 1.630 1.610 1.660 272,000 441,000 1.6213 0.160 0.159 0.160 0.159 0.163 2,762,428 0.1596 0.93%
2005-11-24 0 1.680 1.670 1.690 1.680 1.690 260,000 437,920 1.6843 0.159 0.158 0.160 0.159 0.160 2,746,833 0.1594 0.60%
2005-11-23 0 1.670 1.670 1.680 1.650 1.700 2,172,000 3,665,920 1.6878 0.158 0.158 0.159 0.156 0.161 22,946,617 0.1598 -0.60%
2005-11-22 0 1.680 1.680 1.690 1.680 1.690 104,000 175,320 1.6858 0.159 0.159 0.160 0.159 0.160 1,098,733 0.1596 0.00%
2005-11-21 0 1.680 1.670 1.680 1.680 1.700 600,000 1,016,480 1.6941 0.159 0.158 0.159 0.159 0.161 6,338,844 0.1604 -1.18%
2005-11-18 0 1.700 1.690 1.700 1.670 1.700 1,144,000 1,928,560 1.6858 0.161 0.160 0.161 0.158 0.161 12,086,063 0.1596 0.59%
2005-11-17 0 1.690 1.690 1.700 1.690 1.700 612,000 1,037,800 1.6958 0.160 0.160 0.161 0.160 0.161 6,465,621 0.1605 -0.59%
2005-11-16 0 1.700 1.690 1.700 1.690 1.700 1,258,000 2,138,080 1.6996 0.161 0.160 0.161 0.160 0.161 13,290,444 0.1609 0.59%
2005-11-15 0 1.690 1.690 1.700 1.670 1.700 1,064,000 1,800,040 1.6918 0.160 0.160 0.161 0.158 0.161 11,240,884 0.1601 -0.59%
2005-11-14 0 1.700 1.690 1.700 1.680 1.700 732,000 1,239,680 1.6936 0.161 0.160 0.161 0.159 0.161 7,733,390 0.1603 0.59%
2005-11-11 0 1.690 1.690 1.700 1.690 1.710 4,420,000 7,525,320 1.7026 0.160 0.160 0.161 0.160 0.162 46,696,154 0.1612 -0.59%
2005-11-10 0 1.700 1.690 1.700 1.690 1.770 4,260,000 7,313,280 1.7167 0.161 0.160 0.161 0.160 0.168 45,005,796 0.1625 1.80%
2005-11-09 0 1.670 1.670 1.690 1.670 1.670 61,000 101,810 1.6690 0.158 0.158 0.160 0.158 0.158 644,449 0.1580 0.00%
2005-11-08 0 1.670 1.660 1.670 1.650 1.670 96,000 159,760 1.6642 0.158 0.157 0.158 0.156 0.158 1,014,215 0.1575 0.60%
2005-11-07 0 1.660 1.660 1.690 1.640 1.650 20,000 32,920 1.6460 0.157 0.157 0.160 0.155 0.156 211,295 0.1558 -2.92%
2005-11-04 0 1.710 1.700 1.710 1.690 1.710 4,572,000 7,781,200 1.7019 0.162 0.161 0.162 0.160 0.162 48,301,995 0.1611 0.59%
2005-11-03 0 1.700 1.700 1.730 1.700 1.710 1,304,000 2,221,080 1.7033 0.161 0.161 0.164 0.161 0.162 13,776,422 0.1612 5.59%
2005-11-02 0 1.610 1.610 1.670 1.610 1.700 236,000 390,440 1.6544 0.152 0.152 0.158 0.152 0.161 2,493,279 0.1566 -5.29%
2005-11-01 0 1.700 1.610 1.700 1.690 1.700 77,000 130,660 1.6969 0.161 0.152 0.161 0.160 0.161 813,485 0.1606 0.00%
2005-10-31 0 1.700 1.620 1.700 1.680 1.710 376,000 638,960 1.6994 0.161 0.153 0.161 0.159 0.162 3,972,343 0.1609 0.00%
2005-10-28 0 1.700 1.700 1.740 1.680 1.680 82,000 137,680 1.6790 0.161 0.161 0.165 0.159 0.159 866,309 0.1589 0.00%
2005-10-27 0 1.700 1.690 1.720 1.700 1.700 340,000 578,000 1.7000 0.161 0.160 0.163 0.161 0.161 3,592,012 0.1609 0.00%
2005-10-26 0 1.700 1.680 1.740 1.640 1.700 546,000 927,220 1.6982 0.161 0.159 0.165 0.155 0.161 5,768,348 0.1607 0.00%
2005-10-25 0 1.700 1.700 1.710 1.700 1.710 376,000 639,240 1.7001 0.161 0.161 0.162 0.161 0.162 3,972,343 0.1609 0.00%
2005-10-24 0 1.700 1.700 1.720 1.700 1.730 616,000 1,051,520 1.7070 0.161 0.161 0.163 0.161 0.164 6,507,880 0.1616 -0.58%
2005-10-21 0 1.710 1.700 1.730 1.700 1.710 272,000 462,800 1.7015 0.162 0.161 0.164 0.161 0.162 2,873,609 0.1611 0.59%
2005-10-20 0 1.700 1.700 1.740 1.680 1.700 266,000 451,560 1.6976 0.161 0.161 0.165 0.159 0.161 2,810,221 0.1607 0.00%
2005-10-19 0 1.700 1.680 1.700 1.680 1.700 208,000 350,200 1.6837 0.161 0.159 0.161 0.159 0.161 2,197,466 0.1594 0.00%
2005-10-18 0 1.700 1.690 1.720 1.600 1.710 112,000 189,360 1.6907 0.161 0.160 0.163 0.151 0.162 1,183,251 0.1600 -0.58%
2005-10-17 0 1.710 1.710 1.720 1.700 1.700 40,000 68,000 1.7000 0.162 0.162 0.163 0.161 0.161 422,590 0.1609 -1.16%
2005-10-14 0 1.730 1.730 1.740 1.680 1.730 282,000 480,860 1.7052 0.164 0.164 0.165 0.159 0.164 2,979,257 0.1614 -0.57%
2005-10-13 0 1.740 1.740 1.750 1.710 1.730 40,000 69,120 1.7280 0.165 0.165 0.166 0.162 0.164 422,590 0.1636 0.29%
2005-10-12 0 1.750 1.740 1.770 1.740 1.780 274,000 483,240 1.7636 0.164 0.163 0.166 0.163 0.167 2,919,766 0.1655 -2.23%
2005-10-10 0 1.790 1.790 1.800 1.710 1.800 144,000 255,840 1.7767 0.168 0.168 0.169 0.160 0.169 1,534,475 0.1667 -0.56%
2005-10-07 0 1.800 1.780 1.820 1.770 1.800 672,000 1,204,400 1.7923 0.169 0.167 0.171 0.166 0.169 7,160,885 0.1682 0.00%
2005-10-06 0 1.800 1.780 1.810 1.780 1.830 240,000 431,840 1.7993 0.169 0.167 0.170 0.167 0.172 2,557,459 0.1689 -0.55%
2005-10-05 0 1.810 1.800 1.830 1.800 1.920 1,768,000 3,215,240 1.8186 0.170 0.169 0.172 0.169 0.180 18,839,947 0.1707 -1.09%
2005-10-04 0 1.830 1.830 1.850 1.820 1.860 3,536,000 6,509,360 1.8409 0.172 0.172 0.174 0.171 0.175 37,679,894 0.1728 0.00%
2005-10-03 0 1.830 1.800 1.830 1.780 1.840 1,303,000 2,368,740 1.8179 0.172 0.169 0.172 0.167 0.173 13,884,870 0.1706 -0.54%
2005-09-30 0 1.840 1.820 1.840 1.700 1.870 170,118,000 295,915,200 1.7395 0.173 0.171 0.173 0.160 0.175 1,812,790,773 0.1632 5.75%
2005-09-29 0 1.740 1.740 1.770 1.730 1.760 2,088,000 3,643,120 1.7448 0.163 0.163 0.166 0.162 0.165 22,249,892 0.1637 -1.14%
2005-09-28 0 1.760 1.760 1.780 1.700 1.820 2,374,000 4,174,280 1.7583 0.165 0.165 0.167 0.160 0.171 25,297,531 0.1650 1.15%
2005-09-27 0 1.740 1.720 1.750 1.660 1.910 2,788,000 4,891,160 1.7544 0.163 0.161 0.164 0.156 0.179 29,709,147 0.1646 -7.94%
2005-09-26 0 1.890 1.870 1.900 1.810 1.910 4,140,000 7,749,760 1.8719 0.177 0.175 0.178 0.170 0.179 44,116,165 0.1757 5.00%
2005-09-23 0 1.800 1.800 1.830 1.800 1.830 1,280,000 2,313,640 1.8075 0.169 0.169 0.172 0.169 0.172 13,639,781 0.1696 -1.64%
2005-09-22 0 1.830 1.830 1.840 1.750 1.810 3,036,000 5,359,360 1.7653 0.172 0.172 0.173 0.164 0.170 32,351,855 0.1657 4.57%
2005-09-21 0 1.750 1.750 1.770 1.730 1.750 1,860,000 3,251,840 1.7483 0.164 0.164 0.166 0.162 0.164 19,820,306 0.1641 1.16%
2005-09-20 0 1.730 1.730 1.740 1.720 1.730 40,000 69,160 1.7290 0.162 0.162 0.163 0.161 0.162 426,243 0.1623 0.00%
2005-09-16 0 1.730 1.730 1.750 1.730 1.780 821,000 1,445,960 1.7612 0.162 0.162 0.164 0.162 0.167 8,748,641 0.1653 -1.14%
2005-09-15 0 1.750 1.740 1.750 1.740 1.760 100,000 174,320 1.7432 0.164 0.163 0.164 0.163 0.165 1,065,608 0.1636 -1.13%
2005-09-14 0 1.770 1.750 1.780 1.760 1.780 180,000 319,160 1.7731 0.166 0.164 0.167 0.165 0.167 1,918,094 0.1664 0.57%
2005-09-13 0 1.760 1.750 1.760 1.750 1.760 412,000 721,520 1.7513 0.165 0.164 0.165 0.164 0.165 4,390,304 0.1643 0.57%
2005-09-12 0 1.750 1.730 1.750 1.750 1.770 204,000 357,080 1.7504 0.164 0.162 0.164 0.164 0.166 2,173,840 0.1643 1.74%
2005-09-09 0 1.720 1.720 1.740 1.720 1.720 40,000 68,800 1.7200 0.161 0.161 0.163 0.161 0.161 426,243 0.1614 -1.71%
2005-09-08 0 1.750 1.720 1.750 1.750 1.750 28,000 49,000 1.7500 0.164 0.161 0.164 0.164 0.164 298,370 0.1642 0.00%
2005-09-07 0 1.750 1.730 1.750 1.730 1.750 120,000 209,440 1.7453 0.164 0.162 0.164 0.162 0.164 1,278,729 0.1638 2.34%
2005-09-06 0 1.710 1.690 1.720 1.700 1.710 316,000 539,240 1.7065 0.160 0.159 0.161 0.160 0.160 3,367,321 0.1601 0.00%
2005-09-05 0 1.710 1.690 1.720 1.690 1.710 272,000 464,560 1.7079 0.160 0.159 0.161 0.159 0.160 2,898,453 0.1603 0.59%
2005-09-02 0 1.700 1.700 1.730 1.700 1.720 568,000 971,360 1.7101 0.160 0.160 0.162 0.160 0.161 6,052,653 0.1605 0.00%
2005-09-01 0 1.700 1.700 1.720 1.670 1.710 1,298,000 2,206,460 1.6999 0.160 0.160 0.161 0.157 0.160 13,831,590 0.1595 0.00%
2005-08-31 0 1.700 1.670 1.710 1.690 1.700 328,000 557,120 1.6985 0.160 0.157 0.160 0.159 0.160 3,495,194 0.1594 0.59%
2005-08-30 0 1.690 1.660 1.690 1.680 1.710 228,000 385,440 1.6905 0.159 0.156 0.159 0.158 0.160 2,429,586 0.1586 0.60%
2005-08-29 0 1.680 1.660 1.700 1.630 1.700 1,128,000 1,881,520 1.6680 0.158 0.156 0.160 0.153 0.160 12,020,057 0.1565 1.82%
2005-08-26 0 1.650 1.640 1.700 1.650 1.650 36,000 59,400 1.6500 0.155 0.154 0.160 0.155 0.155 383,619 0.1548 -0.60%
2005-08-25 0 1.660 1.660 1.690 - - 0 0 - 0.156 0.156 0.159 - - 0 - 1.22%
2005-08-24 0 1.640 1.640 1.670 1.600 1.660 26,000 42,580 1.6377 0.154 0.154 0.157 0.150 0.156 277,058 0.1537 -1.80%
2005-08-23 0 1.670 1.670 1.700 1.650 1.750 104,000 175,040 1.6831 0.157 0.157 0.160 0.155 0.164 1,108,232 0.1579 2.45%
2005-08-22 0 1.630 1.620 1.650 1.630 1.640 152,000 249,120 1.6389 0.153 0.152 0.155 0.153 0.154 1,619,724 0.1538 0.00%
2005-08-19 0 1.630 1.630 1.660 1.630 1.650 112,000 183,440 1.6379 0.153 0.153 0.156 0.153 0.155 1,193,481 0.1537 -1.81%
2005-08-18 0 1.660 1.660 1.690 1.660 1.680 196,000 325,520 1.6608 0.156 0.156 0.159 0.156 0.158 2,088,591 0.1559 -1.78%
2005-08-17 0 1.690 1.680 1.700 1.680 1.690 152,000 256,600 1.6882 0.159 0.158 0.160 0.158 0.159 1,619,724 0.1584 -0.59%
2005-08-16 0 1.700 1.690 1.720 1.680 1.700 1,338,000 2,267,900 1.6950 0.160 0.159 0.161 0.158 0.160 14,257,833 0.1591 -0.58%
2005-08-15 0 1.710 1.710 1.720 1.690 1.750 1,228,000 2,096,880 1.7076 0.160 0.160 0.161 0.159 0.164 13,085,664 0.1602 0.59%
2005-08-12 0 1.700 1.680 1.700 1.670 1.710 1,724,000 2,894,520 1.6790 0.160 0.158 0.160 0.157 0.160 18,371,079 0.1576 0.59%
2005-08-11 0 1.690 1.660 1.690 1.600 1.690 740,000 1,224,200 1.6543 0.159 0.156 0.159 0.150 0.159 7,885,498 0.1552 0.60%
2005-08-10 0 1.680 1.670 1.700 1.680 1.700 384,000 648,000 1.6875 0.158 0.157 0.160 0.158 0.160 4,091,934 0.1584 -1.18%
2005-08-09 0 1.700 1.680 1.710 1.690 1.700 906,000 1,539,900 1.6997 0.160 0.158 0.160 0.159 0.160 9,654,407 0.1595 1.19%
2005-08-08 0 1.680 1.670 1.710 1.670 1.710 356,000 604,720 1.6987 0.158 0.157 0.160 0.157 0.160 3,793,564 0.1594 -1.75%
2005-08-05 0 1.710 1.710 1.720 1.670 1.720 480,000 807,720 1.6828 0.160 0.160 0.161 0.157 0.161 5,114,918 0.1579 1.79%
2005-08-04 0 1.680 1.670 1.700 1.670 1.700 352,000 591,720 1.6810 0.158 0.157 0.160 0.157 0.160 3,750,940 0.1578 0.60%
2005-08-03 0 1.670 1.660 1.690 1.640 1.710 290,000 481,340 1.6598 0.157 0.156 0.159 0.154 0.160 3,090,263 0.1558 0.00%
2005-08-02 0 1.670 1.670 1.690 1.630 1.660 122,000 201,240 1.6495 0.157 0.157 0.159 0.153 0.156 1,300,042 0.1548 2.45%
2005-08-01 0 1.630 1.630 1.650 1.620 1.630 80,000 129,920 1.6240 0.153 0.153 0.155 0.152 0.153 852,486 0.1524 1.24%
2005-07-29 0 1.610 1.610 1.630 1.600 1.610 304,000 486,760 1.6012 0.151 0.151 0.153 0.150 0.151 3,239,448 0.1503 3.87%
2005-07-28 0 1.550 1.550 1.560 1.540 1.590 680,000 1,057,760 1.5555 0.145 0.145 0.146 0.145 0.149 7,246,133 0.1460 -1.90%
2005-07-27 0 1.580 1.570 1.580 1.580 1.630 676,000 1,081,160 1.5993 0.148 0.147 0.148 0.148 0.153 7,203,509 0.1501 3.95%
2005-07-26 0 1.520 1.510 1.550 1.460 1.520 1,230,000 1,805,000 1.4675 0.143 0.142 0.145 0.137 0.143 13,106,977 0.1377 2.70%
2005-07-25 0 1.480 1.460 1.480 1.480 1.500 484,000 723,040 1.4939 0.139 0.137 0.139 0.139 0.141 5,157,542 0.1402 -1.99%
2005-07-22 0 1.510 1.450 1.510 1.400 1.550 592,000 852,040 1.4393 0.142 0.136 0.142 0.131 0.145 6,308,399 0.1351 -4.43%
2005-07-21 0 1.580 1.540 1.600 1.450 1.740 870,000 1,406,880 1.6171 0.148 0.145 0.150 0.136 0.163 9,270,788 0.1518 -5.95%
2005-07-20 0 1.680 1.650 1.720 1.680 1.780 304,000 518,080 1.7042 0.158 0.155 0.161 0.158 0.167 3,239,448 0.1599 -2.33%
2005-07-19 0 1.720 1.720 1.780 1.720 1.760 60,000 104,560 1.7427 0.161 0.161 0.167 0.161 0.165 639,365 0.1635 -2.27%
2005-07-18 0 1.760 1.730 1.780 1.760 1.780 104,000 183,600 1.7654 0.165 0.162 0.167 0.165 0.167 1,108,232 0.1657 -1.12%
2005-07-15 0 1.780 1.760 1.800 1.780 1.790 208,000 370,320 1.7804 0.167 0.165 0.169 0.167 0.168 2,216,464 0.1671 0.00%
2005-07-14 0 1.780 1.780 1.830 1.750 1.800 724,000 1,289,720 1.7814 0.167 0.167 0.172 0.164 0.169 7,715,001 0.1672 3.49%
2005-07-13 0 1.720 1.710 1.740 1.680 1.720 456,000 773,360 1.6960 0.161 0.160 0.163 0.158 0.161 4,859,172 0.1592 0.58%
2005-07-12 0 1.710 1.710 1.730 1.680 1.880 2,414,000 4,225,840 1.7506 0.160 0.160 0.162 0.158 0.176 25,723,774 0.1643 -10.00%
2005-07-11 0 1.900 1.880 1.900 1.870 1.980 602,000 1,156,300 1.9208 0.178 0.176 0.178 0.175 0.186 6,414,959 0.1803 -2.56%
2005-07-08 0 1.950 1.950 1.960 1.920 2.000 798,000 1,552,320 1.9453 0.183 0.183 0.184 0.180 0.188 8,503,551 0.1825 -2.50%
2005-07-07 0 2.000 1.980 2.000 1.960 2.200 9,268,000 18,963,180 2.0461 0.188 0.186 0.188 0.184 0.206 98,760,536 0.1920 2.04%
2005-07-06 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2005-06-30 0 1.960 1.880 1.960 1.970 1.990 40,000 79,200 1.9800 0.184 0.176 0.184 0.185 0.187 426,243 0.1858 -0.51%
2005-06-29 0 1.970 1.970 1.990 1.950 2.000 2,472,000 4,931,440 1.9949 0.185 0.185 0.187 0.183 0.188 26,341,826 0.1872 1.03%
2005-06-28 0 1.950 1.940 1.950 1.900 1.980 270,000 526,920 1.9516 0.183 0.182 0.183 0.178 0.186 2,877,141 0.1831 1.56%
2005-06-27 0 1.920 1.860 1.960 1.850 1.960 194,000 370,220 1.9084 0.180 0.175 0.184 0.174 0.184 2,067,279 0.1791 3.23%
2005-06-24 0 1.860 1.860 1.870 1.850 1.870 324,000 604,480 1.8657 0.175 0.175 0.175 0.174 0.175 3,452,569 0.1751 -0.53%
2005-06-23 0 1.870 1.870 1.900 1.860 1.930 244,000 456,320 1.8702 0.175 0.175 0.178 0.175 0.181 2,600,083 0.1755 0.54%
2005-06-22 0 1.860 1.850 1.860 1.860 1.900 414,000 774,240 1.8701 0.175 0.174 0.175 0.175 0.178 4,411,617 0.1755 -2.62%
2005-06-21 0 1.910 1.850 1.910 1.850 1.980 788,000 1,477,920 1.8755 0.179 0.174 0.179 0.174 0.186 8,396,990 0.1760 -3.54%
2005-06-20 0 1.980 1.950 1.980 1.900 1.980 1,152,000 2,247,080 1.9506 0.186 0.183 0.186 0.178 0.186 12,275,803 0.1830 3.66%
2005-06-17 0 1.910 1.880 1.930 1.910 1.920 80,000 153,200 1.9150 0.179 0.176 0.181 0.179 0.180 852,486 0.1797 -1.04%
2005-06-16 0 1.930 1.910 1.930 1.910 1.940 146,000 282,140 1.9325 0.181 0.179 0.181 0.179 0.182 1,555,787 0.1813 0.00%
2005-06-15 0 1.930 1.880 1.930 1.870 1.930 86,000 162,800 1.8930 0.181 0.176 0.181 0.175 0.181 916,423 0.1776 3.21%
2005-06-14 0 1.870 1.870 1.890 1.870 1.900 96,000 180,360 1.8788 0.175 0.175 0.177 0.175 0.178 1,022,984 0.1763 -2.60%
2005-06-13 0 1.920 1.840 1.920 1.900 1.920 146,000 279,120 1.9118 0.180 0.173 0.180 0.178 0.180 1,555,787 0.1794 0.00%
2005-06-10 0 1.920 1.850 1.930 1.890 1.940 126,000 241,140 1.9138 0.180 0.174 0.181 0.177 0.182 1,342,666 0.1796 2.13%
2005-06-09 0 1.880 1.880 1.890 1.850 1.900 98,000 182,480 1.8620 0.176 0.176 0.177 0.174 0.178 1,044,296 0.1747 1.62%
2005-06-08 0 1.850 1.800 1.850 1.800 1.870 332,000 604,680 1.8213 0.174 0.169 0.174 0.169 0.175 3,537,818 0.1709 -0.54%
2005-06-07 0 1.860 1.860 1.880 1.860 1.920 136,000 256,080 1.8829 0.175 0.175 0.176 0.175 0.180 1,449,227 0.1767 -2.11%
2005-06-06 0 1.900 1.850 1.920 1.870 1.960 600,000 1,137,640 1.8961 0.178 0.174 0.180 0.175 0.184 6,393,647 0.1779 -2.56%
2005-06-03 0 1.950 1.910 1.950 1.900 1.980 698,000 1,343,080 1.9242 0.183 0.179 0.183 0.178 0.186 7,437,943 0.1806 -1.52%
2005-06-02 0 1.980 1.910 1.980 1.890 2.000 1,552,500 2,982,290 1.9210 0.186 0.179 0.186 0.177 0.188 16,543,562 0.1803 4.21%
2005-06-01 0 1.900 1.900 1.910 1.900 1.930 1,024,000 1,968,520 1.9224 0.178 0.178 0.179 0.178 0.181 10,911,824 0.1804 -1.55%
2005-05-31 0 1.930 1.890 1.930 1.820 1.950 624,000 1,179,600 1.8904 0.181 0.177 0.181 0.171 0.183 6,649,393 0.1774 -0.52%
2005-05-30 0 1.940 1.840 1.940 1.920 1.940 1,452,000 2,813,120 1.9374 0.182 0.173 0.182 0.180 0.182 15,472,626 0.1818 0.00%
2005-05-27 0 1.940 1.920 1.940 1.930 1.950 1,296,000 2,522,800 1.9466 0.182 0.180 0.182 0.181 0.183 13,810,278 0.1827 -0.51%
2005-05-26 0 1.950 1.920 1.960 1.950 1.950 400,000 780,000 1.9500 0.183 0.180 0.184 0.183 0.183 4,262,431 0.1830 0.52%
2005-05-25 0 1.960 1.900 1.960 1.960 1.980 700,000 1,382,120 1.9745 0.182 0.176 0.182 0.182 0.184 7,536,155 0.1834 -0.51%
2005-05-24 0 1.970 1.930 1.970 1.900 1.980 36,000 69,880 1.9411 0.183 0.179 0.183 0.176 0.184 387,574 0.1803 -0.51%
2005-05-23 0 1.980 1.900 1.980 1.900 1.980 256,000 504,800 1.9719 0.184 0.176 0.184 0.176 0.184 2,756,079 0.1832 0.51%
2005-05-20 0 1.970 1.940 1.970 1.960 2.000 96,000 190,120 1.9804 0.183 0.180 0.183 0.182 0.186 1,033,530 0.1840 -0.51%
2005-05-19 0 1.980 1.940 1.980 1.980 2.000 152,000 302,000 1.9868 0.184 0.180 0.184 0.184 0.186 1,636,422 0.1845 -1.00%
2005-05-18 0 2.000 1.910 2.000 2.000 2.000 98,300 189,215 1.9249 0.186 0.177 0.186 0.186 0.186 1,058,291 0.1788 5.26%
2005-05-17 0 1.900 1.900 1.980 1.800 1.900 436,000 822,400 1.8862 0.176 0.176 0.184 0.167 0.176 4,693,948 0.1752 2.70%
2005-05-13 0 1.850 1.840 1.850 1.770 1.850 140,000 253,240 1.8089 0.172 0.171 0.172 0.164 0.172 1,507,231 0.1680 1.09%
2005-05-12 0 1.830 1.830 1.890 1.820 1.870 80,000 148,600 1.8575 0.170 0.170 0.176 0.169 0.174 861,275 0.1725 -2.66%
2005-05-11 0 1.880 1.860 1.900 1.880 1.930 360,000 683,480 1.8986 0.175 0.173 0.176 0.175 0.179 3,875,737 0.1763 -3.59%
2005-05-10 0 1.950 1.910 1.950 1.920 1.980 156,000 302,360 1.9382 0.181 0.177 0.181 0.178 0.184 1,679,486 0.1800 1.56%
2005-05-09 0 1.920 1.880 1.920 1.900 1.980 212,000 416,000 1.9623 0.178 0.175 0.178 0.176 0.184 2,282,378 0.1823 -2.04%
2005-05-06 0 1.960 1.950 1.970 1.930 1.970 560,000 1,094,520 1.9545 0.182 0.181 0.183 0.179 0.183 6,028,924 0.1815 6.52%
2005-05-05 0 2.800 2.750 2.800 2.750 2.800 144,000 400,600 2.7819 0.171 0.168 0.171 0.168 0.171 2,359,144 0.1698 1.82%
2005-05-04 0 2.750 2.700 2.800 2.750 2.875 84,000 235,200 2.8000 0.168 0.165 0.171 0.168 0.175 1,376,167 0.1709 -5.17%
2005-05-03 0 2.900 2.850 2.900 2.700 2.900 112,000 317,200 2.8321 0.177 0.174 0.177 0.165 0.177 1,834,890 0.1729 5.45%
2005-04-29 0 2.750 2.700 2.750 2.650 2.800 128,000 348,000 2.7188 0.168 0.165 0.168 0.162 0.171 2,097,017 0.1660 -5.98%
2005-04-28 0 2.925 2.900 2.950 2.925 3.050 414,000 1,234,400 2.9816 0.179 0.177 0.180 0.179 0.186 6,782,539 0.1820 -4.10%
2005-04-27 0 3.050 2.950 3.050 2.800 3.050 700,000 2,045,900 2.9227 0.186 0.180 0.186 0.171 0.186 11,468,061 0.1784 9.91%
2005-04-26 0 2.775 2.725 2.900 2.700 2.775 228,000 622,800 2.7316 0.169 0.166 0.177 0.165 0.169 3,735,311 0.1667 3.74%
2005-04-25 0 2.675 2.625 2.675 2.600 2.700 148,000 396,700 2.6804 0.163 0.160 0.163 0.159 0.165 2,424,676 0.1636 2.88%
2005-04-22 0 2.600 2.450 2.600 2.425 2.625 76,000 191,700 2.5224 0.159 0.150 0.159 0.148 0.160 1,245,104 0.1540 6.12%
2005-04-21 0 2.450 2.425 2.450 2.425 2.475 64,000 156,100 2.4391 0.150 0.148 0.150 0.148 0.151 1,048,508 0.1489 -1.01%
2005-04-20 0 2.475 2.450 2.475 2.475 2.550 332,000 828,900 2.4967 0.151 0.150 0.151 0.151 0.156 5,439,138 0.1524 0.00%
2005-04-19 0 2.475 2.450 2.475 2.475 2.550 268,000 670,900 2.5034 0.151 0.150 0.151 0.151 0.156 4,390,629 0.1528 -1.00%
2005-04-18 0 2.500 2.425 2.550 2.425 2.500 220,000 539,800 2.4536 0.153 0.148 0.156 0.148 0.153 3,604,248 0.1498 -0.99%
2005-04-15 0 2.525 2.525 2.550 2.500 2.650 160,000 409,700 2.5606 0.154 0.154 0.156 0.153 0.162 2,621,271 0.1563 -2.88%
2005-04-14 0 2.600 2.500 2.600 2.400 2.650 1,132,000 2,820,300 2.4914 0.159 0.153 0.159 0.146 0.162 18,545,493 0.1521 -1.89%
2005-04-13 0 2.650 2.600 2.650 2.650 2.725 752,000 2,016,300 2.6813 0.162 0.159 0.162 0.162 0.166 12,319,974 0.1637 -3.64%
2005-04-12 0 2.750 2.725 2.750 2.725 2.900 528,000 1,474,200 2.7920 0.168 0.166 0.168 0.166 0.177 8,650,195 0.1704 -5.17%
2005-04-11 0 2.900 2.900 2.925 2.850 2.950 456,000 1,318,000 2.8904 0.177 0.177 0.179 0.174 0.180 7,470,623 0.1764 0.00%
2005-04-08 0 2.900 2.850 2.875 2.775 3.000 1,472,000 4,271,500 2.9018 0.177 0.174 0.175 0.169 0.183 24,115,695 0.1771 -6.45%
2005-04-07 0 3.100 3.075 3.150 2.750 3.150 1,502,000 4,431,200 2.9502 0.189 0.188 0.192 0.168 0.192 24,607,183 0.1801 12.73%
2005-04-06 0 2.750 2.700 2.750 2.525 2.825 660,000 1,777,800 2.6936 0.168 0.165 0.168 0.154 0.172 10,812,743 0.1644 10.00%
2005-04-04 0 2.500 2.500 2.600 2.350 2.500 872,000 2,146,700 2.4618 0.153 0.153 0.159 0.143 0.153 14,285,928 0.1503 9.89%
2005-04-01 0 2.275 2.275 2.325 2.200 2.300 376,000 840,500 2.2354 0.139 0.139 0.142 0.134 0.140 6,159,987 0.1364 5.81%
2005-03-31 0 2.150 2.075 2.150 2.150 2.300 860,000 1,924,500 2.2378 0.131 0.127 0.131 0.131 0.140 14,089,332 0.1366 -1.15%
2005-03-30 0 2.175 2.150 2.200 2.150 2.175 172,000 370,800 2.1558 0.133 0.131 0.134 0.131 0.133 2,817,866 0.1316 1.16%
2005-03-29 0 2.150 2.125 2.150 2.150 2.150 116,000 249,900 2.1543 0.131 0.130 0.131 0.131 0.131 1,900,422 0.1315 2.38%
2005-03-24 0 2.100 2.000 2.150 2.100 2.200 376,000 802,400 2.1340 0.128 0.122 0.131 0.128 0.134 6,159,987 0.1303 0.00%
2005-03-23 0 2.100 2.075 2.100 2.100 2.125 136,000 291,400 2.1426 0.128 0.127 0.128 0.128 0.130 2,228,080 0.1308 0.00%
2005-03-22 0 2.100 2.075 2.100 2.000 2.100 510,000 1,041,760 2.0427 0.128 0.127 0.128 0.122 0.128 8,355,302 0.1247 5.53%
2005-03-21 0 1.990 1.990 2.000 1.990 2.000 428,000 855,440 1.9987 0.121 0.121 0.122 0.121 0.122 7,011,900 0.1220 -0.50%
2005-03-18 0 2.000 1.970 2.000 - - 0 0 - 0.122 0.120 0.122 - - 0 - -1.23%
2005-03-17 0 2.025 2.000 2.025 2.000 2.050 668,000 1,340,200 2.0063 0.124 0.122 0.124 0.122 0.125 10,943,807 0.1225 1.25%
2005-03-16 0 2.000 2.000 2.050 2.000 2.050 1,404,000 2,820,800 2.0091 0.122 0.122 0.125 0.122 0.125 23,001,654 0.1226 -2.44%
2005-03-15 0 2.050 2.025 2.050 1.970 2.100 672,000 1,350,060 2.0090 0.125 0.124 0.125 0.120 0.128 11,009,339 0.1226 4.06%
2005-03-14 0 1.970 1.970 1.980 1.950 1.970 656,000 1,280,240 1.9516 0.120 0.120 0.121 0.119 0.120 10,747,212 0.1191 1.03%
2005-03-11 0 1.950 1.950 1.960 1.880 1.960 844,000 1,616,040 1.9147 0.119 0.119 0.120 0.115 0.120 13,827,205 0.1169 4.28%
2005-03-10 0 1.870 1.870 1.880 1.850 1.910 576,000 1,077,160 1.8701 0.114 0.114 0.115 0.113 0.117 9,436,576 0.1141 -1.06%
2005-03-09 0 1.890 1.880 1.890 1.850 1.900 232,000 434,280 1.8719 0.115 0.115 0.115 0.113 0.116 3,800,843 0.1143 3.28%
2005-03-08 0 1.830 1.820 1.850 1.790 1.850 353,000 634,910 1.7986 0.112 0.111 0.113 0.109 0.113 5,783,179 0.1098 2.23%
2005-03-07 0 1.790 1.760 1.790 1.770 1.800 304,000 542,560 1.7847 0.109 0.107 0.109 0.108 0.110 4,980,415 0.1089 -1.10%
2005-03-04 0 1.810 1.810 1.820 1.770 1.840 292,000 526,520 1.8032 0.110 0.110 0.111 0.108 0.112 4,783,820 0.1101 2.84%
2005-03-03 0 1.760 1.730 1.760 1.750 1.820 652,000 1,156,640 1.7740 0.107 0.106 0.107 0.107 0.111 10,681,680 0.1083 3.53%
2005-03-02 0 1.700 1.700 1.720 1.610 1.720 590,000 999,540 1.6941 0.104 0.104 0.105 0.098 0.105 9,665,937 0.1034 5.59%
2005-03-01 0 1.610 1.590 1.610 1.610 1.610 20,000 32,200 1.6100 0.098 0.097 0.098 0.098 0.098 327,659 0.0983 0.00%
2005-02-28 0 1.610 1.600 1.610 1.610 1.620 84,000 135,480 1.6129 0.098 0.098 0.098 0.098 0.099 1,376,167 0.0984 0.00%
2005-02-25 0 1.610 1.550 1.610 1.570 1.610 48,000 76,280 1.5892 0.098 0.095 0.098 0.096 0.098 786,381 0.0970 1.90%
2005-02-24 0 1.580 1.550 1.580 1.580 1.580 20,000 31,600 1.5800 0.096 0.095 0.096 0.096 0.096 327,659 0.0964 0.00%
2005-02-23 0 1.580 1.550 1.580 1.520 1.580 16,000 24,560 1.5350 0.096 0.095 0.096 0.093 0.096 262,127 0.0937 0.64%
2005-02-22 0 1.570 1.540 1.580 1.570 1.570 40,000 62,800 1.5700 0.096 0.094 0.096 0.096 0.096 655,318 0.0958 -1.87%
2005-02-21 0 1.600 1.520 1.600 - - 0 0 - 0.098 0.093 0.098 - - 0 - 0.00%
2005-02-18 0 1.600 - 1.600 1.600 1.600 48,000 76,800 1.6000 0.098 - 0.098 0.098 0.098 786,381 0.0977 -1.23%
2005-02-17 0 1.620 - 1.620 1.620 1.620 20,000 32,400 1.6200 0.099 - 0.099 0.099 0.099 327,659 0.0989 0.00%
2005-02-16 0 1.620 1.580 1.620 1.600 1.620 28,000 44,960 1.6057 0.099 0.096 0.099 0.098 0.099 458,722 0.0980 -1.22%
2005-02-15 0 1.640 1.600 1.640 1.600 1.640 72,000 116,160 1.6133 0.100 0.098 0.100 0.098 0.100 1,179,572 0.0985 0.00%
2005-02-14 0 1.640 - 1.640 - - 0 0 - 0.100 - 0.100 - - 0 - -0.61%
2005-02-08 0 1.650 1.600 1.650 - - 0 0 - 0.101 0.098 0.101 - - 0 - 0.00%
2005-02-07 0 1.650 1.580 1.650 1.650 1.650 27,000 44,100 1.6333 0.101 0.096 0.101 0.101 0.101 442,340 0.0997 4.43%
2005-02-04 0 1.580 1.550 1.580 1.600 1.610 12,000 19,280 1.6067 0.096 0.095 0.096 0.098 0.098 196,595 0.0981 -3.66%
2005-02-03 0 1.640 1.620 1.640 1.600 1.650 12,000 19,600 1.6333 0.100 0.099 0.100 0.098 0.101 196,595 0.0997 1.23%
2005-02-02 0 1.620 1.590 1.620 - - 0 0 - 0.099 0.097 0.099 - - 0 - 0.00%
2005-02-01 0 1.620 1.620 1.640 1.600 1.650 20,000 32,600 1.6300 0.099 0.099 0.100 0.098 0.101 327,659 0.0995 0.00%
2005-01-31 0 1.620 1.610 1.620 1.600 1.650 108,000 174,840 1.6189 0.099 0.098 0.099 0.098 0.101 1,769,358 0.0988 -1.82%
2005-01-28 0 1.650 1.600 1.650 1.580 1.650 84,000 135,040 1.6076 0.101 0.098 0.101 0.096 0.101 1,376,167 0.0981 -2.37%
2005-01-27 0 1.690 1.450 1.690 1.500 1.700 526,000 835,840 1.5890 0.103 0.089 0.103 0.092 0.104 8,617,429 0.0970 16.55%
2005-01-26 0 1.450 1.450 1.520 1.450 1.450 8,000 11,600 1.4500 0.089 0.089 0.093 0.089 0.089 131,064 0.0885 -3.33%
2005-01-25 0 1.500 1.460 1.520 1.500 1.500 8,000 12,000 1.5000 0.092 0.089 0.093 0.092 0.092 131,064 0.0916 0.00%
2005-01-24 0 1.500 1.500 1.520 1.500 1.530 76,000 115,680 1.5221 0.092 0.092 0.093 0.092 0.093 1,245,104 0.0929 0.00%
2005-01-21 0 1.500 1.500 1.520 - - 0 0 - 0.092 0.092 0.093 - - 0 - 0.00%
2005-01-20 0 1.500 1.500 1.520 1.500 1.500 16,000 24,000 1.5000 0.092 0.092 0.093 0.092 0.092 262,127 0.0916 -1.32%
2005-01-19 0 1.520 1.500 1.520 - - 0 0 - 0.093 0.092 0.093 - - 0 - 0.00%
2005-01-18 0 1.520 1.500 1.530 - - 0 0 - 0.093 0.092 0.093 - - 0 - 0.00%
2005-01-17 0 1.520 1.500 1.520 - - 0 0 - 0.093 0.092 0.093 - - 0 - 0.00%
2005-01-14 0 1.520 1.500 1.520 - - 0 0 - 0.093 0.092 0.093 - - 0 - 0.00%
2005-01-13 0 1.520 1.500 1.520 - - 0 0 - 0.093 0.092 0.093 - - 0 - -0.65%
2005-01-12 0 1.530 1.500 1.530 1.510 1.590 32,000 48,880 1.5275 0.093 0.092 0.093 0.092 0.097 524,254 0.0932 -0.65%
2005-01-11 0 1.540 1.510 1.540 1.550 1.550 16,000 24,800 1.5500 0.094 0.092 0.094 0.095 0.095 262,127 0.0946 -0.65%
2005-01-10 0 1.550 1.500 1.550 1.590 1.590 4,000 6,360 1.5900 0.095 0.092 0.095 0.097 0.097 65,532 0.0971 1.31%
2005-01-07 0 1.530 1.500 1.530 1.530 1.550 296,000 457,200 1.5446 0.093 0.092 0.093 0.093 0.095 4,849,352 0.0943 -0.65%
2005-01-06 0 1.540 1.500 1.540 1.500 1.540 36,000 54,560 1.5156 0.094 0.092 0.094 0.092 0.094 589,786 0.0925 1.32%
2005-01-05 0 1.520 1.480 1.520 1.420 1.520 276,000 400,040 1.4494 0.093 0.090 0.093 0.087 0.093 4,521,693 0.0885 1.33%
2005-01-04 0 1.500 1.460 1.520 1.420 1.550 128,000 187,760 1.4669 0.092 0.089 0.093 0.087 0.095 2,097,017 0.0895 -3.23%
2005-01-03 0 1.550 1.450 1.550 - - 0 0 - 0.095 0.089 0.095 - - 0 - 0.00%
2004-12-31 0 1.550 1.450 1.550 - - 0 0 - 0.095 0.089 0.095 - - 0 - -1.90%
2004-12-30 0 1.580 - 1.580 1.450 1.580 144,000 215,520 1.4967 0.096 - 0.096 0.089 0.096 2,359,144 0.0914 0.00%
2004-12-29 0 1.580 1.450 1.580 1.500 1.600 68,000 104,480 1.5365 0.096 0.089 0.096 0.092 0.098 1,114,040 0.0938 0.64%
2004-12-28 0 1.570 - 1.570 1.600 1.600 112,000 179,200 1.6000 0.096 - 0.096 0.098 0.098 1,834,890 0.0977 -1.87%
2004-12-24 0 1.600 1.550 1.600 1.500 1.600 192,000 295,120 1.5371 0.098 0.095 0.098 0.092 0.098 3,145,525 0.0938 6.67%
2004-12-23 0 1.500 1.410 1.500 1.480 1.500 44,000 65,280 1.4836 0.092 0.086 0.092 0.090 0.092 720,850 0.0906 0.67%
2004-12-22 0 1.490 1.450 1.490 - - 4,000 5,960 1.4900 0.091 0.089 0.091 - - 65,532 0.0909 0.00%
2004-12-21 0 1.490 - 1.490 1.400 1.490 28,000 39,560 1.4129 0.091 - 0.091 0.085 0.091 458,722 0.0862 0.00%
2004-12-20 0 1.490 1.440 1.490 1.490 1.490 52,000 77,480 1.4900 0.091 0.088 0.091 0.091 0.091 851,913 0.0909 3.47%
2004-12-17 0 1.440 1.410 1.480 1.440 1.440 72,000 103,680 1.4400 0.088 0.086 0.090 0.088 0.088 1,179,572 0.0879 0.00%
2004-12-16 0 1.440 1.380 1.450 - - 0 0 - 0.088 0.084 0.089 - - 0 - 0.00%
2004-12-15 0 1.440 1.440 1.450 1.400 1.400 107,000 149,620 1.3983 0.088 0.088 0.089 0.085 0.085 1,752,975 0.0854 2.86%
2004-12-14 0 1.400 1.370 1.410 - - 0 0 - 0.085 0.084 0.086 - - 0 - 0.00%
2004-12-13 0 1.400 1.350 1.420 1.380 1.400 32,000 44,320 1.3850 0.085 0.082 0.087 0.084 0.085 524,254 0.0845 1.45%
2004-12-10 0 1.380 1.380 1.450 1.350 1.380 72,000 98,520 1.3683 0.084 0.084 0.089 0.082 0.084 1,179,572 0.0835 0.00%
2004-12-09 0 1.380 1.380 1.400 1.380 1.400 24,000 33,360 1.3900 0.084 0.084 0.085 0.084 0.085 393,191 0.0848 -2.13%
2004-12-08 0 1.410 1.400 1.450 - - 16,000 22,400 1.4000 0.086 0.085 0.089 - - 262,127 0.0855 0.00%
2004-12-07 0 1.410 1.400 1.450 1.410 1.420 84,000 118,560 1.4114 0.086 0.085 0.089 0.086 0.087 1,376,167 0.0862 0.71%
2004-12-06 0 1.400 1.380 1.440 1.380 1.400 108,000 151,040 1.3985 0.085 0.084 0.088 0.084 0.085 1,769,358 0.0854 0.00%
2004-12-03 0 1.400 1.400 1.450 - - 0 0 - 0.085 0.085 0.089 - - 0 - 1.45%
2004-12-02 0 1.380 1.380 1.450 1.350 1.450 56,000 76,800 1.3714 0.084 0.084 0.089 0.082 0.089 917,445 0.0837 -4.83%
2004-12-01 0 1.450 1.410 1.450 1.450 1.450 52,000 75,080 1.4438 0.089 0.086 0.089 0.089 0.089 851,913 0.0881 1.40%
2004-11-30 0 1.430 1.430 1.440 1.380 1.420 48,000 66,880 1.3933 0.087 0.087 0.088 0.084 0.087 786,381 0.0850 2.14%
2004-11-29 0 1.400 1.380 1.420 1.380 1.400 88,000 122,720 1.3945 0.085 0.084 0.087 0.084 0.085 1,441,699 0.0851 -4.76%
2004-11-26 0 1.470 1.400 1.470 1.380 1.470 72,000 103,400 1.4361 0.090 0.085 0.090 0.084 0.090 1,179,572 0.0877 -2.65%
2004-11-25 0 1.510 1.480 1.510 1.510 1.520 96,000 145,000 1.5104 0.092 0.090 0.092 0.092 0.093 1,572,763 0.0922 -0.66%
2004-11-24 0 1.520 1.500 1.530 1.500 1.530 296,000 448,680 1.5158 0.093 0.092 0.093 0.092 0.093 4,849,352 0.0925 -0.65%
2004-11-23 0 1.530 1.530 1.540 1.530 1.580 172,000 265,720 1.5449 0.093 0.093 0.094 0.093 0.096 2,817,866 0.0943 -1.29%
2004-11-22 0 1.550 1.550 1.560 1.520 1.550 284,000 435,360 1.5330 0.095 0.095 0.095 0.093 0.095 4,652,756 0.0936 3.33%
2004-11-19 0 1.500 1.500 1.530 1.500 1.560 164,000 251,640 1.5344 0.092 0.092 0.093 0.092 0.095 2,686,803 0.0937 -1.96%
2004-11-18 0 1.530 1.530 1.550 1.500 1.580 396,000 607,320 1.5336 0.093 0.093 0.095 0.092 0.096 6,487,646 0.0936 2.68%
2004-11-17 0 1.490 1.480 1.500 1.440 1.500 760,000 1,123,920 1.4788 0.091 0.090 0.092 0.088 0.092 12,451,038 0.0903 4.20%
2004-11-16 0 1.430 1.430 1.470 1.410 1.500 632,000 916,760 1.4506 0.087 0.087 0.090 0.086 0.092 10,354,021 0.0885 3.62%
2004-11-15 0 1.380 1.340 1.380 1.350 1.400 92,000 126,400 1.3739 0.084 0.082 0.084 0.082 0.085 1,507,231 0.0839 3.76%
2004-11-12 0 1.330 1.310 1.330 1.310 1.350 200,000 263,040 1.3152 0.081 0.080 0.081 0.080 0.082 3,276,589 0.0803 2.31%
2004-11-11 0 1.300 1.300 1.330 1.280 1.300 96,000 123,280 1.2842 0.079 0.079 0.081 0.078 0.079 1,572,763 0.0784 1.56%
2004-11-10 0 1.280 1.210 1.280 1.280 1.300 52,000 67,360 1.2954 0.078 0.074 0.078 0.078 0.079 851,913 0.0791 0.00%
2004-11-09 0 1.280 1.260 1.280 1.280 1.280 272,000 348,160 1.2800 0.078 0.077 0.078 0.078 0.078 4,456,161 0.0781 0.00%
2004-11-08 0 1.280 1.280 1.300 1.250 1.280 208,000 264,600 1.2721 0.078 0.078 0.079 0.076 0.078 3,407,652 0.0776 4.92%
2004-11-05 0 1.220 1.170 1.220 1.150 1.260 304,000 360,440 1.1857 0.074 0.071 0.074 0.070 0.077 4,980,415 0.0724 6.09%
2004-11-04 0 1.150 1.140 1.160 1.150 1.150 48,000 55,200 1.1500 0.070 0.070 0.071 0.070 0.070 786,381 0.0702 0.00%
2004-11-03 0 1.150 1.120 1.150 1.100 1.170 140,000 161,440 1.1531 0.070 0.068 0.070 0.067 0.071 2,293,612 0.0704 6.48%
2004-11-02 0 1.080 1.080 1.120 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
2004-11-01 0 1.080 1.080 1.120 1.080 1.080 80,000 86,400 1.0800 0.066 0.066 0.068 0.066 0.066 1,310,636 0.0659 -2.70%
2004-10-29 0 1.110 1.060 1.110 1.110 1.130 68,000 76,320 1.1224 0.068 0.065 0.068 0.068 0.069 1,114,040 0.0685 -0.89%
2004-10-28 0 1.120 1.100 1.120 1.120 1.120 88,000 98,560 1.1200 0.068 0.067 0.068 0.068 0.068 1,441,699 0.0684 0.90%
2004-10-27 0 1.110 1.100 1.110 1.090 1.200 288,000 318,840 1.1071 0.068 0.067 0.068 0.067 0.073 4,718,288 0.0676 0.00%
2004-10-26 0 1.110 1.060 1.120 1.030 1.110 500,000 527,160 1.0543 0.068 0.065 0.068 0.063 0.068 8,191,472 0.0644 5.71%
2004-10-25 0 1.050 1.050 1.080 1.020 1.080 424,000 438,160 1.0334 0.064 0.064 0.066 0.062 0.066 6,946,369 0.0631 0.96%
2004-10-21 0 1.040 1.020 1.070 1.020 1.040 72,000 74,240 1.0311 0.063 0.062 0.065 0.062 0.063 1,179,572 0.0629 0.97%
2004-10-20 0 1.030 1.030 1.100 - - 0 0 - 0.063 0.063 0.067 - - 0 - 0.00%
2004-10-19 0 1.030 1.030 1.100 1.020 1.020 40,000 40,800 1.0200 0.063 0.063 0.067 0.062 0.062 655,318 0.0623 -1.90%
2004-10-18 0 1.050 1.040 1.100 - - 0 0 - 0.064 0.063 0.067 - - 0 - 0.00%
2004-10-15 0 1.050 - 1.100 1.050 1.050 52,000 54,600 1.0500 0.064 - 0.067 0.064 0.064 851,913 0.0641 0.00%
2004-10-14 0 1.050 1.050 1.100 1.050 1.090 64,000 67,960 1.0619 0.064 0.064 0.067 0.064 0.067 1,048,508 0.0648 -3.67%
2004-10-13 0 1.090 1.080 1.100 1.090 1.090 8,000 8,720 1.0900 0.067 0.066 0.067 0.067 0.067 131,064 0.0665 0.93%
2004-10-12 0 1.080 1.070 1.100 1.080 1.100 88,000 95,920 1.0900 0.066 0.065 0.067 0.066 0.067 1,441,699 0.0665 0.93%
2004-10-11 0 1.070 1.070 1.090 1.070 1.100 180,000 195,280 1.0849 0.065 0.065 0.067 0.065 0.067 2,948,930 0.0662 0.00%
2004-10-08 0 1.070 1.060 1.090 1.040 1.080 884,000 943,760 1.0676 0.065 0.065 0.067 0.063 0.066 14,482,523 0.0652 0.94%
2004-10-07 0 1.060 1.060 1.070 1.030 1.060 228,000 239,640 1.0511 0.065 0.065 0.065 0.063 0.065 3,735,311 0.0642 1.92%
2004-10-06 0 1.040 1.040 1.050 1.030 1.050 48,000 50,080 1.0433 0.063 0.063 0.064 0.063 0.064 786,381 0.0637 0.00%
2004-10-05 0 1.040 1.040 1.050 1.040 1.050 212,000 222,400 1.0491 0.063 0.063 0.064 0.063 0.064 3,473,184 0.0640 -0.95%
2004-10-04 0 1.050 1.040 1.070 1.050 1.060 420,000 443,120 1.0550 0.064 0.063 0.065 0.064 0.065 6,880,837 0.0644 0.96%
2004-09-30 0 1.040 1.040 1.050 1.040 1.040 88,000 91,480 1.0395 0.063 0.063 0.064 0.063 0.063 1,441,699 0.0635 1.96%
2004-09-28 0 1.020 1.020 1.040 1.020 1.040 120,000 122,800 1.0233 0.062 0.062 0.063 0.062 0.063 1,965,953 0.0625 0.00%
2004-09-27 0 1.020 1.020 1.050 1.020 1.020 4,000 4,080 1.0200 0.062 0.062 0.064 0.062 0.062 65,532 0.0623 0.00%
2004-09-24 0 1.020 1.000 1.020 - - 0 0 - 0.062 0.061 0.062 - - 0 - 0.00%
2004-09-23 0 1.020 1.020 1.050 - - 0 0 - 0.062 0.062 0.064 - - 0 - 0.00%
2004-09-22 0 1.020 1.020 1.050 1.020 1.050 516,000 532,400 1.0318 0.062 0.062 0.064 0.062 0.064 8,453,599 0.0630 -2.86%
2004-09-21 0 1.050 1.040 1.050 1.050 1.050 148,000 155,400 1.0500 0.064 0.063 0.064 0.064 0.064 2,424,676 0.0641 0.00%
2004-09-20 0 1.050 1.030 1.050 1.030 1.050 32,000 33,120 1.0350 0.064 0.063 0.064 0.063 0.064 524,254 0.0632 2.94%
2004-09-17 0 1.020 1.020 1.040 1.020 1.080 476,000 503,280 1.0573 0.062 0.062 0.063 0.062 0.066 7,798,282 0.0645 -2.86%
2004-09-16 0 1.050 1.040 1.050 1.050 1.050 92,000 96,600 1.0500 0.064 0.063 0.064 0.064 0.064 1,507,231 0.0641 1.94%
2004-09-15 0 1.050 1.030 1.050 1.050 1.050 80,000 83,600 1.0450 0.063 0.062 0.063 0.063 0.063 1,336,085 0.0626 1.94%
2004-09-14 0 1.030 1.020 1.040 1.030 1.040 44,000 45,560 1.0355 0.062 0.061 0.062 0.062 0.062 734,847 0.0620 -0.96%
2004-09-13 0 1.040 1.030 1.050 1.040 1.040 8,000 8,320 1.0400 0.062 0.062 0.063 0.062 0.062 133,608 0.0623 0.00%
2004-09-10 0 1.040 1.030 1.040 1.040 1.040 100,000 104,000 1.0400 0.062 0.062 0.062 0.062 0.062 1,670,106 0.0623 1.96%
2004-09-09 0 1.020 1.020 1.040 1.010 1.010 52,000 52,520 1.0100 0.061 0.061 0.062 0.060 0.060 868,455 0.0605 -2.86%
2004-09-08 0 1.050 1.020 1.050 1.030 1.050 296,000 308,960 1.0438 0.063 0.061 0.063 0.062 0.063 4,943,514 0.0625 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 0.063 0.062 0.063 534,434 0.0623 -1.90%
2004-09-06 0 1.050 1.020 1.050 1.050 1.050 100,000 105,000 1.0500 0.063 0.061 0.063 0.063 0.063 1,670,106 0.0629 0.96%
2004-09-03 0 1.040 1.020 1.040 1.050 1.050 4,000 4,200 1.0500 0.062 0.061 0.062 0.063 0.063 66,804 0.0629 -0.95%
2004-09-02 0 1.050 1.020 1.050 1.010 1.050 164,000 171,400 1.0451 0.063 0.061 0.063 0.060 0.063 2,738,974 0.0626 5.00%
2004-09-01 0 1.000 1.000 1.040 1.000 1.030 164,000 167,120 1.0190 0.060 0.060 0.062 0.060 0.062 2,738,974 0.0610 -4.76%
2004-08-31 0 1.050 1.030 1.050 1.050 1.050 60,000 63,000 1.0500 0.063 0.062 0.063 0.063 0.063 1,002,064 0.0629 0.00%
2004-08-30 0 1.050 1.050 1.090 1.040 1.040 60,000 62,400 1.0400 0.063 0.063 0.065 0.062 0.062 1,002,064 0.0623 -1.87%
2004-08-27 0 1.070 1.040 1.070 1.040 1.080 108,000 115,800 1.0722 0.064 0.062 0.064 0.062 0.065 1,803,714 0.0642 1.90%
2004-08-26 0 1.050 1.030 1.050 0.990 1.100 256,000 270,880 1.0581 0.063 0.062 0.063 0.059 0.066 4,275,471 0.0634 6.06%
2004-08-25 0 0.990 - 0.990 0.980 1.000 320,000 318,120 0.9941 0.059 - 0.059 0.059 0.060 5,344,339 0.0595 -1.00%
2004-08-24 0 1.000 0.980 1.000 0.990 1.000 320,000 318,960 0.9968 0.060 0.059 0.060 0.059 0.060 5,344,339 0.0597 1.01%
2004-08-23 0 0.990 0.980 0.990 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.00%
2004-08-20 0 0.990 0.950 0.990 0.950 1.000 24,000 23,160 0.9650 0.059 0.057 0.059 0.057 0.060 400,825 0.0578 0.00%
2004-08-19 0 0.990 0.980 0.990 0.990 0.990 24,000 23,760 0.9900 0.059 0.059 0.059 0.059 0.059 400,825 0.0593 0.00%
2004-08-18 0 0.990 0.980 1.000 0.990 0.990 28,000 27,720 0.9900 0.059 0.059 0.060 0.059 0.059 467,630 0.0593 1.02%
2004-08-17 0 0.980 0.960 1.000 0.980 0.980 28,000 27,440 0.9800 0.059 0.057 0.060 0.059 0.059 467,630 0.0587 0.00%
2004-08-16 0 0.980 0.960 1.000 - - 0 0 - 0.059 0.057 0.060 - - 0 - 0.00%
2004-08-13 0 0.980 0.960 1.000 - - 0 0 - 0.059 0.057 0.060 - - 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 0.057 0.060 0.057 0.059 868,455 0.0584 0.00%
2004-08-11 0 0.980 0.960 0.980 0.980 0.980 24,000 23,520 0.9800 0.059 0.057 0.059 0.059 0.059 400,825 0.0587 2.08%
2004-08-10 0 0.960 0.960 0.980 0.960 0.960 48,000 46,080 0.9600 0.057 0.057 0.059 0.057 0.057 801,651 0.0575 0.00%
2004-08-09 0 0.960 0.960 1.000 0.960 0.960 56,000 53,760 0.9600 0.057 0.057 0.060 0.057 0.057 935,259 0.0575 1.05%
2004-08-06 0 0.950 0.950 0.980 0.950 0.980 60,000 57,320 0.9553 0.057 0.057 0.059 0.057 0.059 1,002,064 0.0572 -3.06%
2004-08-05 0 0.980 0.950 0.990 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
2004-08-04 0 0.980 0.950 0.990 - - 0 0 - 0.059 0.057 0.059 - - 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 0.057 0.059 0.059 0.059 1,603,302 0.0587 0.00%
2004-08-02 0 0.980 0.970 1.000 0.980 0.980 40,000 39,200 0.9800 0.059 0.058 0.060 0.059 0.059 668,042 0.0587 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 0.059 0.058 0.058 1,402,889 0.0581 2.08%
2004-07-29 0 0.960 0.960 0.980 0.950 0.960 136,000 129,560 0.9526 0.057 0.057 0.059 0.057 0.057 2,271,344 0.0570 -2.04%
2004-07-28 0 0.980 0.950 0.980 - - 0 0 - 0.059 0.057 0.059 - - 0 - -1.01%
2004-07-27 0 0.990 0.960 0.990 - - 0 0 - 0.059 0.057 0.059 - - 0 - -1.00%
2004-07-26 0 1.000 0.950 1.000 1.000 1.000 16,000 16,000 1.0000 0.060 0.057 0.060 0.060 0.060 267,217 0.0599 0.00%
2004-07-23 0 1.000 0.970 1.030 1.000 1.000 348,000 348,000 1.0000 0.060 0.058 0.062 0.060 0.060 5,811,969 0.0599 0.00%
2004-07-22 0 1.000 0.980 1.000 0.970 1.000 136,000 134,600 0.9897 0.060 0.059 0.060 0.058 0.060 2,271,344 0.0593 5.26%
2004-07-21 0 0.950 0.950 0.970 0.950 0.950 48,000 45,600 0.9500 0.057 0.057 0.058 0.057 0.057 801,651 0.0569 0.00%
2004-07-20 0 0.950 0.950 0.970 0.950 0.960 44,000 41,880 0.9518 0.057 0.057 0.058 0.057 0.057 734,847 0.0570 0.00%
2004-07-19 0 0.950 0.950 0.970 0.950 0.950 248,000 235,600 0.9500 0.057 0.057 0.058 0.057 0.057 4,141,863 0.0569 0.00%
2004-07-16 0 0.950 0.950 0.960 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.00%
2004-07-15 0 0.950 0.950 0.960 0.950 0.990 164,000 155,960 0.9510 0.057 0.057 0.057 0.057 0.059 2,738,974 0.0569 -2.06%
2004-07-14 0 0.970 0.950 0.970 0.970 0.970 20,000 19,400 0.9700 0.058 0.057 0.058 0.058 0.058 334,021 0.0581 2.11%
2004-07-13 0 0.950 0.950 0.960 0.950 0.960 240,000 228,160 0.9507 0.057 0.057 0.057 0.057 0.057 4,008,254 0.0569 -2.06%
2004-07-12 0 0.970 0.950 0.970 0.970 0.970 40,000 38,800 0.9700 0.058 0.057 0.058 0.058 0.058 668,042 0.0581 0.00%
2004-07-09 0 0.970 0.940 0.970 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
2004-07-08 0 0.970 0.950 0.980 - - 0 0 - 0.058 0.057 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 0.058 0.056 0.059 0.058 0.059 267,217 0.0584 2.11%
2004-07-06 0 0.950 0.940 0.970 0.950 0.950 52,000 49,400 0.9500 0.057 0.056 0.058 0.057 0.057 868,455 0.0569 1.06%
2004-07-05 0 0.940 0.940 0.970 - - 0 0 - 0.056 0.056 0.058 - - 0 - 0.00%
2004-07-02 0 0.940 0.940 0.970 0.930 0.960 192,000 181,480 0.9452 0.056 0.056 0.058 0.056 0.057 3,206,604 0.0566 -1.05%
2004-06-30 0 0.950 0.930 0.960 0.950 0.960 76,000 72,560 0.9547 0.057 0.056 0.057 0.057 0.057 1,269,281 0.0572 -1.04%
2004-06-29 0 0.960 0.940 0.960 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2004-06-28 0 0.960 0.950 0.960 0.950 0.960 28,000 26,640 0.9514 0.057 0.057 0.057 0.057 0.057 467,630 0.0570 1.05%
2004-06-25 0 0.950 0.950 0.960 0.950 0.960 96,000 91,240 0.9504 0.057 0.057 0.057 0.057 0.057 1,603,302 0.0569 0.00%
2004-06-24 0 0.950 0.950 0.960 0.950 0.960 60,000 57,080 0.9513 0.057 0.057 0.057 0.057 0.057 1,002,064 0.0570 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 0.058 0.056 0.056 1,670,106 0.0557 1.09%
2004-06-21 0 0.920 0.920 - - - 8,000 7,400 0.9250 0.055 0.055 - - - 133,608 0.0554 0.00%
2004-06-18 0 0.920 0.850 0.920 0.920 0.920 76,000 69,920 0.9200 0.055 0.051 0.055 0.055 0.055 1,269,281 0.0551 1.10%
2004-06-17 0 0.910 0.870 0.920 0.900 0.920 160,000 145,600 0.9100 0.054 0.052 0.055 0.054 0.055 2,672,170 0.0545 0.00%
2004-06-16 0 0.910 0.910 0.930 0.910 0.920 92,000 84,400 0.9174 0.054 0.054 0.056 0.054 0.055 1,536,498 0.0549 -2.15%
2004-06-15 0 0.930 0.920 0.930 0.920 0.930 20,000 18,520 0.9260 0.056 0.055 0.056 0.055 0.056 334,021 0.0554 1.09%
2004-06-14 0 0.920 0.910 0.960 - - 0 0 - 0.055 0.054 0.057 - - 0 - 0.00%
2004-06-11 0 0.920 0.920 0.930 - - 0 0 - 0.055 0.055 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 0.054 0.054 0.056 0.054 0.054 3,006,191 0.0539 0.00%
2004-06-09 0 0.900 0.900 0.920 0.890 0.950 184,000 165,360 0.8987 0.054 0.054 0.055 0.053 0.057 3,072,995 0.0538 -4.26%
2004-06-08 0 0.940 0.880 0.940 0.890 0.950 252,000 227,360 0.9022 0.056 0.053 0.056 0.053 0.057 4,208,667 0.0540 4.44%
2004-06-07 0 0.900 0.880 0.900 0.900 0.920 216,000 197,080 0.9124 0.054 0.053 0.054 0.054 0.055 3,607,429 0.0546 -4.26%
2004-06-04 0 0.940 0.940 0.960 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
2004-06-03 0 0.940 0.940 0.980 0.940 0.940 92,000 86,480 0.9400 0.056 0.056 0.059 0.056 0.056 1,536,498 0.0563 -1.05%
2004-06-02 0 0.950 0.940 0.980 0.920 0.950 336,000 318,720 0.9486 0.057 0.056 0.059 0.055 0.057 5,611,556 0.0568 3.26%
2004-06-01 0 0.920 - 0.950 0.920 0.950 172,000 160,400 0.9326 0.055 - 0.057 0.055 0.057 2,872,582 0.0558 -3.16%
2004-05-31 0 0.950 0.950 0.990 - - 0 0 - 0.057 0.057 0.059 - - 0 - 1.06%
2004-05-28 0 0.940 0.940 0.980 - - 0 0 - 0.056 0.056 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 0.057 0.056 0.056 467,630 0.0557 -1.06%
2004-05-25 0 0.940 0.930 0.950 0.940 0.950 48,000 45,200 0.9417 0.056 0.056 0.057 0.056 0.057 801,651 0.0564 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 0.057 0.056 0.058 868,455 0.0562 -6.06%
2004-05-21 0 0.990 0.850 0.990 0.990 0.990 40,000 39,600 0.9900 0.059 0.051 0.059 0.059 0.059 668,042 0.0593 6.45%
2004-05-20 0 0.930 0.870 0.930 0.930 0.930 28,000 26,040 0.9300 0.056 0.052 0.056 0.056 0.056 467,630 0.0557 3.33%
2004-05-19 0 0.900 0.870 0.900 0.870 0.950 72,000 63,680 0.8844 0.054 0.052 0.054 0.052 0.057 1,202,476 0.0530 5.88%
2004-05-18 0 0.850 0.850 0.870 0.850 0.900 52,000 44,720 0.8600 0.051 0.051 0.052 0.051 0.054 868,455 0.0515 -5.56%
2004-05-17 0 0.900 0.900 - 0.900 0.960 40,000 37,080 0.9270 0.054 0.054 - 0.054 0.057 668,042 0.0555 -6.25%
2004-05-14 0 0.960 0.930 1.010 0.960 1.030 116,000 114,960 0.9910 0.057 0.056 0.060 0.057 0.062 1,937,323 0.0593 -1.03%
2004-05-13 0 0.970 1.040 1.050 0.970 1.100 264,000 269,360 1.0203 0.058 0.062 0.063 0.058 0.066 4,409,080 0.0611 -4.90%
2004-05-12 0 1.020 0.950 1.020 1.030 1.030 80,000 79,200 0.9900 0.061 0.057 0.061 0.062 0.062 1,336,085 0.0593 3.03%
2004-05-11 0 0.990 - 0.990 0.980 0.990 40,000 39,520 0.9880 0.059 - 0.059 0.059 0.059 668,042 0.0592 4.21%
2004-05-10 0 0.950 - 0.950 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2004-05-07 0 0.950 0.930 0.950 - - 0 0 - 0.057 0.056 0.057 - - 0 - -1.04%
2004-05-06 0 0.960 0.920 1.000 0.920 0.960 96,000 90,240 0.9400 0.057 0.055 0.060 0.055 0.057 1,603,302 0.0563 3.23%
2004-05-05 0 0.930 0.860 1.000 0.930 0.930 40,000 37,200 0.9300 0.056 0.051 0.060 0.056 0.056 668,042 0.0557 0.00%
2004-05-04 0 0.930 - 0.940 0.930 1.020 24,000 23,040 0.9600 0.056 - 0.056 0.056 0.061 400,825 0.0575 -8.82%
2004-05-03 0 1.020 - 1.020 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2004-04-30 0 1.020 - 1.020 1.030 1.030 80,000 82,400 1.0300 0.061 - 0.061 0.062 0.062 1,336,085 0.0617 6.25%
2004-04-29 0 0.960 0.920 0.960 - - 0 0 - 0.057 0.055 0.057 - - 0 - -2.83%
2004-04-28 0 0.988 0.910 0.990 - - 0 0 - 0.059 0.054 0.059 - - 0 - 0.05%
2004-04-27 0 3.950 3.450 3.950 3.900 3.950 42,000 164,600 3.9190 0.059 0.052 0.059 0.058 0.059 2,805,778 0.0587 0.64%
2004-04-26 0 3.925 3.900 4.000 3.900 4.000 56,000 218,600 3.9036 0.059 0.058 0.060 0.058 0.060 3,741,037 0.0584 3.29%
2004-04-23 0 3.800 3.600 3.900 3.800 4.100 76,000 301,600 3.9684 0.057 0.054 0.058 0.057 0.061 5,077,122 0.0594 -2.56%
2004-04-22 0 3.900 3.400 4.000 3.900 3.900 14,000 54,600 3.9000 0.058 0.051 0.060 0.058 0.058 935,259 0.0584 0.00%
2004-04-21 0 3.900 3.300 4.000 3.900 3.900 24,000 93,600 3.9000 0.058 0.049 0.060 0.058 0.058 1,603,302 0.0584 0.00%
2004-04-20 0 4.000 - 4.000 3.700 4.000 32,000 124,500 3.8906 0.058 - 0.058 0.054 0.058 2,192,549 0.0568 5.26%
2004-04-19 0 3.800 3.700 3.800 3.800 3.900 58,000 220,600 3.8034 0.055 0.054 0.055 0.055 0.057 3,973,996 0.0555 0.00%
2004-04-16 0 3.800 3.800 3.900 3.800 3.800 34,000 129,200 3.8000 0.055 0.055 0.057 0.055 0.055 2,329,584 0.0555 0.00%
2004-04-15 0 3.800 3.700 3.800 3.700 3.800 42,000 156,600 3.7286 0.055 0.054 0.055 0.054 0.055 2,877,721 0.0544 0.00%
2004-04-14 0 3.800 - 3.800 3.800 3.800 18,000 68,400 3.8000 0.055 - 0.055 0.055 0.055 1,233,309 0.0555 0.00%
2004-04-13 0 3.800 3.750 3.800 3.800 4.100 36,000 145,800 4.0500 0.055 0.055 0.055 0.055 0.060 2,466,618 0.0591 1.33%
2004-04-08 0 3.750 3.375 3.750 3.750 3.800 22,000 82,600 3.7545 0.055 0.049 0.055 0.055 0.055 1,507,378 0.0548 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 0.055 0.055 0.055 1,096,275 0.0552 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 0.055 0.055 0.055 2,466,618 0.0547 1.35%
2004-04-02 0 3.700 3.500 3.700 - - 0 0 - 0.054 0.051 0.054 - - 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 0.056 2,466,618 0.0550 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 0.056 0.056 137,034 0.0558 -1.96%
2004-03-30 0 3.825 3.700 3.825 3.900 3.950 22,000 86,600 3.9364 0.056 0.054 0.056 0.057 0.058 1,507,378 0.0575 -1.92%
2004-03-29 0 3.900 3.800 3.900 3.825 3.925 70,000 268,800 3.8400 0.057 0.055 0.057 0.056 0.057 4,796,202 0.0560 2.63%
2004-03-26 0 3.800 3.800 3.900 3.800 3.900 38,000 146,700 3.8605 0.055 0.055 0.057 0.055 0.057 2,603,652 0.0563 -1.30%
2004-03-25 0 3.850 3.850 3.900 3.850 3.950 54,000 209,300 3.8759 0.056 0.056 0.057 0.056 0.058 3,699,927 0.0566 0.65%
2004-03-24 0 3.825 3.825 3.950 3.800 4.025 78,000 307,400 3.9410 0.056 0.056 0.058 0.055 0.059 5,344,339 0.0575 -1.92%
2004-03-23 0 3.900 3.850 4.100 3.900 3.900 40,000 156,000 3.9000 0.057 0.056 0.060 0.057 0.057 2,740,687 0.0569 0.00%
2004-03-22 0 3.900 3.875 3.900 3.875 4.050 94,000 366,250 3.8963 0.057 0.057 0.057 0.057 0.059 6,440,614 0.0569 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 1,233,309 0.0523 18.32%
2004-03-18 0 3.275 3.200 - - - 1 3 3.0000 0.048 0.047 - - - 69 0.0438 0.00%
2004-03-17 0 3.275 3.175 - 3.275 3.275 20,000 65,500 3.2750 0.048 0.046 - 0.048 0.048 1,370,343 0.0478 2.34%
2004-03-16 0 3.200 3.100 - - - 0 0 - 0.047 0.045 - - - 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 0.046 0.046 - 0.045 0.045 9,729,438 0.0453 -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 0.046 0.047 0.047 0.047 4,385,099 0.0467 -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 0.048 0.048 0.048 1,781,446 0.0478 0.00%
2004-03-05 0 3.275 3.225 3.275 3.275 3.275 6,000 19,650 3.2750 0.048 0.047 0.048 0.048 0.048 411,103 0.0478 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 3,836,961 0.0477 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 0.048 0.045 0.045 2,466,618 0.0452 -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 0.048 0.048 274,069 0.0482 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 18,088,533 0.0471 -1.54%
2004-02-26 0 3.250 3.250 3.275 3.225 3.300 304,000 998,100 3.2832 0.047 0.047 0.048 0.047 0.048 20,829,220 0.0479 -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 0.048 0.047 0.048 17,677,430 0.0477 1.55%
2004-02-24 0 3.225 3.225 3.275 3.225 3.225 6,000 19,350 3.2250 0.047 0.047 0.048 0.047 0.047 411,103 0.0471 0.00%
2004-02-23 0 3.225 3.225 3.275 3.225 3.225 2,000 6,450 3.2250 0.047 0.047 0.048 0.047 0.047 137,034 0.0471 1.57%
2004-02-20 0 3.175 3.175 3.300 3.175 3.175 2,000 6,350 3.1750 0.046 0.046 0.048 0.046 0.046 137,034 0.0463 0.00%
2004-02-19 0 3.175 3.175 3.300 3.175 3.175 10,000 31,750 3.1750 0.046 0.046 0.048 0.046 0.046 685,172 0.0463 -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 0.048 0.048 0.048 3,699,927 0.0478 0.77%
2004-02-17 0 3.250 3.175 3.275 3.225 3.250 190,000 617,250 3.2487 0.047 0.046 0.048 0.047 0.047 13,018,262 0.0474 0.00%
2004-02-16 0 3.250 3.200 3.250 3.150 3.275 22,000 71,150 3.2341 0.047 0.047 0.047 0.046 0.048 1,507,378 0.0472 -0.76%
2004-02-13 0 3.275 3.250 3.275 3.250 3.275 20,499 66,872 3.2622 0.048 0.047 0.048 0.047 0.048 1,404,533 0.0476 -0.76%
2004-02-12 0 3.300 3.275 3.300 3.250 3.300 126,000 412,700 3.2754 0.048 0.048 0.048 0.047 0.048 8,633,163 0.0478 1.54%
2004-02-11 0 3.250 3.200 3.250 3.250 3.250 48,000 156,000 3.2500 0.047 0.047 0.047 0.047 0.047 3,288,824 0.0474 0.00%
2004-02-10 0 3.250 3.200 3.250 3.250 3.250 82,000 266,500 3.2500 0.047 0.047 0.047 0.047 0.047 5,618,408 0.0474 0.00%
2004-02-09 0 3.250 3.225 3.275 3.250 3.250 196,000 637,000 3.2500 0.047 0.047 0.048 0.047 0.047 13,429,365 0.0474 0.00%
2004-02-06 0 3.250 3.125 3.250 3.075 3.250 26,000 82,600 3.1769 0.047 0.046 0.047 0.045 0.047 1,781,446 0.0464 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 0.047 0.047 0.047 274,069 0.0467 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 0.047 0.047 0.048 7,399,854 0.0474 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 0.047 0.047 0.047 1,233,309 0.0470 -0.78%
2004-02-02 0 3.225 3.225 3.250 3.200 3.225 156,000 501,550 3.2151 0.047 0.047 0.047 0.047 0.047 10,688,678 0.0469 0.78%
2004-01-30 0 3.200 3.025 3.200 - - 0 0 - 0.047 0.044 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 0.047 822,206 0.0443 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 0.046 0.047 1,507,378 0.0465 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 0.047 0.047 0.047 959,240 0.0469 0.00%
2004-01-26 0 3.200 3.100 3.200 - - 0 0 - 0.047 0.045 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 2,192,549 0.0447 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 2,055,515 0.0445 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 0.047 0.044 0.044 822,206 0.0438 -1.61%
2004-01-13 0 3.100 3.050 3.275 3.100 3.100 20,000 62,000 3.1000 0.045 0.045 0.048 0.045 0.045 1,370,343 0.0452 -5.34%
2004-01-12 0 3.275 3.100 3.275 - - 0 0 - 0.048 0.045 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 1,507,378 0.0472 1.55%
2004-01-08 0 3.225 3.225 3.275 3.200 3.250 30,000 96,500 3.2167 0.047 0.047 0.048 0.047 0.047 2,055,515 0.0469 -2.27%
2004-01-07 0 3.300 3.200 3.350 - - 0 0 - 0.048 0.047 0.049 - - 0 - 0.00%
2004-01-06 0 3.300 3.200 3.300 3.300 3.300 24,000 79,200 3.3000 0.048 0.047 0.048 0.048 0.048 1,644,412 0.0482 0.00%
2004-01-05 0 3.300 3.000 3.300 3.200 3.300 36,000 116,200 3.2278 0.048 0.044 0.048 0.047 0.048 2,466,618 0.0471 -1.49%
2004-01-02 0 3.350 3.350 3.375 3.200 3.200 46,000 147,200 3.2000 0.049 0.049 0.049 0.047 0.047 3,151,790 0.0467 -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 0.050 0.050 0.051 0.047 0.047 3,836,961 0.0467 0.00%
2003-12-23 0 3.450 3.225 3.450 3.450 3.550 10,000 35,300 3.5300 0.050 0.047 0.050 0.050 0.052 685,172 0.0515 -1.43%
2003-12-22 0 3.500 3.250 3.500 3.550 3.550 2,000 7,100 3.5500 0.051 0.047 0.051 0.052 0.052 137,034 0.0518 0.00%
2003-12-19 0 3.500 3.500 3.550 - - 0 0 - 0.051 0.051 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 0.048 0.047 0.048 0.048 0.048 1,370,343 0.0482 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 10,414,610 0.0491 -8.57%
2003-12-16 0 3.500 3.250 3.500 3.500 3.500 12,000 42,000 3.5000 0.051 0.047 0.051 0.051 0.051 822,206 0.0511 -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 0.048 0.054 3,425,858 0.0495 6.77%
2003-12-12 0 3.325 3.325 3.350 - - 0 0 - 0.049 0.049 0.049 - - 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 0.049 0.047 0.047 411,103 0.0467 -3.03%
2003-12-10 0 3.300 3.200 3.300 3.300 3.300 6,000 19,800 3.3000 0.048 0.047 0.048 0.048 0.048 411,103 0.0482 -1.49%
2003-12-09 0 3.350 3.325 3.375 3.300 3.650 166,000 575,700 3.4681 0.049 0.049 0.049 0.048 0.053 11,373,850 0.0506 -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 0.054 0.055 0.048 0.055 51,798,980 0.0514 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 0.047 0.046 0.047 6,851,717 0.0465 3.23%
2003-12-04 0 3.100 3.100 3.150 3.100 3.100 36,000 111,600 3.1000 0.045 0.045 0.046 0.045 0.045 2,466,618 0.0452 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 0.045 0.043 0.045 9,729,438 0.0449 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 0.042 685,172 0.0416 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 0.044 0.042 0.045 959,240 0.0440 -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 0.045 0.045 0.045 1,370,343 0.0445 0.83%
2003-11-26 0 3.025 2.950 3.100 3.025 3.050 22,000 66,800 3.0364 0.044 0.043 0.045 0.044 0.045 1,507,378 0.0443 -2.42%
2003-11-25 0 3.100 3.050 - 3.050 3.100 48,000 147,400 3.0708 0.045 0.045 - 0.045 0.045 3,288,824 0.0448 1.64%
2003-11-24 0 3.050 2.825 3.050 3.000 3.100 88,000 268,900 3.0557 0.045 0.041 0.045 0.044 0.045 6,029,511 0.0446 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 0.045 0.043 0.044 4,248,065 0.0435 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 0.045 685,172 0.0441 -0.83%
2003-11-19 0 3.025 3.025 3.275 3.025 3.025 2,000 6,050 3.0250 0.044 0.044 0.048 0.044 0.044 137,034 0.0441 -7.63%
2003-11-18 0 3.275 3.275 3.300 - - 0 0 - 0.048 0.048 0.048 - - 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 0.048 0.043 0.047 1,781,446 0.0457 -1.54%
2003-11-14 0 3.250 3.250 3.275 3.100 3.100 30,000 93,000 3.1000 0.047 0.047 0.048 0.045 0.045 2,055,515 0.0452 1.56%
2003-11-13 0 3.200 3.225 3.250 3.200 3.200 10,000 32,000 3.2000 0.047 0.047 0.047 0.047 0.047 685,172 0.0467 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 2,740,687 0.0467 1.59%
2003-11-11 0 3.150 2.925 3.200 3.150 3.150 20,000 63,000 3.1500 0.046 0.043 0.047 0.046 0.046 1,370,343 0.0460 1.61%
2003-11-10 0 3.100 3.000 3.200 3.000 3.100 90,000 273,000 3.0333 0.045 0.044 0.047 0.044 0.045 6,166,545 0.0443 1.64%
2003-11-07 0 3.050 2.950 3.050 2.900 3.050 70,000 206,400 2.9486 0.045 0.043 0.045 0.042 0.045 4,796,202 0.0430 12.96%
2003-11-06 0 2.700 2.650 2.850 2.700 2.700 2,000 5,400 2.7000 0.039 0.039 0.042 0.039 0.039 137,034 0.0394 -6.90%
2003-11-05 0 2.900 2.700 2.900 2.700 2.900 32,000 87,800 2.7438 0.042 0.039 0.042 0.039 0.042 2,192,549 0.0400 3.57%
2003-11-04 0 2.800 2.875 2.900 2.800 2.800 12,000 33,800 2.8167 0.041 0.042 0.042 0.041 0.041 822,206 0.0411 0.00%
2003-11-03 0 2.800 2.775 2.900 - - 0 0 - 0.041 0.041 0.042 - - 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 0.042 0.041 0.041 959,240 0.0409 3.70%
2003-10-30 0 2.700 2.775 2.800 - - 0 0 - 0.039 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 0.039 0.038 0.041 0.038 0.039 3,973,996 0.0392 3.85%
2003-10-28 0 2.600 2.600 2.700 - - 0 0 - 0.038 0.038 0.039 - - 0 - 7.22%
2003-10-27 0 2.425 2.400 2.425 2.500 2.500 4,000 10,000 2.5000 0.035 0.035 0.035 0.036 0.036 274,069 0.0365 -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 9,318,335 0.0358 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 0.039 0.036 0.036 137,034 0.0365 -0.98%
2003-10-22 0 2.550 2.500 2.550 2.650 2.725 22,000 58,450 2.6568 0.037 0.036 0.037 0.039 0.040 1,507,378 0.0388 -5.56%
2003-10-21 0 2.700 2.700 2.775 2.650 2.650 20,000 53,000 2.6500 0.039 0.039 0.041 0.039 0.039 1,370,343 0.0387 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 0.039 0.039 0.039 2,740,687 0.0387 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 3,288,824 0.0379 0.00%
2003-10-16 0 2.600 2.500 2.600 - - 0 0 - 0.038 0.036 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 0.036 0.038 0.038 0.038 6,166,545 0.0379 -0.95%
2003-10-14 0 2.625 2.600 2.625 2.625 2.625 30,000 78,750 2.6250 0.038 0.038 0.038 0.038 0.038 2,055,515 0.0383 0.00%
2003-10-13 0 2.625 2.625 2.650 2.600 2.700 64,000 166,800 2.6063 0.038 0.038 0.039 0.038 0.039 4,385,099 0.0380 5.00%
2003-10-10 0 2.500 2.475 2.500 2.475 2.500 22,000 54,500 2.4773 0.036 0.036 0.036 0.036 0.036 1,507,378 0.0362 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 0.036 0.036 0.036 1,507,378 0.0358 -1.01%
2003-10-08 0 2.475 2.450 2.550 2.450 2.475 20,000 49,200 2.4600 0.036 0.036 0.037 0.036 0.036 1,370,343 0.0359 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 0.037 0.035 0.035 548,137 0.0354 -4.85%
2003-10-06 0 2.575 2.475 2.575 - - 0 0 - 0.038 0.036 0.038 - - 0 - 0.00%
2003-10-03 0 2.575 2.475 2.575 - - 0 0 - 0.038 0.036 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 0.038 0.038 0.038 1,096,275 0.0378 0.00%
2003-09-30 0 2.575 2.500 2.575 - - 0 0 - 0.038 0.036 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 - 0.037 0.037 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 0.037 0.036 0.037 0.038 0.038 548,137 0.0379 -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 7,125,786 0.0380 -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 2,055,515 0.0387 0.00%
2003-09-16 0 2.650 - 2.750 2.650 2.650 18,000 47,700 2.6500 0.039 - 0.040 0.039 0.039 1,233,309 0.0387 3.92%
2003-09-15 0 2.550 - 2.550 2.550 2.550 2,000 5,100 2.5500 0.037 - 0.037 0.037 0.037 137,034 0.0372 -4.67%
2003-09-11 0 2.675 2.600 2.675 - - 0 0 - 0.039 0.038 0.039 - - 0 - 0.00%
2003-09-10 0 2.675 2.475 2.675 2.600 2.700 166,000 436,900 2.6319 0.039 0.036 0.039 0.038 0.039 11,373,850 0.0384 -0.93%
2003-09-09 0 2.700 2.700 2.775 2.600 2.700 160,000 422,500 2.6406 0.039 0.039 0.041 0.038 0.039 10,962,747 0.0385 3.85%
2003-09-08 0 2.600 2.500 2.600 2.500 2.600 144,000 370,000 2.5694 0.038 0.036 0.038 0.036 0.038 9,866,472 0.0375 4.00%
2003-09-05 0 2.500 2.350 2.500 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2003-09-04 0 2.500 2.500 2.600 2.475 2.500 232,000 579,400 2.4974 0.036 0.036 0.038 0.036 0.036 15,895,983 0.0364 1.01%
2003-09-03 0 2.475 2.325 2.475 2.325 2.500 172,000 417,700 2.4285 0.036 0.034 0.036 0.034 0.036 11,784,953 0.0354 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 0.034 0.034 0.034 6,029,511 0.0339 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 0.034 0.034 0.034 8,222,060 0.0339 3.33%
2003-08-28 0 2.300 2.275 2.325 - - 2,000 4,550 2.2750 0.033 0.032 0.033 - - 140,080 0.0325 0.00%
2003-08-27 0 2.300 2.275 2.300 2.300 2.300 4,000 9,200 2.3000 0.033 0.032 0.033 0.033 0.033 280,159 0.0328 0.00%
2003-08-26 0 2.300 2.275 2.325 2.300 2.300 60,000 138,000 2.3000 0.033 0.032 0.033 0.033 0.033 4,202,386 0.0328 0.00%
2003-08-25 0 2.300 2.250 2.300 2.300 2.300 16,000 36,800 2.3000 0.033 0.032 0.033 0.033 0.033 1,120,636 0.0328 1.10%
2003-08-22 0 2.275 2.275 2.300 2.275 2.275 234,000 532,350 2.2750 0.032 0.032 0.033 0.032 0.032 16,389,307 0.0325 0.00%
2003-08-21 0 2.275 2.275 2.300 2.275 2.350 144,000 331,350 2.3010 0.032 0.032 0.033 0.032 0.034 10,085,727 0.0329 0.00%
2003-08-20 0 2.275 2.250 2.275 2.275 2.300 162,000 370,600 2.2877 0.032 0.032 0.032 0.032 0.033 11,346,443 0.0327 -1.09%
2003-08-19 0 2.300 2.275 2.300 2.275 2.300 154,000 351,450 2.2821 0.033 0.032 0.033 0.032 0.033 10,786,125 0.0326 2.22%
2003-08-18 0 2.250 2.250 2.275 2.250 2.300 160,000 363,450 2.2716 0.032 0.032 0.032 0.032 0.033 11,206,364 0.0324 -2.17%
2003-08-15 0 2.300 2.275 2.300 2.250 2.300 150,000 340,750 2.2717 0.033 0.032 0.033 0.032 0.033 10,505,966 0.0324 2.22%
2003-08-14 0 2.250 2.250 2.275 2.250 2.250 10,000 22,500 2.2500 0.032 0.032 0.032 0.032 0.032 700,398 0.0321 0.00%
2003-08-13 0 2.250 2.250 2.275 2.250 2.275 70,000 157,750 2.2536 0.032 0.032 0.032 0.032 0.032 4,902,784 0.0322 0.00%
2003-08-12 0 2.250 2.250 2.300 2.200 2.250 120,000 266,500 2.2208 0.032 0.032 0.033 0.031 0.032 8,404,773 0.0317 2.27%
2003-08-11 0 2.200 2.200 2.250 2.200 2.200 70,000 154,000 2.2000 0.031 0.031 0.032 0.031 0.031 4,902,784 0.0314 0.00%
2003-08-08 0 2.200 2.025 2.200 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2003-08-07 0 2.200 2.100 2.200 - - 0 0 - 0.031 0.030 0.031 - - 0 - 0.00%
2003-08-06 0 2.200 2.100 2.250 2.200 2.200 50,000 110,000 2.2000 0.031 0.030 0.032 0.031 0.031 3,501,989 0.0314 0.00%
2003-08-05 0 2.200 2.125 2.200 2.200 2.200 10,000 22,000 2.2000 0.031 0.030 0.031 0.031 0.031 700,398 0.0314 0.00%
2003-08-04 0 2.200 2.125 2.200 2.200 2.200 48,000 105,600 2.2000 0.031 0.030 0.031 0.031 0.031 3,361,909 0.0314 0.00%
2003-08-01 0 2.200 2.175 2.200 2.200 2.200 2,000 4,400 2.2000 0.031 0.031 0.031 0.031 0.031 140,080 0.0314 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 0.031 0.031 0.031 2,801,591 0.0309 -1.14%
2003-07-30 0 2.200 2.150 2.200 2.200 2.200 50,000 110,000 2.2000 0.031 0.031 0.031 0.031 0.031 3,501,989 0.0314 0.00%
2003-07-29 0 2.200 2.100 2.200 - - 0 0 - 0.031 0.030 0.031 - - 0 - -3.30%
2003-07-28 0 2.275 2.275 - - - 0 0 - 0.032 0.032 - - - 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 5,182,943 0.0300 -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 0.031 980,557 0.0310 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 3,361,909 0.0308 -6.67%
2003-07-21 0 2.250 2.250 2.300 - - 0 0 - 0.032 0.032 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 - 0.029 0.029 0.029 - - 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 0.031 0.033 0.031 0.033 3,501,989 0.0320 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 6,163,500 0.0312 -1.14%
2003-07-14 0 2.200 2.175 2.275 2.200 2.300 24,000 53,800 2.2417 0.031 0.031 0.032 0.031 0.033 1,680,955 0.0320 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 0.032 0.031 0.031 3,501,989 0.0311 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 0.032 0.031 0.031 3,221,830 0.0312 -4.40%
2003-07-08 0 2.275 2.175 2.300 2.275 2.300 74,000 168,450 2.2764 0.032 0.031 0.033 0.032 0.033 5,182,943 0.0325 3.41%
2003-07-07 0 2.200 2.175 2.300 - - 0 0 - 0.031 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 0.031 0.031 0.033 0.031 0.031 1,400,795 0.0314 0.00%
2003-07-03 0 2.200 2.175 2.300 2.200 2.200 30,000 66,000 2.2000 0.031 0.031 0.033 0.031 0.031 2,101,193 0.0314 0.00%
2003-07-02 0 2.200 2.200 2.275 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
2003-06-30 0 2.200 2.175 2.250 2.200 2.250 86,000 192,000 2.2326 0.031 0.031 0.032 0.031 0.032 6,023,421 0.0319 -2.22%
2003-06-27 0 2.250 2.200 2.250 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2003-06-26 0 2.250 2.200 2.250 - - 0 0 - 0.032 0.031 0.032 - - 0 - -2.17%
2003-06-25 0 2.300 2.200 2.300 - - 0 0 - 0.033 0.031 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 0.033 840,477 0.0328 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 0.033 0.031 0.033 8,965,091 0.0325 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 0.032 0.031 0.031 9,105,171 0.0314 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 3,501,989 0.0307 -2.27%
2003-06-17 0 2.200 2.100 2.300 - - 0 0 - 0.031 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 0.031 0.031 0.032 0.031 0.031 700,398 0.0314 0.00%
2003-06-13 0 2.200 2.150 2.225 2.150 2.200 138,000 303,200 2.1971 0.031 0.031 0.032 0.031 0.031 9,665,489 0.0314 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 0.031 0.029 0.029 700,398 0.0286 -9.09%
2003-06-11 0 2.200 2.000 2.200 2.200 2.200 4,000 8,800 2.2000 0.031 0.029 0.031 0.031 0.031 280,159 0.0314 2.33%
2003-06-10 0 2.150 2.000 2.200 - - 0 0 - 0.031 0.029 0.031 - - 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 0.031 0.030 0.031 0.031 0.031 3,782,148 0.0314 0.00%
2003-06-05 0 2.200 2.200 2.250 2.200 2.200 6,000 13,200 2.2000 0.031 0.031 0.032 0.031 0.031 420,239 0.0314 0.00%
2003-06-03 0 2.200 2.200 2.225 2.200 2.200 138,000 303,600 2.2000 0.031 0.031 0.032 0.031 0.031 9,665,489 0.0314 0.00%
2003-06-02 0 2.200 2.200 2.250 2.175 2.300 40,000 88,250 2.2063 0.031 0.031 0.032 0.031 0.033 2,801,591 0.0315 0.00%
2003-05-30 0 2.200 2.175 2.200 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2003-05-29 0 2.200 2.150 2.200 2.200 2.200 8,000 17,600 2.2000 0.031 0.031 0.031 0.031 0.031 560,318 0.0314 0.00%
2003-05-28 0 2.200 2.200 2.225 2.200 2.200 60,000 132,000 2.2000 0.031 0.031 0.032 0.031 0.031 4,202,386 0.0314 -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 0.032 0.031 0.032 6,023,421 0.0317 1.14%
2003-05-26 0 2.200 2.200 2.250 2.150 2.200 136,000 294,900 2.1684 0.031 0.031 0.032 0.031 0.031 9,525,409 0.0310 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 0.032 0.031 0.031 1,961,114 0.0307 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 10,085,727 0.0302 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 1,400,795 0.0300 3.70%
2003-05-20 0 2.025 1.980 2.100 2.025 2.025 20,000 40,500 2.0250 0.029 0.028 0.030 0.029 0.029 1,400,795 0.0289 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 - 0.028 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 0.028 0.028 - 0.028 0.028 4,202,386 0.0284 0.51%
2003-05-13 0 1.980 1.930 2.150 - - 0 0 - 0.028 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 0.028 0.028 - 0.028 0.028 980,557 0.0281 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 0.028 700,398 0.0276 -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 0.028 280,159 0.0281 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 0.028 560,318 0.0280 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 1,540,875 0.0276 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 0.027 - - - 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 1,400,795 0.0275 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 0.026 - - - 0 - 0.00%
2003-04-10 0 1.950 1.930 - 1.950 1.960 146,000 284,760 1.9504 0.027 0.026 - 0.027 0.027 10,720,604 0.0266 -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 1,468,649 0.0267 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 - 0.027 - - 0 - 0.00%
2003-03-31 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2003-03-28 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.027 - - 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 - 0.027 - - 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 0.027 0.027 146,858 0.0272 -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 2,202,864 0.0266 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 7,342,879 0.0267 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 0.027 293,715 0.0267 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 - 0.025 0.025 0.027 - - 0 - 0.54%
2003-03-03 0 1.860 1.860 - - - 0 0 - 0.025 0.025 - - - 0 - 0.54%
2003-02-28 0 1.850 1.800 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-02-27 0 1.850 1.850 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-02-26 0 1.850 - - 1.850 1.850 54,000 99,900 1.8500 0.025 - - 0.025 0.025 3,965,155 0.0252 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 2,790,294 0.0249 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 1,762,291 0.0245 -3.23%
2003-02-17 0 1.860 1.800 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-02-14 0 1.860 1.860 - - - 0 0 - 0.025 0.025 - - - 0 - 0.54%
2003-02-13 0 1.850 1.800 1.850 1.850 1.850 98,000 181,300 1.8500 0.025 0.025 0.025 0.025 0.025 7,196,022 0.0252 0.00%
2003-02-12 0 1.850 1.800 1.850 - - 0 0 - 0.025 0.025 0.025 - - 0 - -5.61%
2003-02-11 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2003-02-10 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2003-02-07 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2003-02-06 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2003-02-05 0 1.960 - 2.000 - - 0 0 - 0.027 - 0.027 - - 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 1,468,576 0.0246 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 5,727,446 0.0247 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 19,091,487 0.0240 -1.12%
2003-01-17 0 1.780 1.760 - - - 0 0 - 0.024 0.024 - - - 0 - 0.00%
2003-01-16 0 1.780 1.780 - - - 0 0 - 0.024 0.024 - - - 0 - 0.00%
2003-01-15 0 1.780 1.780 - - - 0 0 - 0.024 0.024 - - - 0 - 0.00%
2003-01-14 0 1.780 1.780 - 1.760 1.760 80,000 140,800 1.7600 0.024 0.024 - 0.024 0.024 5,874,304 0.0240 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 1,468,576 0.0238 2.33%
2003-01-10 0 1.720 1.720 - - - 0 0 - 0.023 0.023 - - - 0 - 0.00%
2003-01-09 0 1.720 1.720 - - - 0 0 - 0.023 0.023 - - - 0 - 0.00%
2003-01-08 0 1.720 1.720 - 1.640 1.640 2,000 3,280 1.6400 0.023 0.023 - 0.022 0.022 146,858 0.0223 0.00%
2003-01-07 0 1.720 1.720 - 1.720 1.720 2,000 3,440 1.7200 0.023 0.023 - 0.023 0.023 146,858 0.0234 -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 2,202,864 0.0241 -3.23%
2003-01-03 0 1.860 1.800 1.860 - - 0 0 - 0.025 0.025 0.025 - - 0 - -7.00%
2003-01-02 0 2.000 - 2.000 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-12-31 0 2.000 - 2.000 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-12-30 0 2.000 - 2.000 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-12-27 0 2.000 1.880 2.000 1.880 2.000 20,000 38,800 1.9400 0.027 0.026 0.027 0.026 0.027 1,468,576 0.0264 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 2,202,864 0.0256 0.53%
2002-12-19 0 1.870 1.830 1.900 1.870 1.870 50,000 93,500 1.8700 0.025 0.025 0.026 0.025 0.025 3,671,440 0.0255 0.00%
2002-12-18 0 1.870 1.830 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2002-12-17 0 1.870 1.820 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2002-12-16 0 1.870 1.830 - 1.830 1.870 88,000 164,160 1.8655 0.025 0.025 - 0.025 0.025 6,461,734 0.0254 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 6,461,734 0.0245 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 1,762,291 0.0245 -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 5,286,873 0.0247 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 1,762,291 0.0247 -4.26%
2002-12-06 0 1.880 1.800 1.940 - - 0 0 - 0.026 0.025 0.026 - - 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 0.026 - - 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 0.025 - 0.025 0.026 16,154,335 0.0255 -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 0.025 - - - 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 0.026 587,430 0.0259 0.00%
2002-11-21 0 1.900 - - 1.900 1.900 46,000 87,400 1.9000 0.026 - - 0.026 0.026 3,377,725 0.0259 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 1,762,291 0.0259 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 0.026 293,715 0.0259 -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 - 0.027 - 0.027 - - 0 - 0.00%
2002-11-06 0 2.000 - 2.000 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-11-05 0 2.000 - 2.000 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-11-04 0 2.000 - 2.000 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-11-01 0 2.000 - 2.000 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-10-31 0 2.000 - 2.000 2.000 2.000 2,000 4,000 2.0000 0.027 - 0.027 0.027 0.027 146,858 0.0272 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 0.025 - - - 0 - 0.00%
2002-10-24 0 1.900 1.860 2.000 - - 0 0 - 0.026 0.025 0.027 - - 0 - 0.00%
2002-10-23 0 1.900 1.900 2.000 - - 0 0 - 0.026 0.026 0.027 - - 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 0.025 - - - 0 - 0.00%
2002-10-16 0 1.900 1.850 - - - 0 0 - 0.026 0.025 - - - 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 2,056,006 0.0259 0.00%
2002-10-11 0 1.900 1.870 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2002-10-10 0 1.900 1.860 - - - 0 0 - 0.026 0.025 - - - 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 - 0.025 0.026 6,902,307 0.0254 2.15%
2002-10-08 0 1.860 1.830 1.900 1.860 1.860 170,000 316,200 1.8600 0.025 0.025 0.026 0.025 0.025 12,482,895 0.0253 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 2,937,152 0.0249 -1.08%
2002-10-02 0 1.850 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2002-09-30 0 1.850 1.850 - - - 0 0 - 0.025 0.025 - - - 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 0.025 4,405,728 0.0251 -1.08%
2002-09-23 0 1.850 1.850 - 1.850 1.850 90,000 166,500 1.8500 0.025 0.025 - 0.025 0.025 6,608,592 0.0252 -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 - 0.026 0.025 - - - 0 - 0.00%
2002-09-16 0 1.930 1.900 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2002-09-13 0 1.930 1.910 - 1.930 1.930 44,000 84,920 1.9300 0.026 0.026 - 0.026 0.026 3,230,867 0.0263 -1.53%
2002-09-12 0 1.960 1.960 2.000 - - 0 0 - 0.027 0.027 0.027 - - 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 3,671,440 0.0267 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 0.027 0.026 0.026 734,288 0.0261 -1.03%
2002-09-04 0 1.940 1.900 - 1.940 1.940 2,000 3,880 1.9400 0.026 0.026 - 0.026 0.026 146,858 0.0264 0.00%
2002-09-03 0 1.940 1.940 2.150 1.920 2.000 78,000 152,360 1.9533 0.026 0.026 0.029 0.026 0.027 5,727,446 0.0266 -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 0.027 1,762,291 0.0272 -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 0.027 734,288 0.0270 -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 0.027 293,715 0.0270 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 0.027 146,858 0.0267 1.55%
2002-08-26 0 1.930 1.930 2.200 1.930 2.050 88,000 177,440 2.0164 0.026 0.026 0.030 0.026 0.028 6,461,734 0.0275 -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 0.027 146,858 0.0270 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 7,196,022 0.0286 -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 0.031 0.028 0.031 7,783,452 0.0295 -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 0.031 0.029 0.030 8,224,025 0.0299 -6.67%
2002-08-19 0 2.300 2.200 2.300 - - 0 0 - 0.031 0.029 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 0.031 750,605 0.0306 1.10%
2002-08-15 0 2.275 2.100 2.275 2.100 2.300 74,000 156,150 2.1101 0.030 0.028 0.030 0.028 0.031 5,554,480 0.0281 -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 0.031 150,121 0.0306 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 2,251,816 0.0306 -1.08%
2002-08-12 0 2.325 - 2.325 2.200 2.350 92,000 207,700 2.2576 0.031 - 0.031 0.029 0.031 6,905,570 0.0301 -2.11%
2002-08-09 0 2.375 2.200 2.375 - - 0 0 - 0.032 0.029 0.032 - - 0 - 0.00%
2002-08-08 0 2.375 2.200 2.375 - - 0 0 - 0.032 0.029 0.032 - - 0 - 0.00%
2002-08-07 0 2.375 2.200 2.375 - - 0 0 - 0.032 0.029 0.032 - - 0 - 0.00%
2002-08-06 0 2.375 2.200 2.375 - - 0 0 - 0.032 0.029 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 0.033 600,484 0.0323 0.00%
2002-08-02 0 2.400 2.200 2.400 - - 0 0 - 0.032 0.029 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 0.029 0.032 0.032 0.033 2,702,180 0.0325 0.00%
2002-07-31 0 2.400 2.125 2.400 2.250 2.400 128,000 288,300 2.2523 0.032 0.028 0.032 0.030 0.032 9,607,750 0.0300 9.09%
2002-07-30 0 2.200 2.100 2.250 - - 0 0 - 0.029 0.028 0.030 - - 0 - 0.00%
2002-07-29 0 2.200 2.050 2.250 - - 0 0 - 0.029 0.027 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 0.029 0.029 0.030 0.027 0.027 750,605 0.0266 0.00%
2002-07-25 0 2.200 2.025 2.200 2.000 2.200 124,000 252,700 2.0379 0.029 0.027 0.029 0.027 0.029 9,307,508 0.0272 0.00%
2002-07-24 0 2.200 2.000 2.200 2.200 2.200 4,000 8,800 2.2000 0.029 0.027 0.029 0.029 0.029 300,242 0.0293 0.00%
2002-07-23 0 2.200 2.000 2.200 - - 0 0 - 0.029 0.027 0.029 - - 0 - -2.22%
2002-07-22 0 2.250 2.050 2.250 - - 0 0 - 0.030 0.027 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 0.031 150,121 0.0306 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 8,857,144 0.0292 -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 6,755,449 0.0307 -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 0.033 6,905,570 0.0323 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 9,607,750 0.0311 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 0.031 0.031 0.031 5,254,238 0.0306 -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 10,358,355 0.0307 5.56%
2002-07-09 0 2.250 2.200 2.350 2.150 2.250 68,000 151,000 2.2206 0.030 0.029 0.031 0.029 0.030 5,104,117 0.0296 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 0.029 1,050,848 0.0288 -2.27%
2002-07-05 0 2.200 2.000 2.200 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2002-07-04 0 2.200 2.000 2.200 2.200 2.200 10,000 22,000 2.2000 0.029 0.027 0.029 0.029 0.029 750,605 0.0293 -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 - 0.030 - - 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 9,457,629 0.0296 0.00%
2002-06-27 0 2.225 - 2.275 2.225 2.225 406,000 903,350 2.2250 0.030 - 0.030 0.030 0.030 30,474,581 0.0296 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 22,067,800 0.0280 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 0.028 900,727 0.0278 -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 3,753,027 0.0280 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 0.028 300,242 0.0280 2.44%
2002-06-19 0 2.050 2.000 2.150 2.050 2.050 12,000 24,600 2.0500 0.027 0.027 0.029 0.027 0.027 900,727 0.0273 -2.38%
2002-06-18 0 2.100 2.050 2.100 - - 0 0 - 0.028 0.027 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 21,917,679 0.0286 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 3,753,027 0.0286 0.00%
2002-06-12 0 2.150 2.050 2.150 2.050 2.175 48,000 98,650 2.0552 0.029 0.027 0.029 0.027 0.029 3,602,906 0.0274 -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 4,803,875 0.0290 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 1,501,211 0.0290 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 0.029 0.029 150,121 0.0293 0.00%
2002-06-05 0 2.175 2.000 2.200 - - 0 0 - 0.029 0.027 0.029 - - 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 - 0.029 - 0.029 - - 0 - 0.00%
2002-05-31 0 2.200 2.050 2.200 2.150 2.200 16,000 34,500 2.1563 0.029 0.027 0.029 0.029 0.029 1,200,969 0.0287 0.00%
2002-05-30 0 2.200 2.050 2.200 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2002-05-29 0 2.200 2.100 2.200 2.100 2.200 12,000 26,200 2.1833 0.029 0.028 0.029 0.028 0.029 900,727 0.0291 1.15%
2002-05-28 0 2.175 2.175 2.200 - - 0 0 - 0.029 0.029 0.029 - - 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 0.029 0.029 0.029 8,857,144 0.0290 -1.14%
2002-05-24 0 2.200 2.100 2.200 2.150 2.200 32,000 68,900 2.1531 0.029 0.028 0.029 0.029 0.029 2,401,937 0.0287 0.00%
2002-05-23 0 2.200 2.125 2.200 2.150 2.200 52,000 111,900 2.1519 0.029 0.028 0.029 0.029 0.029 3,903,148 0.0287 0.00%
2002-05-22 0 2.200 2.075 2.200 2.150 2.200 132,000 286,400 2.1697 0.029 0.028 0.029 0.029 0.029 9,907,992 0.0289 0.00%
2002-05-21 0 2.200 2.100 2.200 2.050 2.200 406,000 850,450 2.0947 0.029 0.028 0.029 0.027 0.029 30,474,581 0.0279 0.00%
2002-05-17 0 2.200 2.125 2.200 2.125 2.200 6,000 12,900 2.1500 0.029 0.028 0.029 0.028 0.029 450,363 0.0286 0.00%
2002-05-16 0 2.200 2.150 2.200 2.150 2.200 156,000 336,850 2.1593 0.029 0.029 0.029 0.029 0.029 11,709,445 0.0288 0.00%
2002-05-15 0 2.200 2.175 2.200 2.150 2.300 356,000 781,700 2.1958 0.029 0.029 0.029 0.029 0.031 26,721,554 0.0293 -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 0.029 0.031 19,215,500 0.0298 2.22%
2002-05-13 0 2.250 2.200 2.275 2.250 2.300 30,000 68,150 2.2717 0.030 0.029 0.030 0.030 0.031 2,251,816 0.0303 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 0.029 0.031 2,401,937 0.0301 2.27%
2002-05-09 0 2.200 2.200 2.300 - - 0 0 - 0.029 0.029 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 0.029 0.029 0.030 0.029 0.030 3,753,027 0.0295 -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 10,208,234 0.0291 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 4,953,996 0.0296 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 16,663,441 0.0284 -1.11%
2002-04-30 0 2.250 2.125 2.250 2.125 2.250 178,000 383,150 2.1525 0.030 0.028 0.030 0.028 0.030 13,360,777 0.0287 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 4,353,512 0.0299 2.27%
2002-04-26 0 2.200 2.150 2.250 2.200 2.300 40,000 88,200 2.2050 0.029 0.029 0.030 0.029 0.031 3,002,422 0.0294 0.00%
2002-04-25 0 2.200 2.125 2.200 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2002-04-24 0 2.200 2.125 2.200 2.200 2.250 8,000 17,900 2.2375 0.029 0.028 0.029 0.029 0.030 600,484 0.0298 -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 4,653,754 0.0284 9.52%
2002-04-18 0 2.200 2.150 2.200 2.125 2.200 148,000 317,600 2.1459 0.028 0.027 0.028 0.027 0.028 11,637,959 0.0273 2.33%
2002-04-17 0 2.150 2.050 2.150 2.100 2.150 32,000 67,800 2.1188 0.027 0.026 0.027 0.027 0.027 2,516,315 0.0269 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 0.027 786,349 0.0267 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 0.025 0.027 10,222,531 0.0258 0.00%
2002-04-12 0 2.100 2.000 2.100 - - 0 0 - 0.027 0.025 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 5,818,979 0.0261 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 0.026 0.027 4,403,552 0.0266 0.00%
2002-04-04 0 2.100 2.000 2.100 2.000 2.125 143,000 292,770 2.0473 0.027 0.025 0.027 0.025 0.027 11,244,785 0.0260 -2.33%
2002-04-03 0 2.150 2.050 2.150 2.050 2.150 62,000 127,900 2.0629 0.027 0.026 0.027 0.026 0.027 4,875,361 0.0262 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 0.027 1,729,967 0.0268 -2.33%
2002-03-28 0 2.150 2.100 2.150 2.100 2.150 104,000 219,500 2.1106 0.027 0.027 0.027 0.027 0.027 8,178,025 0.0268 0.00%
2002-03-27 0 2.150 2.100 2.150 2.150 2.175 24,000 51,700 2.1542 0.027 0.027 0.027 0.027 0.028 1,887,237 0.0274 0.00%
2002-03-26 0 2.150 2.050 2.150 2.050 2.175 34,000 70,150 2.0632 0.027 0.026 0.027 0.026 0.028 2,673,585 0.0262 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 3,617,203 0.0274 -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 0.027 0.028 2,516,315 0.0274 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 0.028 9,593,453 0.0270 -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 0.028 7,863,486 0.0274 -1.12%
2002-03-15 0 2.225 2.100 2.225 2.100 2.225 346,000 732,050 2.1158 0.028 0.027 0.028 0.027 0.028 27,207,661 0.0269 0.00%
2002-03-14 0 2.225 2.100 2.225 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2002-03-13 0 2.225 2.100 2.225 - - 0 0 - 0.028 0.027 0.028 - - 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 0.029 0.028 0.028 25,320,424 0.0281 2.25%
2002-03-08 0 2.225 2.100 2.225 2.100 2.250 104,000 231,050 2.2216 0.028 0.027 0.028 0.027 0.029 8,178,025 0.0283 -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 0.029 157,270 0.0286 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 0.029 9,436,183 0.0287 2.33%
2002-03-04 0 2.150 2.050 2.175 2.150 2.150 78,000 167,700 2.1500 0.027 0.026 0.028 0.027 0.027 6,133,519 0.0273 0.00%
2002-03-01 0 2.150 2.000 2.150 2.100 2.150 154,000 327,650 2.1276 0.027 0.025 0.027 0.027 0.027 12,109,768 0.0271 -1.15%
2002-02-28 0 2.175 2.000 2.175 2.150 2.175 54,000 116,150 2.1509 0.028 0.025 0.028 0.027 0.028 4,246,282 0.0274 1.16%
2002-02-27 0 2.150 - 2.150 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-02-26 0 2.150 - 2.150 2.125 2.150 40,000 85,550 2.1388 0.027 - 0.027 0.027 0.027 3,145,394 0.0272 -1.15%
2002-02-25 0 2.175 2.000 2.175 2.100 2.175 56,000 119,250 2.1295 0.028 0.025 0.028 0.027 0.028 4,403,552 0.0271 1.16%
2002-02-22 0 2.150 - 2.150 2.050 2.150 68,000 140,400 2.0647 0.027 - 0.027 0.026 0.027 5,347,170 0.0263 -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 0.027 0.028 629,079 0.0275 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 1,415,427 0.0276 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 0.027 0.028 2,044,506 0.0276 0.00%
2002-02-11 0 2.200 - 2.225 2.200 2.200 4,000 8,800 2.2000 0.028 - 0.028 0.028 0.028 314,539 0.0280 2.33%
2002-02-08 0 2.150 - 2.150 - - 0 0 - 0.027 - 0.027 - - 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 0.028 - 0.028 0.027 0.028 3,302,664 0.0268 0.00%
2002-01-29 0 2.225 - 2.225 2.200 2.225 54,000 118,900 2.2019 0.028 - 0.028 0.028 0.028 4,246,282 0.0280 1.14%
2002-01-28 0 2.200 2.150 2.225 - - 0 0 - 0.028 0.027 0.028 - - 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 4,246,282 0.0268 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 2,830,855 0.0280 -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 8,020,755 0.0282 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 - - 629,079 0.0280 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 0.028 157,270 0.0280 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 2,988,125 0.0280 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 6,605,328 0.0272 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 - 0.028 - - 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 0.028 - 0.028 0.028 0.028 786,349 0.0283 0.00%
2001-12-24 0 2.225 - 2.225 - - 0 0 - 0.028 - 0.028 - - 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 0.025 0.029 0.027 0.029 1,729,967 0.0269 1.12%
2001-12-20 0 2.225 - 2.225 2.225 2.225 2,000 4,450 2.2250 0.028 - 0.028 0.028 0.028 157,270 0.0283 0.00%
2001-12-19 0 2.225 - 2.225 2.225 2.300 6,000 13,500 2.2500 0.028 - 0.028 0.028 0.029 471,809 0.0286 1.14%
2001-12-18 0 2.200 - 2.200 2.225 2.225 16,000 35,600 2.2250 0.028 - 0.028 0.028 0.028 1,258,158 0.0283 -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 0.029 471,809 0.0273 -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 0.029 0.029 157,270 0.0292 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 0.028 471,809 0.0280 -1.14%
2001-12-12 0 2.200 - 2.200 2.150 2.225 42,000 90,550 2.1560 0.028 - 0.028 0.027 0.028 3,302,664 0.0274 1.15%
2001-12-11 0 2.175 2.000 2.175 2.000 2.200 62,000 128,950 2.0798 0.028 0.025 0.028 0.025 0.028 4,875,361 0.0264 -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 0.028 6,133,519 0.0273 2.33%
2001-12-05 0 2.150 2.000 2.150 2.000 2.200 218,000 452,100 2.0739 0.027 0.025 0.027 0.025 0.028 17,142,399 0.0264 -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 4,089,013 0.0267 -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 0.028 629,079 0.0270 -1.12%
2001-11-30 0 2.225 2.050 2.225 2.100 2.225 68,000 143,850 2.1154 0.028 0.026 0.028 0.027 0.028 5,347,170 0.0269 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 - 0.028 - 0.028 - - 0 - 0.00%
2001-11-27 0 2.225 - 2.225 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2001-11-26 0 2.225 2.100 2.225 2.100 2.225 60,000 131,300 2.1883 0.028 0.027 0.028 0.027 0.028 4,718,091 0.0278 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 6,919,867 0.0270 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 2,044,506 0.0280 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 0.028 0.027 0.028 0.027 0.028 4,089,013 0.0268 0.00%
2001-11-19 0 2.225 2.100 2.225 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2001-11-16 0 2.225 - 2.225 2.225 2.250 72,000 160,250 2.2257 0.028 - 0.028 0.028 0.029 5,661,710 0.0283 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 - 0.028 - 0.028 - - 0 - 0.00%
2001-11-12 0 2.225 2.150 2.250 - - 0 0 - 0.028 0.027 0.029 - - 0 - 0.00%
2001-11-09 0 2.225 2.100 2.250 - - 0 0 - 0.028 0.027 0.029 - - 0 - 0.00%
2001-11-08 0 2.225 - 2.250 - - 0 0 - 0.028 - 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 0.028 0.026 0.028 0.029 0.029 157,270 0.0286 -1.11%
2001-11-06 0 2.250 - 2.300 2.250 2.250 10,000 22,500 2.2500 0.029 - 0.029 0.029 0.029 786,349 0.0286 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 - 0.029 0.028 0.029 - - 0 - 0.00%
2001-11-01 0 2.300 2.100 2.400 2.200 2.300 8,000 18,000 2.2500 0.029 0.027 0.031 0.028 0.029 629,079 0.0286 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 0.029 943,618 0.0278 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 0.028 314,539 0.0280 0.00%
2001-10-29 0 2.200 2.000 2.200 - - 0 0 - 0.028 0.025 0.028 - - 0 - 0.00%
2001-10-26 0 2.200 2.000 2.200 - - 0 0 - 0.028 0.025 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 0.028 0.027 0.028 0.027 0.028 5,032,631 0.0275 3.49%
2001-10-22 0 2.150 2.075 2.150 2.100 2.150 152,000 320,050 2.1056 0.027 0.026 0.027 0.027 0.027 11,952,498 0.0268 -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 0.028 - 0.028 0.027 0.028 17,456,938 0.0268 -1.11%
2001-10-17 0 2.250 2.150 2.250 2.200 2.250 12,000 26,500 2.2083 0.029 0.027 0.029 0.028 0.029 943,618 0.0281 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 0.027 0.029 4,089,013 0.0274 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 0.029 0.027 0.029 0.027 0.030 6,605,328 0.0275 0.00%
2001-10-10 0 2.300 2.175 2.300 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2001-10-09 0 2.300 2.175 2.300 2.150 2.450 126,000 279,100 2.2151 0.029 0.028 0.029 0.027 0.031 9,907,992 0.0282 1.10%
2001-10-08 0 2.275 2.150 2.275 2.100 2.275 60,000 131,550 2.1925 0.029 0.027 0.029 0.027 0.029 4,718,091 0.0279 -4.21%
2001-10-05 0 2.375 - 2.375 - - 0 0 - 0.030 - 0.030 - - 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 1,887,237 0.0303 1.01%
2001-09-28 0 2.475 2.100 2.475 - - 0 0 - 0.031 0.027 0.031 - - 0 - 0.00%
2001-09-27 0 2.475 2.100 2.475 - - 0 0 - 0.031 0.027 0.031 - - 0 - 0.00%
2001-09-26 0 2.475 2.150 2.475 - - 0 0 - 0.031 0.027 0.031 - - 0 - 0.00%
2001-09-25 0 2.475 2.300 2.475 - - 0 0 - 0.031 0.029 0.031 - - 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 0.029 0.032 0.029 0.032 48,124,533 0.0307 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 0.031 0.027 0.031 9,436,183 0.0297 -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 0.027 0.032 0.031 0.034 59,133,413 0.0313 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 13,839,735 0.0285 -4.00%
2001-09-17 0 2.500 2.000 2.500 2.000 2.500 346,000 767,000 2.2168 0.032 0.025 0.032 0.025 0.032 27,207,661 0.0282 9.89%
2001-09-14 0 2.275 2.000 2.275 2.175 2.350 114,000 258,400 2.2667 0.029 0.025 0.029 0.028 0.030 8,964,374 0.0288 -1.09%
2001-09-13 0 2.300 2.050 2.300 2.000 2.300 496,000 1,029,300 2.0752 0.029 0.026 0.029 0.025 0.029 39,002,889 0.0264 9.52%
2001-09-12 0 2.100 - 2.100 2.000 2.250 340,000 703,800 2.0700 0.027 - 0.027 0.025 0.029 26,735,851 0.0263 -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 0.031 0.031 0.032 943,618 0.0311 -6.73%
2001-09-10 0 2.600 - 2.600 2.475 2.600 380,000 947,450 2.4933 0.033 - 0.033 0.031 0.033 29,881,246 0.0317 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 0.032 50,640,848 0.0302 8.70%
2001-09-06 0 2.300 2.100 2.300 2.100 2.300 96,000 207,500 2.1615 0.029 0.027 0.029 0.027 0.029 7,548,946 0.0275 0.00%
2001-09-05 0 2.300 2.150 2.300 2.100 2.300 62,000 136,100 2.1952 0.029 0.027 0.029 0.027 0.029 4,875,361 0.0279 -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 6,919,867 0.0292 0.00%
2001-09-03 0 2.325 - 2.375 2.325 2.325 10,000 23,250 2.3250 0.030 - 0.030 0.030 0.030 786,349 0.0296 0.00%
2001-08-31 0 2.325 2.075 2.325 2.200 2.325 296,000 664,900 2.2463 0.030 0.026 0.030 0.028 0.030 23,275,918 0.0286 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 0.025 0.030 0.026 0.030 37,902,001 0.0267 -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 11,166,150 0.0297 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 0.031 0.031 0.031 18,086,017 0.0302 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 5,347,170 0.0331 -1.96%
2001-08-22 0 2.550 2.525 2.550 2.500 2.550 284,000 707,700 2.4919 0.032 0.032 0.032 0.032 0.032 22,332,299 0.0317 0.00%
2001-08-21 0 2.550 - 2.550 2.525 2.550 110,000 280,250 2.5477 0.032 - 0.032 0.032 0.032 8,649,834 0.0324 1.59%
2001-08-20 0 2.550 - 2.550 2.500 2.600 270,000 685,950 2.5406 0.032 - 0.032 0.031 0.033 21,569,761 0.0318 -0.97%
2001-08-17 0 2.575 2.425 2.600 2.425 2.575 54,000 135,900 2.5167 0.032 0.030 0.033 0.030 0.032 4,313,952 0.0315 -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 0.029 0.034 0.030 0.033 46,175,265 0.0310 4.00%
2001-08-15 0 2.500 2.300 2.500 2.375 2.500 126,000 302,850 2.4036 0.031 0.029 0.031 0.030 0.031 10,065,888 0.0301 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 3,994,400 0.0295 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 0.031 0.028 0.030 11,823,424 0.0287 5.49%
2001-08-10 0 2.275 2.000 2.275 2.200 2.275 22,000 48,550 2.2068 0.028 0.025 0.028 0.028 0.028 1,757,536 0.0276 0.00%
2001-08-09 0 2.275 - 2.275 2.100 2.275 32,000 71,050 2.2203 0.028 - 0.028 0.026 0.028 2,556,416 0.0278 -1.09%
2001-08-08 0 2.300 2.100 2.300 2.100 2.300 52,000 117,200 2.2538 0.029 0.026 0.029 0.026 0.029 4,154,176 0.0282 2.22%
2001-08-07 0 2.250 2.125 2.250 - - 0 0 - 0.028 0.027 0.028 - - 0 - -4.26%
2001-08-06 0 2.350 2.050 2.350 2.150 2.350 320,000 726,350 2.2698 0.029 0.026 0.029 0.027 0.029 25,564,161 0.0284 -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 0.028 0.030 0.028 0.030 45,056,833 0.0293 -5.00%
2001-08-02 0 2.500 2.300 2.500 2.400 2.500 332,000 806,600 2.4295 0.031 0.029 0.031 0.030 0.031 26,522,817 0.0304 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 0.031 6,870,368 0.0309 -2.00%
2001-07-31 0 2.500 2.500 2.550 2.275 2.500 802,000 1,933,050 2.4103 0.031 0.031 0.032 0.028 0.031 64,070,178 0.0302 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 55,442,274 0.0287 8.89%
2001-07-27 0 2.250 2.100 2.250 2.175 2.250 354,000 781,450 2.2075 0.028 0.026 0.028 0.027 0.028 28,280,353 0.0276 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 48,092,577 0.0263 2.38%
2001-07-24 0 2.100 2.100 2.125 1.930 2.200 708,000 1,438,400 2.0316 0.026 0.026 0.027 0.024 0.028 56,560,706 0.0254 2.44%
2001-07-23 0 2.050 - 2.100 1.930 2.050 344,000 671,700 1.9526 0.026 - 0.026 0.024 0.026 27,481,473 0.0244 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 11,983,200 0.0240 -2.59%
2001-07-19 0 1.930 - 1.940 1.930 2.100 172,000 342,800 1.9930 0.024 - 0.024 0.024 0.026 13,740,736 0.0249 -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 7,509,472 0.0261 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 24,925,057 0.0254 -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 0.029 10,225,664 0.0271 -2.22%
2001-07-13 0 2.250 2.025 2.250 2.000 2.300 742,000 1,597,800 2.1534 0.028 0.025 0.028 0.025 0.029 59,276,898 0.0270 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 0.024 0.028 68,703,682 0.0254 8.97%
2001-07-11 0 1.950 1.900 1.950 1.930 1.990 104,000 201,680 1.9392 0.024 0.024 0.024 0.024 0.025 8,308,352 0.0243 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 0.024 13,580,960 0.0239 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 0.023 0.024 0.023 0.024 41,222,209 0.0234 -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 33,552,961 0.0238 1.61%
2001-07-03 0 1.860 1.860 1.900 1.850 1.880 146,000 271,920 1.8625 0.023 0.023 0.024 0.023 0.024 11,663,648 0.0233 -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 0.023 0.024 0.023 0.024 125,424,164 0.0238 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 0.023 0.023 0.023 20,131,777 0.0228 -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 0.023 0.023 0.023 11,823,424 0.0231 -2.14%
2001-06-26 0 1.870 1.800 1.870 1.740 1.880 770,000 1,429,900 1.8570 0.023 0.023 0.023 0.022 0.024 61,513,762 0.0232 5.06%
2001-06-22 0 1.780 1.760 1.780 1.780 1.800 76,000 136,000 1.7895 0.022 0.022 0.022 0.022 0.023 6,071,488 0.0224 -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 0.022 0.023 0.022 0.023 51,447,874 0.0225 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 0.021 0.022 49,530,561 0.0218 -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 31,635,649 0.0221 -0.57%
2001-06-18 0 1.760 1.710 1.770 1.680 1.830 548,000 983,660 1.7950 0.022 0.021 0.022 0.021 0.023 43,778,625 0.0225 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 52,566,306 0.0210 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 0.022 0.022 0.023 16,137,376 0.0224 -7.53%
2001-06-13 0 1.860 1.830 1.860 1.810 1.860 420,000 776,240 1.8482 0.023 0.023 0.023 0.023 0.023 33,552,961 0.0231 -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 0.023 0.025 72,378,530 0.0237 -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 0.025 99,220,899 0.0247 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 97,623,139 0.0245 -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 0.024 0.026 98,102,467 0.0251 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 0.025 175,913,381 0.0243 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 0.025 106,251,043 0.0241 -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 0.022 0.025 146,993,924 0.0236 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 77,491,362 0.0220 -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 0.023 178,150,245 0.0229 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 0.022 0.024 21,090,433 0.0227 -2.15%
2001-05-29 0 1.860 1.810 1.860 1.860 1.920 506,000 958,180 1.8936 0.023 0.023 0.023 0.023 0.024 40,423,329 0.0237 -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 74,615,394 0.0236 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 0.024 201,956,870 0.0231 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 0.022 32,114,977 0.0221 1.74%
2001-05-23 0 1.720 1.700 1.730 1.680 1.730 328,000 558,720 1.7034 0.022 0.021 0.022 0.021 0.022 26,203,265 0.0213 5.52%
2001-05-22 0 1.630 1.630 1.670 1.530 1.630 318,000 500,080 1.5726 0.020 0.020 0.021 0.019 0.020 25,404,385 0.0197 5.84%
2001-05-21 0 1.540 1.520 1.540 1.520 1.550 118,000 182,720 1.5485 0.019 0.019 0.019 0.019 0.019 9,426,784 0.0194 1.32%
2001-05-18 0 1.520 1.470 1.520 1.500 1.520 130,000 196,420 1.5109 0.019 0.018 0.019 0.019 0.019 10,385,440 0.0189 4.11%
2001-05-17 0 1.460 1.460 1.520 1.460 1.500 156,000 233,840 1.4990 0.018 0.018 0.019 0.018 0.019 12,462,528 0.0188 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 21,889,313 0.0176 -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 69,023,234 0.0185 -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 7,509,472 0.0187 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 0.019 0.018 0.019 9,267,008 0.0182 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 4,473,728 0.0183 -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 8,148,576 0.0182 -3.23%
2001-05-08 0 1.550 - 1.550 1.550 1.550 100,000 155,000 1.5500 0.019 - 0.019 0.019 0.019 7,988,800 0.0194 -4.91%
2001-05-07 0 1.630 - 1.630 1.650 1.650 8,000 13,200 1.6500 0.020 - 0.020 0.021 0.021 639,104 0.0207 -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 2,396,640 0.0207 -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 0.021 25,084,833 0.0208 -1.18%
2001-05-02 0 1.700 1.610 1.700 1.650 1.700 76,000 125,260 1.6482 0.021 0.020 0.021 0.021 0.021 6,071,488 0.0206 0.00%
2001-04-27 0 1.700 - 1.700 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2001-04-26 0 1.700 - 1.700 1.700 1.700 56,000 95,200 1.7000 0.021 - 0.021 0.021 0.021 4,473,728 0.0213 -0.58%
2001-04-25 0 1.710 - 1.710 1.700 1.710 94,000 160,300 1.7053 0.021 - 0.021 0.021 0.021 7,509,472 0.0213 0.00%
2001-04-24 0 1.710 - 1.710 1.700 1.800 280,000 482,760 1.7241 0.021 - 0.021 0.021 0.023 22,368,641 0.0216 0.00%
2001-04-23 0 1.710 - 1.710 1.710 1.760 130,000 223,300 1.7177 0.021 - 0.021 0.021 0.022 10,385,440 0.0215 -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 0.022 0.023 71,899,202 0.0226 -2.23%
2001-04-19 0 1.790 1.780 1.790 1.750 1.860 2,194,000 3,977,480 1.8129 0.022 0.022 0.022 0.022 0.023 175,274,277 0.0227 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 0.022 154,982,725 0.0198 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 28,599,905 0.0160 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 14,060,288 0.0161 -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 1,757,536 0.0163 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 3,515,072 0.0161 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 20,272,379 0.0160 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 33,731,910 0.0153 -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 8,308,352 0.0157 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 40,212,425 0.0157 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 0.014 0.015 10,800,858 0.0148 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 17,115,206 0.0147 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 0.014 0.015 24,094,222 0.0145 1.67%
2001-03-27 0 1.200 1.200 1.220 - - 0 0 - 0.014 0.014 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 0.014 0.014 0.015 0.014 0.015 6,480,515 0.0149 -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 34,396,578 0.0144 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 0.014 0.014 0.015 17,115,206 0.0147 -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 19,109,210 0.0150 -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 0.015 4,154,176 0.0153 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 0.015 0.015 0.015 69,956,326 0.0152 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 0.014 0.015 4,985,011 0.0145 1.67%
2001-03-15 0 1.200 1.200 1.230 1.200 1.200 110,000 132,000 1.2000 0.014 0.014 0.015 0.014 0.014 9,139,187 0.0144 0.00%
2001-03-14 0 1.200 1.190 1.220 1.200 1.220 638,000 770,200 1.2072 0.014 0.014 0.015 0.014 0.015 53,007,287 0.0145 0.84%
2001-03-13 0 1.190 1.170 1.200 1.150 1.200 670,000 796,160 1.1883 0.014 0.014 0.014 0.014 0.014 55,665,960 0.0143 0.00%
2001-03-12 0 1.190 1.180 1.190 1.180 1.190 142,000 168,680 1.1879 0.014 0.014 0.014 0.014 0.014 11,797,860 0.0143 -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 14,955,034 0.0149 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 0.014 0.015 0.014 0.015 97,207,721 0.0148 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 0.013 0.014 95,878,385 0.0139 5.36%
2001-03-06 0 1.120 1.100 1.120 1.100 1.130 600,000 669,700 1.1162 0.013 0.013 0.013 0.013 0.014 49,850,113 0.0134 -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 0.013 0.014 0.013 0.014 141,906,656 0.0136 -0.88%
2001-03-02 0 1.140 1.120 1.140 1.100 1.140 802,000 900,720 1.1231 0.014 0.013 0.014 0.013 0.014 66,632,985 0.0135 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 0.013 0.013 0.014 136,921,645 0.0135 -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 79,926,349 0.0136 2.70%
2001-02-27 0 1.110 1.110 1.130 1.080 1.110 162,000 177,460 1.0954 0.013 0.013 0.014 0.013 0.013 13,459,531 0.0132 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 0.012 0.013 21,269,382 0.0128 3.81%
2001-02-23 0 1.050 1.030 1.060 1.040 1.050 150,000 157,300 1.0487 0.013 0.012 0.013 0.013 0.013 12,462,528 0.0126 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 28,746,899 0.0123 -1.92%
2001-02-21 0 1.040 1.030 1.070 1.030 1.050 630,000 652,400 1.0356 0.013 0.012 0.013 0.012 0.013 52,342,619 0.0125 -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 46,692,940 0.0123 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 29,577,734 0.0120 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 14,955,034 0.0117 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 0.011 0.012 30,740,903 0.0115 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 0.011 0.012 23,263,386 0.0115 1.05%
2001-02-13 0 0.950 0.930 0.950 0.950 0.960 50,000 47,800 0.9560 0.011 0.011 0.011 0.011 0.012 4,154,176 0.0115 1.06%
2001-02-12 0 0.940 0.930 0.950 - - 0 0 - 0.011 0.011 0.011 - - 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 0.011 0.011 0.011 57,327,630 0.0112 -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 65,968,317 0.0116 1.04%
2001-02-07 0 0.960 0.950 0.960 0.940 0.960 930,000 886,300 0.9530 0.012 0.011 0.012 0.011 0.012 77,267,676 0.0115 1.05%
2001-02-06 0 0.950 0.950 0.960 0.950 0.950 64,000 60,800 0.9500 0.011 0.011 0.012 0.011 0.011 5,317,345 0.0114 0.00%
2001-02-05 0 0.950 0.940 0.960 0.940 0.960 100,000 95,100 0.9510 0.011 0.011 0.012 0.011 0.012 8,308,352 0.0114 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 7,311,350 0.0112 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 0.011 0.011 0.011 55,167,459 0.0113 -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 41,541,761 0.0114 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 0.011 93,219,712 0.0113 -1.05%
2001-01-29 0 0.950 0.950 0.960 0.950 0.950 20,000 19,000 0.9500 0.011 0.011 0.012 0.011 0.011 1,661,670 0.0114 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 57,493,798 0.0112 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 0.011 0.011 0.011 30,076,235 0.0113 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 17,946,041 0.0112 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 78,264,678 0.0109 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 8,308,352 0.0110 -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 27,749,897 0.0111 -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 0.011 0.011 0.011 41,209,427 0.0113 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 0.010 0.011 125,622,286 0.0100 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 0.010 0.010 0.010 14,290,366 0.0101 -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 5,815,847 0.0101 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 19,109,210 0.0101 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 16,284,370 0.0096 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 13,293,364 0.0092 -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 4,154,176 0.0096 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 9,139,187 0.0090 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 14,124,199 0.0090 -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 19,940,045 0.0090 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 11,964,027 0.0087 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 25,963,601 0.0087 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 15,121,201 0.0086 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 1,661,670 0.0087 -7.69%
2000-12-20 0 0.780 - 0.800 0.780 0.780 30,000 23,400 0.7800 0.009 - 0.010 0.009 0.009 2,492,506 0.0094 -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 3,157,174 0.0100 -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 4,154,176 0.0102 -1.18%
2000-12-14 0 0.850 - 0.870 0.850 0.850 54,000 45,900 0.8500 0.010 - 0.010 0.010 0.010 4,486,510 0.0102 0.00%
2000-12-13 0 0.850 0.850 0.870 - - 0 0 - 0.010 0.010 0.010 - - 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 1,661,670 0.0102 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 12,462,528 0.0103 -2.30%
2000-12-08 0 0.870 0.850 0.870 0.850 0.870 92,000 80,000 0.8696 0.010 0.010 0.010 0.010 0.010 7,643,684 0.0105 0.00%
2000-12-07 0 0.870 0.870 0.900 0.870 0.870 16,000 13,920 0.8700 0.010 0.010 0.011 0.010 0.010 1,329,336 0.0105 0.00%
2000-12-06 0 0.870 0.860 0.890 0.870 0.900 122,000 108,660 0.8907 0.010 0.010 0.011 0.010 0.011 10,136,190 0.0107 0.00%
2000-12-05 0 0.870 0.870 0.890 0.870 0.890 160,000 141,720 0.8858 0.010 0.010 0.011 0.010 0.011 13,293,364 0.0107 -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 8,308,352 0.0107 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 0.010 0.011 16,450,537 0.0106 2.30%
2000-11-30 0 0.870 0.850 0.910 0.850 0.870 210,000 182,100 0.8671 0.010 0.010 0.011 0.010 0.010 17,447,540 0.0104 -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 18,278,375 0.0107 -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 20,770,881 0.0112 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 28,248,398 0.0112 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 14,622,700 0.0107 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 16,450,537 0.0106 -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 13,293,364 0.0111 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 16,616,704 0.0110 1.11%
2000-11-20 0 0.900 0.870 0.900 0.900 0.910 128,000 115,280 0.9006 0.011 0.010 0.011 0.011 0.011 10,634,691 0.0108 -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 6,812,849 0.0110 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 0.010 0.011 18,278,375 0.0108 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 28,746,899 0.0113 -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 54,336,624 0.0112 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 62,146,475 0.0112 -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 0.013 404,118,253 0.0125 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 0.012 114,655,261 0.0115 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 0.011 0.011 0.011 76,603,008 0.0112 -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 0.011 200,895,957 0.0108 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 56,330,628 0.0109 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 0.011 113,492,092 0.0107 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 0.011 159,021,862 0.0104 -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 0.010 0.010 0.010 105,682,241 0.0102 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 0.010 113,990,593 0.0100 7.69%
2000-10-30 0 0.780 0.780 0.800 0.780 0.800 186,000 146,520 0.7877 0.009 0.009 0.010 0.009 0.010 15,453,535 0.0095 -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 46,692,940 0.0092 1.28%
2000-10-26 0 0.780 0.760 0.780 0.750 0.780 270,000 208,900 0.7737 0.009 0.009 0.009 0.009 0.009 22,432,551 0.0093 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 72,448,832 0.0097 -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 80,757,184 0.0098 -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 16,616,704 0.0099 -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 88,733,202 0.0102 7.69%
2000-10-19 0 0.780 0.750 0.780 0.720 0.780 742,000 547,040 0.7373 0.009 0.009 0.009 0.009 0.009 61,647,974 0.0089 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 0.009 210,699,813 0.0087 -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 0.008 0.009 129,776,462 0.0088 1.37%
2000-10-16 0 0.730 0.700 0.740 0.730 0.780 356,000 271,520 0.7627 0.009 0.008 0.009 0.009 0.009 29,577,734 0.0092 -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 0.009 126,120,787 0.0091 -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 0.009 159,021,862 0.0088 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 0.009 284,810,315 0.0086 -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 0.008 0.009 288,465,990 0.0090 5.71%
2000-10-09 0 0.700 0.690 0.710 0.700 0.820 2,156,000 1,654,280 0.7673 0.008 0.008 0.009 0.008 0.010 179,128,074 0.0092 -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 0.010 0.010 0.011 320,536,230 0.0105 -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 1,063,136,753 0.0112 -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 0.013 684,940,559 0.0130 -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 7,636,206,550 0.0151

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