KINGDEE INTERNATIONAL SOFTWARE GROUP COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08133  2001-02-15  2005-07-19  2005-07-20
HK Main 00268  2005-07-20    
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
2026-02-20 0 10.53 10.52 10.53 10.43 11.13 34,907,316 368,936,768 10.569 10.53 10.52 10.53 10.43 11.13 34,907,316 10.569 -5.65%
2026-02-16 0 11.16 11.11 11.16 10.77 11.16 8,616,094 94,390,436 10.955 11.16 11.11 11.16 10.77 11.16 8,616,094 10.955 0.81%
2026-02-13 0 11.07 11.06 11.07 10.86 11.12 28,813,778 317,111,201 11.006 11.07 11.06 11.07 10.86 11.12 28,813,778 11.006 0.00%
2026-02-12 0 11.07 11.07 11.08 10.98 11.71 54,541,157 609,490,838 11.175 11.07 11.07 11.08 10.98 11.71 54,541,157 11.175 -4.98%
2026-02-11 0 11.65 11.64 11.65 11.26 11.68 40,368,662 466,474,821 11.555 11.65 11.64 11.65 11.26 11.68 40,368,662 11.555 4.11%
2026-02-10 0 11.19 11.18 11.19 11.08 11.45 33,994,180 380,846,945 11.203 11.19 11.18 11.19 11.08 11.45 33,994,180 11.203 -0.89%
2026-02-09 0 11.29 11.28 11.29 11.17 11.55 33,207,440 375,991,298 11.323 11.29 11.28 11.29 11.17 11.55 33,207,440 11.323 1.80%
2026-02-06 0 11.09 11.08 11.09 10.81 11.11 45,164,082 496,498,184 10.993 11.09 11.08 11.09 10.81 11.11 45,164,082 10.993 -2.63%
2026-02-05 0 11.39 11.39 11.40 10.61 11.40 72,014,087 802,972,755 11.150 11.39 11.39 11.40 10.61 11.40 72,014,087 11.150 2.98%
2026-02-04 0 11.06 11.05 11.06 10.64 12.45 145,476,162 1,600,860,229 11.004 11.06 11.05 11.06 10.64 12.45 145,476,162 11.004 -12.64%
2026-02-03 0 12.66 12.65 12.66 12.13 12.77 39,735,758 498,926,480 12.556 12.66 12.65 12.66 12.13 12.77 39,735,758 12.556 1.04%
2026-02-02 0 12.53 12.52 12.53 12.42 13.00 46,973,481 590,483,064 12.571 12.53 12.52 12.53 12.42 13.00 46,973,481 12.571 -3.24%
2026-01-30 0 12.95 12.94 12.95 12.79 13.84 68,991,114 908,866,296 13.174 12.95 12.94 12.95 12.79 13.84 68,991,114 13.174 -7.70%
2026-01-29 0 14.03 14.03 14.04 13.74 14.38 34,093,931 479,668,448 14.069 14.03 14.03 14.04 13.74 14.38 34,093,931 14.069 -1.06%
2026-01-28 0 14.18 14.15 14.18 13.88 14.25 30,762,571 434,925,721 14.138 14.18 14.15 14.18 13.88 14.25 30,762,571 14.138 2.46%
2026-01-27 0 13.84 13.84 13.86 13.66 13.98 22,250,017 307,920,604 13.839 13.84 13.84 13.86 13.66 13.98 22,250,017 13.839 -0.57%
2026-01-26 0 13.92 13.91 13.92 13.63 14.49 34,043,938 471,143,007 13.839 13.92 13.91 13.92 13.63 14.49 34,043,938 13.839 -2.73%
2026-01-23 0 14.31 14.31 14.32 14.29 14.78 26,183,012 378,784,201 14.467 14.31 14.31 14.32 14.29 14.78 26,183,012 14.467 -1.45%
2026-01-22 0 14.52 14.52 14.53 14.31 14.80 40,467,151 589,036,763 14.556 14.52 14.52 14.53 14.31 14.80 40,467,151 14.556 2.54%
2026-01-21 0 14.16 14.16 14.17 13.98 14.38 26,753,698 378,393,006 14.144 14.16 14.16 14.17 13.98 14.38 26,753,698 14.144 -0.28%
2026-01-20 0 14.20 14.20 14.21 14.10 14.65 27,569,015 393,054,455 14.257 14.20 14.20 14.21 14.10 14.65 27,569,015 14.257 -2.00%
2026-01-19 0 14.49 14.49 14.50 14.43 14.97 35,941,210 523,693,650 14.571 14.49 14.49 14.50 14.43 14.97 35,941,210 14.571 -4.23%
2026-01-16 0 15.13 15.09 15.13 14.82 15.46 39,485,031 594,617,094 15.059 15.13 15.09 15.13 14.82 15.46 39,485,031 15.059 -1.30%
2026-01-15 0 15.33 15.32 15.33 15.10 16.72 75,218,126 1,171,156,270 15.570 15.33 15.32 15.33 15.10 16.72 75,218,126 15.570 -8.09%
2026-01-14 0 16.68 16.67 16.68 16.20 17.07 64,517,489 1,077,131,752 16.695 16.68 16.67 16.68 16.20 17.07 64,517,489 16.695 1.83%
2026-01-13 0 16.38 16.37 16.38 16.12 16.88 47,405,265 778,859,072 16.430 16.38 16.37 16.38 16.12 16.88 47,405,265 16.430 0.92%
2026-01-12 0 16.23 16.18 16.23 14.88 16.36 85,584,241 1,356,559,466 15.851 16.23 16.18 16.23 14.88 16.36 85,584,241 15.851 12.16%
2026-01-09 0 14.47 14.46 14.47 13.90 14.59 38,117,266 544,257,099 14.278 14.47 14.46 14.47 13.90 14.59 38,117,266 14.278 2.99%
2026-01-08 0 14.05 14.04 14.05 13.67 14.11 23,472,464 326,456,739 13.908 14.05 14.04 14.05 13.67 14.11 23,472,464 13.908 0.00%
2026-01-07 0 14.05 14.03 14.05 13.77 14.10 20,876,297 291,086,626 13.943 14.05 14.03 14.05 13.77 14.10 20,876,297 13.943 -1.06%
2026-01-06 0 14.20 14.17 14.20 13.88 14.47 27,687,192 393,762,002 14.222 14.20 14.17 14.20 13.88 14.47 27,687,192 14.222 2.68%
2026-01-05 0 13.83 13.82 13.83 13.72 14.03 18,647,362 258,241,699 13.849 13.83 13.82 13.83 13.72 14.03 18,647,362 13.849 -2.26%
2026-01-02 0 14.15 14.14 14.15 13.33 14.32 21,104,735 296,381,949 14.043 14.15 14.14 14.15 13.33 14.32 21,104,735 14.043 6.47%
2025-12-31 0 13.29 13.28 13.29 13.22 13.46 10,103,175 134,736,798 13.336 13.29 13.28 13.29 13.22 13.46 10,103,175 13.336 -0.15%
2025-12-30 0 13.31 13.30 13.31 13.13 13.41 21,581,008 285,935,335 13.249 13.31 13.30 13.31 13.13 13.41 21,581,008 13.249 0.91%
2025-12-29 0 13.19 13.19 13.20 13.15 13.65 24,703,214 330,120,930 13.363 13.19 13.19 13.20 13.15 13.65 24,703,214 13.363 -1.20%
2025-12-24 0 13.35 13.35 13.37 13.21 13.46 10,565,839 141,088,131 13.353 13.35 13.35 13.37 13.21 13.46 10,565,839 13.353 -0.82%
2025-12-23 0 13.46 13.45 13.46 13.36 13.65 20,050,028 270,554,899 13.494 13.46 13.45 13.46 13.36 13.65 20,050,028 13.494 0.15%
2025-12-22 0 13.44 13.44 13.45 13.42 13.97 22,992,769 312,217,603 13.579 13.44 13.44 13.45 13.42 13.97 22,992,769 13.579 -2.11%
2025-12-19 0 13.73 13.73 13.74 13.60 13.93 19,061,162 262,403,403 13.766 13.73 13.73 13.74 13.60 13.93 19,061,162 13.766 0.37%
2025-12-18 0 13.68 13.68 13.69 13.39 13.97 18,600,450 253,048,069 13.604 13.68 13.68 13.69 13.39 13.97 18,600,450 13.604 -1.79%
2025-12-17 0 13.93 13.91 13.93 13.35 13.99 29,566,584 407,346,762 13.777 13.93 13.91 13.93 13.35 13.99 29,566,584 13.777 1.98%
2025-12-16 0 13.66 13.65 13.66 13.14 13.75 36,861,059 497,945,453 13.509 13.66 13.65 13.66 13.14 13.75 36,861,059 13.509 2.02%
2025-12-15 0 13.39 13.38 13.39 13.01 13.48 25,654,605 341,708,393 13.320 13.39 13.38 13.39 13.01 13.48 25,654,605 13.320 1.29%
2025-12-12 0 13.22 13.22 13.28 13.22 13.85 63,326,810 855,968,102 13.517 13.22 13.22 13.28 13.22 13.85 63,326,810 13.517 -2.44%
2025-12-11 0 13.55 13.54 13.55 13.36 14.29 26,056,342 356,437,620 13.679 13.55 13.54 13.55 13.36 14.29 26,056,342 13.679 -3.01%
2025-12-10 0 13.97 13.96 13.97 13.44 14.07 33,018,228 457,314,066 13.850 13.97 13.96 13.97 13.44 14.07 33,018,228 13.850 2.19%
2025-12-09 0 13.67 13.66 13.67 13.31 13.69 17,879,700 242,011,232 13.536 13.67 13.66 13.67 13.31 13.69 17,879,700 13.536 1.71%
2025-12-08 0 13.44 13.43 13.44 13.35 13.90 24,136,452 326,462,983 13.526 13.44 13.43 13.44 13.35 13.90 24,136,452 13.526 -3.10%
2025-12-05 0 13.87 13.82 13.87 13.21 13.87 28,364,977 388,014,400 13.679 13.87 13.82 13.87 13.21 13.87 28,364,977 13.679 3.43%
2025-12-04 0 13.41 13.40 13.41 13.05 13.51 24,020,084 320,299,091 13.335 13.41 13.40 13.41 13.05 13.51 24,020,084 13.335 1.90%
2025-12-03 0 13.16 13.15 13.16 12.93 13.78 31,450,062 414,196,797 13.170 13.16 13.15 13.16 12.93 13.78 31,450,062 13.170 -4.50%
2025-12-02 0 13.78 13.77 13.78 13.67 14.15 23,355,856 321,536,438 13.767 13.78 13.77 13.78 13.67 14.15 23,355,856 13.767 -2.68%
2025-12-01 0 14.16 14.16 14.17 13.98 14.20 14,392,887 202,772,793 14.088 14.16 14.16 14.17 13.98 14.20 14,392,887 14.088 0.28%
2025-11-28 0 14.12 14.11 14.12 13.99 14.32 13,400,598 189,148,924 14.115 14.12 14.11 14.12 13.99 14.32 13,400,598 14.115 -1.05%
2025-11-27 0 14.27 14.25 14.27 14.10 14.43 20,370,128 290,283,536 14.250 14.27 14.25 14.27 14.10 14.43 20,370,128 14.250 0.00%
2025-11-26 0 14.27 14.25 14.27 14.15 14.49 11,888,476 170,565,525 14.347 14.27 14.25 14.27 14.15 14.49 11,888,476 14.347 -0.28%
2025-11-25 0 14.31 14.29 14.31 14.02 14.49 23,012,493 328,124,436 14.259 14.31 14.29 14.31 14.02 14.49 23,012,493 14.259 -0.42%
2025-11-24 0 14.37 14.36 14.37 13.66 14.43 31,810,089 452,788,659 14.234 14.37 14.36 14.37 13.66 14.43 31,810,089 14.234 4.13%
2025-11-21 0 13.80 13.79 13.80 13.47 14.14 37,074,327 509,740,877 13.749 13.80 13.79 13.80 13.47 14.14 37,074,327 13.749 -2.40%
2025-11-20 0 14.14 14.11 14.14 13.92 14.50 27,797,009 392,328,179 14.114 14.14 14.11 14.14 13.92 14.50 27,797,009 14.114 -0.77%
2025-11-19 0 14.25 14.25 14.26 14.21 14.87 22,833,507 328,909,822 14.405 14.25 14.25 14.26 14.21 14.87 22,833,507 14.405 -2.53%
2025-11-18 0 14.62 14.60 14.62 14.45 14.82 16,408,156 239,646,755 14.605 14.62 14.60 14.62 14.45 14.82 16,408,156 14.605 -1.75%
2025-11-17 0 14.88 14.86 14.88 14.55 14.90 11,422,672 168,505,860 14.752 14.88 14.86 14.88 14.55 14.90 11,422,672 14.752 1.29%
2025-11-14 0 14.69 14.68 14.69 14.53 14.94 12,154,510 179,088,726 14.734 14.69 14.68 14.69 14.53 14.94 12,154,510 14.734 -1.54%
2025-11-13 0 14.92 14.91 14.92 14.76 15.20 17,006,654 253,340,815 14.897 14.92 14.91 14.92 14.76 15.20 17,006,654 14.897 -1.97%
2025-11-12 0 15.22 15.21 15.22 14.90 15.24 13,518,678 204,261,741 15.110 15.22 15.21 15.22 14.90 15.24 13,518,678 15.110 0.26%
2025-11-11 0 15.18 15.17 15.18 14.88 15.26 17,585,276 265,793,182 15.115 15.18 15.17 15.18 14.88 15.26 17,585,276 15.115 1.67%
2025-11-10 0 14.93 14.92 14.93 14.68 15.04 12,178,321 181,618,576 14.913 14.93 14.92 14.93 14.68 15.04 12,178,321 14.913 2.12%
2025-11-07 0 14.62 14.61 14.62 14.48 15.10 28,570,871 418,664,349 14.654 14.62 14.61 14.62 14.48 15.10 28,570,871 14.654 -3.69%
2025-11-06 0 15.18 15.17 15.18 14.63 15.21 18,230,395 273,344,006 14.994 15.18 15.17 15.18 14.63 15.21 18,230,395 14.994 1.95%
2025-11-05 0 14.89 14.88 14.89 14.21 14.99 21,794,486 318,965,443 14.635 14.89 14.88 14.89 14.21 14.99 21,794,486 14.635 0.47%
2025-11-04 0 14.82 14.81 14.82 14.62 15.14 13,741,840 204,006,451 14.846 14.82 14.81 14.82 14.62 15.14 13,741,840 14.846 -1.92%
2025-11-03 0 15.11 15.11 15.13 14.78 15.24 28,298,806 425,789,304 15.046 15.11 15.11 15.13 14.78 15.24 28,298,806 15.046 3.07%
2025-10-31 0 14.66 14.65 14.66 14.20 15.15 34,162,735 503,572,799 14.740 14.66 14.65 14.66 14.20 15.15 34,162,735 14.740 1.31%
2025-10-30 0 14.47 14.46 14.47 14.24 14.98 35,383,439 510,572,930 14.430 14.47 14.46 14.47 14.24 14.98 35,383,439 14.430 -1.50%
2025-10-28 0 14.69 14.65 14.69 14.39 15.08 39,811,352 588,664,057 14.786 14.69 14.65 14.69 14.39 15.08 39,811,352 14.786 1.80%
2025-10-27 0 14.43 14.42 14.43 14.28 15.07 40,145,420 584,456,375 14.558 14.43 14.42 14.43 14.28 15.07 40,145,420 14.558 -2.57%
2025-10-24 0 14.81 14.79 14.81 14.71 15.11 21,971,219 326,173,284 14.845 14.81 14.79 14.81 14.71 15.11 21,971,219 14.845 0.34%
2025-10-23 0 14.76 14.75 14.76 14.49 14.98 13,952,102 204,971,248 14.691 14.76 14.75 14.76 14.49 14.98 13,952,102 14.691 -0.61%
2025-10-22 0 14.85 14.84 14.85 14.64 15.00 11,039,863 163,643,530 14.823 14.85 14.84 14.85 14.64 15.00 11,039,863 14.823 -0.40%
2025-10-21 0 14.91 14.90 14.91 14.80 15.30 19,211,754 289,406,664 15.064 14.91 14.90 14.91 14.80 15.30 19,211,754 15.064 1.08%
2025-10-20 0 14.75 14.74 14.75 14.51 15.00 17,153,540 252,113,503 14.697 14.75 14.74 14.75 14.51 15.00 17,153,540 14.697 1.72%
2025-10-17 0 14.50 14.49 14.50 14.43 15.20 33,548,534 490,759,339 14.628 14.50 14.49 14.50 14.43 15.20 33,548,534 14.628 -5.29%
2025-10-16 0 15.31 15.30 15.31 15.03 15.69 24,537,279 373,930,910 15.239 15.31 15.30 15.31 15.03 15.69 24,537,279 15.239 -2.17%
2025-10-15 0 15.65 15.64 15.65 15.09 15.70 26,582,448 412,151,202 15.505 15.65 15.64 15.65 15.09 15.70 26,582,448 15.505 2.89%
2025-10-14 0 15.21 15.20 15.21 15.08 16.93 54,903,417 858,973,426 15.645 15.21 15.20 15.21 15.08 16.93 54,903,417 15.645 -8.48%
2025-10-13 0 16.62 16.59 16.62 15.61 16.95 55,977,518 916,735,179 16.377 16.62 16.59 16.62 15.61 16.95 55,977,518 16.377 1.90%
2025-10-10 0 16.31 16.31 16.32 16.22 16.99 32,025,925 528,479,893 16.502 16.31 16.31 16.32 16.22 16.99 32,025,925 16.502 -4.56%
2025-10-09 0 17.09 17.04 17.09 16.84 17.44 27,284,465 467,517,856 17.135 17.09 17.04 17.09 16.84 17.44 27,284,465 17.135 -0.12%
2025-10-08 0 17.11 17.08 17.11 16.69 17.69 11,712,379 198,640,170 16.960 17.11 17.08 17.11 16.69 17.69 11,712,379 16.960 -2.17%
2025-10-06 0 17.49 17.45 17.49 16.96 17.58 11,731,019 202,351,707 17.249 17.49 17.45 17.49 16.96 17.58 11,731,019 17.249 0.52%
2025-10-03 0 17.40 17.36 17.40 17.10 17.46 5,144,819 88,906,928 17.281 17.40 17.36 17.40 17.10 17.46 5,144,819 17.281 -0.46%
2025-10-02 0 17.48 17.46 17.48 17.23 17.73 11,979,505 209,693,161 17.504 17.48 17.46 17.48 17.23 17.73 11,979,505 17.504 -0.23%
2025-09-30 0 17.52 17.51 17.52 17.10 17.55 32,361,833 561,963,258 17.365 17.52 17.51 17.52 17.10 17.55 32,361,833 17.365 2.58%
2025-09-29 0 17.08 17.05 17.08 16.45 17.14 28,356,036 479,475,782 16.909 17.08 17.05 17.08 16.45 17.14 28,356,036 16.909 4.85%
2025-09-26 0 16.29 16.29 16.30 16.27 17.25 38,129,000 633,400,573 16.612 16.29 16.29 16.30 16.27 17.25 38,129,000 16.612 -6.38%
2025-09-25 0 17.40 17.40 17.41 16.96 17.78 37,519,002 655,173,753 17.462 17.40 17.40 17.41 16.96 17.78 37,519,002 17.462 1.52%
2025-09-24 0 17.14 17.13 17.14 16.10 17.18 47,857,587 807,376,347 16.870 17.14 17.13 17.14 16.10 17.18 47,857,587 16.870 6.33%
2025-09-23 0 16.12 16.11 16.12 15.98 17.04 21,924,531 355,811,118 16.229 16.12 16.11 16.12 15.98 17.04 21,924,531 16.229 -3.93%
2025-09-22 0 16.78 16.77 16.78 16.12 16.79 23,863,401 393,496,020 16.490 16.78 16.77 16.78 16.12 16.79 23,863,401 16.490 1.15%
2025-09-19 0 16.59 16.59 16.62 16.40 17.27 42,186,155 705,471,541 16.723 16.59 16.59 16.62 16.40 17.27 42,186,155 16.723 -1.72%
2025-09-18 0 16.88 16.87 16.88 16.38 17.20 51,674,520 868,750,654 16.812 16.88 16.87 16.88 16.38 17.20 51,674,520 16.812 -0.06%
2025-09-17 0 16.89 16.88 16.89 16.19 16.94 40,953,717 681,514,648 16.641 16.89 16.88 16.89 16.19 16.94 40,953,717 16.641 3.75%
2025-09-16 0 16.28 16.27 16.28 15.77 16.52 28,430,241 458,389,162 16.123 16.28 16.27 16.28 15.77 16.52 28,430,241 16.123 0.06%
2025-09-15 0 16.27 16.25 16.27 16.03 16.66 31,984,004 520,273,827 16.267 16.27 16.25 16.27 16.03 16.66 31,984,004 16.267 -3.56%
2025-09-12 0 16.87 16.84 16.87 16.35 16.91 43,307,122 726,549,845 16.777 16.87 16.84 16.87 16.35 16.91 43,307,122 16.777 3.18%
2025-09-11 0 16.35 16.32 16.35 15.78 16.46 29,332,385 475,782,181 16.220 16.35 16.32 16.35 15.78 16.46 29,332,385 16.220 1.62%
2025-09-10 0 16.09 16.07 16.09 15.80 16.37 39,240,699 633,297,974 16.139 16.09 16.07 16.09 15.80 16.37 39,240,699 16.139 3.07%
2025-09-09 0 15.61 15.60 15.61 15.25 15.66 37,478,091 580,237,588 15.482 15.61 15.60 15.61 15.25 15.66 37,478,091 15.482 1.96%
2025-09-08 0 15.31 15.30 15.31 14.87 15.62 51,532,526 781,228,670 15.160 15.31 15.30 15.31 14.87 15.62 51,532,526 15.160 -0.91%
2025-09-05 0 15.45 15.44 15.45 14.93 15.45 57,587,004 878,988,447 15.264 15.45 15.44 15.45 14.93 15.45 57,587,004 15.264 3.00%
2025-09-04 0 15.00 14.99 15.00 14.79 15.55 36,719,075 552,666,751 15.051 15.00 14.99 15.00 14.79 15.55 36,719,075 15.051 -3.29%
2025-09-03 0 15.51 15.50 15.51 15.33 15.77 25,595,473 397,769,859 15.541 15.51 15.50 15.51 15.33 15.77 25,595,473 15.541 -0.19%
2025-09-02 0 15.54 15.53 15.54 15.42 16.38 47,971,600 754,917,022 15.737 15.54 15.53 15.54 15.42 16.38 47,971,600 15.737 -3.96%
2025-09-01 0 16.18 16.17 16.18 15.99 16.96 38,538,322 629,173,804 16.326 16.18 16.17 16.18 15.99 16.96 38,538,322 16.326 -0.74%
2025-08-29 0 16.30 16.30 16.31 16.01 16.71 42,668,225 697,836,606 16.355 16.30 16.30 16.31 16.01 16.71 42,668,225 16.355 -1.09%
2025-08-28 0 16.48 16.47 16.48 15.86 16.65 35,671,910 581,195,326 16.293 16.48 16.47 16.48 15.86 16.65 35,671,910 16.293 -0.54%
2025-08-27 0 16.57 16.56 16.57 16.33 18.15 85,487,387 1,469,702,958 17.192 16.57 16.56 16.57 16.33 18.15 85,487,387 17.192 -0.72%
2025-08-26 0 16.69 16.67 16.69 16.19 16.99 42,226,470 705,028,446 16.696 16.69 16.67 16.69 16.19 16.99 42,226,470 16.696 1.34%
2025-08-25 0 16.47 16.46 16.47 16.40 16.90 60,055,629 1,000,592,271 16.661 16.47 16.46 16.47 16.40 16.90 60,055,629 16.661 2.04%
2025-08-22 0 16.14 16.14 16.15 15.38 16.24 45,006,163 716,560,575 15.921 16.14 16.14 16.15 15.38 16.24 45,006,163 15.921 3.66%
2025-08-21 0 15.57 15.56 15.57 15.43 15.92 28,400,899 443,871,861 15.629 15.57 15.56 15.57 15.43 15.92 28,400,899 15.629 -0.26%
2025-08-20 0 15.61 15.61 15.62 15.12 15.87 55,463,400 856,096,032 15.435 15.61 15.61 15.62 15.12 15.87 55,463,400 15.435 -2.01%
2025-08-19 0 15.93 15.92 15.93 15.75 16.39 34,329,058 547,534,455 15.950 15.93 15.92 15.93 15.75 16.39 34,329,058 15.950 -1.79%
2025-08-18 0 16.22 16.22 16.23 15.86 16.43 49,282,053 799,802,447 16.229 16.22 16.22 16.23 15.86 16.43 49,282,053 16.229 1.63%
2025-08-15 0 15.96 15.96 15.97 15.50 16.15 51,346,948 816,653,485 15.905 15.96 15.96 15.97 15.50 16.15 51,346,948 15.905 1.59%
2025-08-14 0 15.71 15.70 15.71 15.42 16.03 57,150,952 899,451,966 15.738 15.71 15.70 15.71 15.42 16.03 57,150,952 15.738 -0.51%
2025-08-13 0 15.79 15.78 15.79 15.56 16.20 78,642,849 1,240,376,274 15.772 15.79 15.78 15.79 15.56 16.20 78,642,849 15.772 -1.31%
2025-08-12 0 16.00 15.99 16.00 15.97 17.40 96,059,106 1,561,560,863 16.256 16.00 15.99 16.00 15.97 17.40 96,059,106 16.256 -8.41%
2025-08-11 0 17.47 17.46 17.47 17.19 17.93 46,914,109 816,725,838 17.409 17.47 17.46 17.47 17.19 17.93 46,914,109 17.409 -2.67%
2025-08-08 0 17.95 17.93 17.95 17.70 18.82 38,856,496 701,176,590 18.045 17.95 17.93 17.95 17.70 18.82 38,856,496 18.045 -4.06%
2025-08-07 0 18.71 18.71 18.72 18.34 18.91 23,447,014 436,986,514 18.637 18.71 18.71 18.72 18.34 18.91 23,447,014 18.637 1.03%
2025-08-06 0 18.52 18.51 18.52 18.08 18.72 23,136,253 425,110,681 18.374 18.52 18.51 18.52 18.08 18.72 23,136,253 18.374 -0.38%
2025-08-05 0 18.59 18.59 18.60 18.10 19.00 36,598,366 675,503,771 18.457 18.59 18.59 18.60 18.10 19.00 36,598,366 18.457 -1.22%
2025-08-04 0 18.82 18.81 18.82 17.39 18.98 43,883,083 810,503,368 18.470 18.82 18.81 18.82 17.39 18.98 43,883,083 18.470 4.67%
2025-08-01 0 17.98 17.96 17.98 17.74 18.72 44,432,771 806,358,917 18.148 17.98 17.96 17.98 17.74 18.72 44,432,771 18.148 -1.75%
2025-07-31 0 18.30 18.30 18.32 16.76 18.92 84,138,538 1,521,122,320 18.079 18.30 18.30 18.32 16.76 18.92 84,138,538 18.079 9.32%
2025-07-30 0 16.74 16.72 16.74 16.56 17.28 36,694,586 617,662,330 16.833 16.74 16.72 16.74 16.56 17.28 36,694,586 16.833 -3.24%
2025-07-29 0 17.30 17.28 17.30 16.40 17.36 32,015,228 543,778,844 16.985 17.30 17.28 17.30 16.40 17.36 32,015,228 16.985 2.00%
2025-07-28 0 16.96 16.92 16.96 16.52 17.16 34,529,302 581,429,259 16.839 16.96 16.92 16.96 16.52 17.16 34,529,302 16.839 -0.70%
2025-07-25 0 17.08 17.04 17.08 16.66 17.32 26,925,286 456,326,832 16.948 17.08 17.04 17.08 16.66 17.32 26,925,286 16.948 1.07%
2025-07-24 0 16.90 16.84 16.90 16.50 16.98 31,296,132 525,039,827 16.777 16.90 16.84 16.90 16.50 16.98 31,296,132 16.777 1.81%
2025-07-23 0 16.60 16.58 16.60 15.68 16.98 42,752,610 700,401,198 16.383 16.60 16.58 16.60 15.68 16.98 42,752,610 16.383 4.80%
2025-07-22 0 15.84 15.82 15.84 15.58 16.54 41,684,725 661,164,174 15.861 15.84 15.82 15.84 15.58 16.54 41,684,725 15.861 -4.35%
2025-07-21 0 16.56 16.54 16.56 16.04 16.66 27,709,960 453,299,387 16.359 16.56 16.54 16.56 16.04 16.66 27,709,960 16.359 0.24%
2025-07-18 0 16.52 16.52 16.54 15.64 16.58 52,670,229 852,650,510 16.188 16.52 16.52 16.54 15.64 16.58 52,670,229 16.188 7.27%
2025-07-17 0 15.40 15.38 15.40 14.84 15.58 33,893,716 518,568,039 15.300 15.40 15.38 15.40 14.84 15.58 33,893,716 15.300 0.26%
2025-07-16 0 15.36 15.34 15.36 15.32 16.68 65,168,847 1,030,271,061 15.809 15.36 15.34 15.36 15.32 16.68 65,168,847 15.809 -7.13%
2025-07-15 0 16.54 16.52 16.54 15.24 16.56 65,266,912 1,048,860,339 16.070 16.54 16.52 16.54 15.24 16.56 65,266,912 16.070 6.44%
2025-07-14 0 15.54 15.52 15.54 15.08 15.58 22,729,615 347,790,739 15.301 15.54 15.52 15.54 15.08 15.58 22,729,615 15.301 1.70%
2025-07-11 0 15.28 15.26 15.28 15.22 15.76 28,304,787 438,694,397 15.499 15.28 15.26 15.28 15.22 15.76 28,304,787 15.499 -0.91%
2025-07-10 0 15.42 15.40 15.42 14.84 15.50 24,039,652 368,520,388 15.330 15.42 15.40 15.42 14.84 15.50 24,039,652 15.330 2.80%
2025-07-09 0 15.00 14.98 15.00 14.70 15.64 31,721,010 483,446,131 15.241 15.00 14.98 15.00 14.70 15.64 31,721,010 15.241 0.94%
2025-07-08 0 14.86 14.86 14.88 14.68 15.12 28,256,670 420,070,851 14.866 14.86 14.86 14.88 14.68 15.12 28,256,670 14.866 0.13%
2025-07-07 0 14.84 14.82 14.84 14.54 15.38 33,170,987 489,658,064 14.762 14.84 14.82 14.84 14.54 15.38 33,170,987 14.762 -3.51%
2025-07-04 0 15.38 15.34 15.38 14.96 15.82 33,149,870 506,774,431 15.287 15.38 15.34 15.38 14.96 15.82 33,149,870 15.287 -0.90%
2025-07-03 0 15.52 15.50 15.52 14.90 15.54 27,513,907 419,532,793 15.248 15.52 15.50 15.52 14.90 15.54 27,513,907 15.248 2.65%
2025-07-02 0 15.12 15.10 15.12 15.02 16.18 54,511,937 844,174,685 15.486 15.12 15.10 15.12 15.02 16.18 54,511,937 15.486 -2.07%
2025-06-30 0 15.44 15.42 15.44 15.26 15.64 35,706,080 552,759,374 15.481 15.44 15.42 15.44 15.26 15.64 35,706,080 15.481 0.52%
2025-06-27 0 15.36 15.34 15.36 15.20 15.72 25,685,360 394,676,021 15.366 15.36 15.34 15.36 15.20 15.72 25,685,360 15.366 -1.16%
2025-06-26 0 15.54 15.52 15.54 14.74 15.90 41,958,684 651,525,314 15.528 15.54 15.52 15.54 14.74 15.90 41,958,684 15.528 3.32%
2025-06-25 0 15.04 15.00 15.04 14.82 15.18 25,430,073 382,363,424 15.036 15.04 15.00 15.04 14.82 15.18 25,430,073 15.036 0.27%
2025-06-24 0 15.00 14.98 15.00 14.08 15.00 36,558,106 538,027,267 14.717 15.00 14.98 15.00 14.08 15.00 36,558,106 14.717 5.93%
2025-06-23 0 14.16 14.14 14.16 13.32 14.28 24,165,080 335,558,214 13.886 14.16 14.14 14.16 13.32 14.28 24,165,080 13.886 3.06%
2025-06-20 0 13.74 13.74 13.76 13.36 14.24 39,981,760 545,751,551 13.650 13.74 13.74 13.76 13.36 14.24 39,981,760 13.650 -1.43%
2025-06-19 0 13.94 13.92 13.94 13.76 14.60 24,174,576 338,473,229 14.001 13.94 13.92 13.94 13.76 14.60 24,174,576 14.001 -3.06%
2025-06-18 0 14.38 14.36 14.38 13.98 14.50 21,784,131 310,435,895 14.251 14.38 14.36 14.38 13.98 14.50 21,784,131 14.251 1.13%
2025-06-17 0 14.22 14.20 14.22 14.08 14.86 32,142,366 463,643,089 14.425 14.22 14.20 14.22 14.08 14.86 32,142,366 14.425 -1.25%
2025-06-16 0 14.40 14.40 14.42 13.80 14.96 46,654,848 674,464,121 14.456 14.40 14.40 14.42 13.80 14.96 46,654,848 14.456 1.69%
2025-06-13 0 14.16 14.14 14.16 13.76 14.46 51,683,650 726,550,383 14.058 14.16 14.14 14.16 13.76 14.46 51,683,650 14.058 -0.28%
2025-06-12 0 14.20 14.18 14.20 13.58 14.42 39,393,750 555,354,864 14.098 14.20 14.18 14.20 13.58 14.42 39,393,750 14.098 1.57%
2025-06-11 0 13.98 13.94 13.98 13.84 14.50 43,433,150 612,031,135 14.091 13.98 13.94 13.98 13.84 14.50 43,433,150 14.091 0.29%
2025-06-10 0 13.94 13.92 13.94 13.46 14.58 58,594,599 815,815,428 13.923 13.94 13.92 13.94 13.46 14.58 58,594,599 13.923 -3.19%
2025-06-09 0 14.40 14.38 14.40 12.88 14.48 80,202,773 1,108,694,122 13.824 14.40 14.38 14.40 12.88 14.48 80,202,773 13.824 11.80%
2025-06-06 0 12.88 12.86 12.88 12.56 13.06 65,955,587 844,932,762 12.811 12.88 12.86 12.88 12.56 13.06 65,955,587 12.811 -0.31%
2025-06-05 0 12.92 12.90 12.92 12.32 12.98 46,284,928 588,417,555 12.713 12.92 12.90 12.92 12.32 12.98 46,284,928 12.713 5.21%
2025-06-04 0 12.28 12.26 12.28 12.10 12.46 37,901,239 464,445,759 12.254 12.28 12.26 12.28 12.10 12.46 37,901,239 12.254 0.49%
2025-06-03 0 12.22 12.20 12.22 12.00 12.28 23,919,609 290,496,264 12.145 12.22 12.20 12.22 12.00 12.28 23,919,609 12.145 1.33%
2025-06-02 0 12.06 12.06 12.08 11.84 12.14 15,717,291 188,558,417 11.997 12.06 12.06 12.08 11.84 12.14 15,717,291 11.997 -1.95%
2025-05-30 0 12.30 12.28 12.30 12.20 12.58 44,639,117 549,819,695 12.317 12.30 12.28 12.30 12.20 12.58 44,639,117 12.317 -4.06%
2025-05-29 0 12.82 12.80 12.82 12.02 12.82 38,172,000 481,347,823 12.610 12.82 12.80 12.82 12.02 12.82 38,172,000 12.610 4.91%
2025-05-28 0 12.22 12.20 12.22 12.02 12.56 23,209,016 283,650,732 12.222 12.22 12.20 12.22 12.02 12.56 23,209,016 12.222 0.00%
2025-05-27 0 12.22 12.20 12.22 11.96 12.32 22,556,844 274,465,895 12.168 12.22 12.20 12.22 11.96 12.32 22,556,844 12.168 0.16%
2025-05-26 0 12.20 12.18 12.20 12.08 12.48 29,879,732 365,446,030 12.231 12.20 12.18 12.20 12.08 12.48 29,879,732 12.231 -2.09%
2025-05-23 0 12.46 12.44 12.46 12.32 12.88 28,236,125 353,652,355 12.525 12.46 12.44 12.46 12.32 12.88 28,236,125 12.525 -1.58%
2025-05-22 0 12.66 12.64 12.66 12.44 12.82 37,500,704 471,966,554 12.586 12.66 12.64 12.66 12.44 12.82 37,500,704 12.586 -1.25%
2025-05-21 0 12.82 12.82 12.84 12.74 13.32 36,394,796 471,502,075 12.955 12.82 12.82 12.84 12.74 13.32 36,394,796 12.955 -1.99%
2025-05-20 0 13.08 13.08 13.10 13.06 13.40 24,042,650 317,229,170 13.194 13.08 13.08 13.10 13.06 13.40 24,042,650 13.194 -1.36%
2025-05-19 0 13.26 13.24 13.26 12.76 13.36 33,974,311 445,411,928 13.110 13.26 13.24 13.26 12.76 13.36 33,974,311 13.110 -1.92%
2025-05-16 0 13.52 13.50 13.52 13.18 13.64 17,447,759 235,110,337 13.475 13.52 13.50 13.52 13.18 13.64 17,447,759 13.475 0.60%
2025-05-15 0 13.44 13.42 13.44 13.34 13.96 23,076,440 312,561,821 13.545 13.44 13.42 13.44 13.34 13.96 23,076,440 13.545 -1.32%
2025-05-14 0 13.62 13.60 13.62 13.58 14.22 25,887,726 357,081,834 13.793 13.62 13.60 13.62 13.58 14.22 25,887,726 13.793 -1.16%
2025-05-13 0 13.78 13.76 13.78 13.64 14.10 29,630,886 409,050,716 13.805 13.78 13.76 13.78 13.64 14.10 29,630,886 13.805 -2.68%
2025-05-12 0 14.16 14.14 14.16 13.18 14.38 48,255,990 667,167,801 13.826 14.16 14.14 14.16 13.18 14.38 48,255,990 13.826 6.95%
2025-05-09 0 13.24 13.22 13.24 13.04 13.48 23,623,995 311,663,520 13.193 13.24 13.22 13.24 13.04 13.48 23,623,995 13.193 -0.90%
2025-05-08 0 13.36 13.36 13.38 13.28 13.74 23,273,197 313,246,008 13.460 13.36 13.36 13.38 13.28 13.74 23,273,197 13.460 -0.89%
2025-05-07 0 13.48 13.46 13.48 13.40 14.52 46,609,174 642,633,314 13.788 13.48 13.46 13.48 13.40 14.52 46,609,174 13.788 -3.99%
2025-05-06 0 14.04 14.04 14.06 13.58 14.36 49,896,751 697,849,057 13.986 14.04 14.04 14.06 13.58 14.36 49,896,751 13.986 1.59%
2025-05-02 0 13.82 13.80 13.82 13.08 13.92 27,051,532 367,445,374 13.583 13.82 13.80 13.82 13.08 13.92 27,051,532 13.583 4.86%
2025-04-30 0 13.18 13.16 13.18 12.36 13.20 55,295,220 713,009,838 12.895 13.18 13.16 13.18 12.36 13.20 55,295,220 12.895 6.81%
2025-04-29 0 12.34 12.32 12.34 11.94 12.74 36,747,566 455,348,104 12.391 12.34 12.32 12.34 11.94 12.74 36,747,566 12.391 2.49%
2025-04-28 0 12.04 12.02 12.04 11.78 12.32 28,688,069 347,284,251 12.106 12.04 12.02 12.04 11.78 12.32 28,688,069 12.106 2.03%
2025-04-25 0 11.80 11.78 11.80 11.72 12.48 36,967,124 446,058,590 12.066 11.80 11.78 11.80 11.72 12.48 36,967,124 12.066 -2.64%
2025-04-24 0 12.12 12.10 12.12 11.80 12.18 20,078,430 240,432,983 11.975 12.12 12.10 12.12 11.80 12.18 20,078,430 11.975 0.50%
2025-04-23 0 12.06 12.06 12.08 11.72 12.84 46,395,237 562,702,633 12.128 12.06 12.06 12.08 11.72 12.84 46,395,237 12.128 1.01%
2025-04-22 0 11.94 11.92 11.94 11.60 12.18 29,822,508 354,961,294 11.902 11.94 11.92 11.94 11.60 12.18 29,822,508 11.902 1.19%
2025-04-17 0 11.80 11.80 11.82 11.18 11.88 41,740,147 484,032,657 11.596 11.80 11.80 11.82 11.18 11.88 41,740,147 11.596 4.06%
2025-04-16 0 11.34 11.32 11.34 11.26 12.20 58,582,114 675,478,616 11.530 11.34 11.32 11.34 11.26 12.20 58,582,114 11.530 -7.80%
2025-04-15 0 12.30 12.28 12.30 12.04 12.48 25,784,226 314,562,950 12.200 12.30 12.28 12.30 12.04 12.48 25,784,226 12.200 -0.32%
2025-04-14 0 12.34 12.32 12.34 12.16 12.84 31,155,563 385,584,321 12.376 12.34 12.32 12.34 12.16 12.84 31,155,563 12.376 -0.32%
2025-04-11 0 12.38 12.36 12.38 11.66 12.48 53,613,898 654,258,746 12.203 12.38 12.36 12.38 11.66 12.48 53,613,898 12.203 1.98%
2025-04-10 0 12.14 12.08 12.14 11.66 12.40 62,990,412 757,680,551 12.029 12.14 12.08 12.14 11.66 12.40 62,990,412 12.029 8.01%
2025-04-09 0 11.24 11.24 11.26 10.06 11.40 88,352,725 951,577,684 10.770 11.24 11.24 11.26 10.06 11.40 88,352,725 10.770 2.74%
2025-04-08 0 10.94 10.94 10.96 10.32 11.10 95,173,265 1,025,946,719 10.780 10.94 10.94 10.96 10.32 11.10 95,173,265 10.780 4.99%
2025-04-07 0 10.42 10.42 10.44 10.20 12.02 116,516,198 1,266,941,913 10.874 10.42 10.42 10.44 10.20 12.02 116,516,198 10.874 -21.18%
2025-04-03 0 13.22 13.20 13.22 12.76 13.62 40,740,433 534,393,140 13.117 13.22 13.20 13.22 12.76 13.62 40,740,433 13.117 -1.78%
2025-04-02 0 13.46 13.44 13.46 12.92 13.74 39,972,729 538,141,025 13.463 13.46 13.44 13.46 12.92 13.74 39,972,729 13.463 3.38%
2025-04-01 0 13.02 13.02 13.04 12.92 13.58 46,520,954 613,933,035 13.197 13.02 13.02 13.04 12.92 13.58 46,520,954 13.197 -1.06%
2025-03-31 0 13.16 13.14 13.16 12.66 13.38 43,827,406 569,771,083 13.000 13.16 13.14 13.16 12.66 13.38 43,827,406 13.000 0.30%
2025-03-28 0 13.12 13.10 13.12 12.86 13.50 33,919,166 445,696,467 13.140 13.12 13.10 13.12 12.86 13.50 33,919,166 13.140 -0.91%
2025-03-27 0 13.24 13.22 13.24 12.86 13.72 52,812,307 702,096,865 13.294 13.24 13.22 13.24 12.86 13.72 52,812,307 13.294 0.30%
2025-03-26 0 13.20 13.18 13.20 12.62 13.56 60,235,833 793,905,982 13.180 13.20 13.18 13.20 12.62 13.56 60,235,833 13.180 4.76%
2025-03-25 0 12.60 12.58 12.60 12.42 13.32 81,222,991 1,035,168,765 12.745 12.60 12.58 12.60 12.42 13.32 81,222,991 12.745 -4.55%
2025-03-24 0 13.20 13.20 13.22 12.78 13.48 70,758,950 924,848,471 13.070 13.20 13.20 13.22 12.78 13.48 70,758,950 13.070 -1.79%
2025-03-21 0 13.44 13.44 13.46 13.36 14.48 90,790,101 1,239,204,522 13.649 13.44 13.44 13.46 13.36 14.48 90,790,101 13.649 -5.75%
2025-03-20 0 14.26 14.24 14.26 14.16 15.40 94,158,373 1,377,509,000 14.630 14.26 14.24 14.26 14.16 15.40 94,158,373 14.630 -8.35%
2025-03-19 0 15.56 15.54 15.56 14.88 15.76 82,483,196 1,262,448,086 15.306 15.56 15.54 15.56 14.88 15.76 82,483,196 15.306 -1.27%
2025-03-18 0 15.76 15.74 15.76 14.28 16.26 90,993,512 1,403,402,752 15.423 15.76 15.74 15.76 14.28 16.26 90,993,512 15.423 4.10%
2025-03-17 0 15.14 15.12 15.14 14.92 15.50 42,827,032 649,627,726 15.169 15.14 15.12 15.14 14.92 15.50 42,827,032 15.169 -2.82%
2025-03-14 0 15.58 15.56 15.58 14.94 15.80 56,508,785 876,439,328 15.510 15.58 15.56 15.58 14.94 15.80 56,508,785 15.510 2.50%
2025-03-13 0 15.20 15.18 15.20 14.84 15.70 43,750,094 663,210,675 15.159 15.20 15.18 15.20 14.84 15.70 43,750,094 15.159 -2.56%
2025-03-12 0 15.60 15.58 15.60 15.34 16.96 66,297,828 1,050,715,827 15.848 15.60 15.58 15.60 15.34 16.96 66,297,828 15.848 -3.70%
2025-03-11 0 16.20 16.20 16.22 15.02 16.34 64,964,814 1,030,936,836 15.869 16.20 16.20 16.22 15.02 16.34 64,964,814 15.869 2.53%
2025-03-10 0 15.80 15.78 15.80 15.60 17.06 98,468,854 1,576,267,949 16.008 15.80 15.78 15.80 15.60 17.06 98,468,854 16.008 -7.39%
2025-03-07 0 17.06 17.04 17.06 16.58 17.76 123,518,613 2,126,622,099 17.217 17.06 17.04 17.06 16.58 17.76 123,518,613 17.217 0.12%
2025-03-06 0 17.04 17.02 17.04 14.82 17.36 166,322,230 2,720,294,583 16.356 17.04 17.02 17.04 14.82 17.36 166,322,230 16.356 20.85%
2025-03-05 0 14.10 14.08 14.10 13.46 14.14 51,648,041 716,979,744 13.882 14.10 14.08 14.10 13.46 14.14 51,648,041 13.882 3.83%
2025-03-04 0 13.58 13.56 13.58 12.66 13.68 50,896,152 677,910,571 13.319 13.58 13.56 13.58 12.66 13.68 50,896,152 13.319 3.35%
2025-03-03 0 13.14 13.12 13.14 12.74 13.94 79,606,172 1,063,869,639 13.364 13.14 13.12 13.14 12.74 13.94 79,606,172 13.364 3.14%
2025-02-28 0 12.74 12.72 12.74 12.38 13.32 83,514,666 1,058,528,465 12.675 12.74 12.72 12.74 12.38 13.32 83,514,666 12.675 -4.35%
2025-02-27 0 13.32 13.30 13.32 12.88 14.12 65,055,186 863,500,581 13.273 13.32 13.30 13.32 12.88 14.12 65,055,186 13.273 -4.17%
2025-02-26 0 13.90 13.88 13.90 13.30 14.02 46,064,399 633,121,345 13.744 13.90 13.88 13.90 13.30 14.02 46,064,399 13.744 2.21%
2025-02-25 0 13.60 13.58 13.60 12.64 13.72 52,682,961 707,017,334 13.420 13.60 13.58 13.60 12.64 13.72 52,682,961 13.420 -1.16%
2025-02-24 0 13.76 13.74 13.76 13.40 14.24 70,923,416 973,293,796 13.723 13.76 13.74 13.76 13.40 14.24 70,923,416 13.723 -5.49%
2025-02-21 0 14.56 14.52 14.56 13.30 14.60 94,659,553 1,329,422,673 14.044 14.56 14.52 14.56 13.30 14.60 94,659,553 14.044 8.49%
2025-02-20 0 13.42 13.42 13.44 13.12 14.20 110,361,117 1,481,361,808 13.423 13.42 13.42 13.44 13.12 14.20 110,361,117 13.423 -7.06%
2025-02-19 0 14.44 14.42 14.44 14.06 14.70 56,792,794 814,528,039 14.342 14.44 14.42 14.44 14.06 14.70 56,792,794 14.342 0.98%
2025-02-18 0 14.30 14.28 14.30 13.72 14.84 109,570,509 1,557,663,838 14.216 14.30 14.28 14.30 13.72 14.84 109,570,509 14.216 -4.92%
2025-02-17 0 15.04 15.02 15.04 14.64 15.46 104,478,513 1,570,764,494 15.034 15.04 15.02 15.04 14.64 15.46 104,478,513 15.034 0.27%
2025-02-14 0 15.00 15.00 15.02 14.14 15.38 112,753,089 1,674,447,698 14.851 15.00 15.00 15.02 14.14 15.38 112,753,089 14.851 6.69%
2025-02-13 0 14.06 14.04 14.06 13.96 14.98 124,995,862 1,797,392,488 14.380 14.06 14.04 14.06 13.96 14.98 124,995,862 14.380 -1.13%
2025-02-12 0 14.22 14.20 14.22 13.40 14.68 113,882,501 1,624,213,262 14.262 14.22 14.20 14.22 13.40 14.68 113,882,501 14.262 7.24%
2025-02-11 0 13.26 13.26 13.28 12.50 13.86 106,387,019 1,411,347,995 13.266 13.26 13.26 13.28 12.50 13.86 106,387,019 13.266 3.76%
2025-02-10 0 12.78 12.76 12.78 12.44 13.04 75,187,168 959,783,056 12.765 12.78 12.76 12.78 12.44 13.04 75,187,168 12.765 3.23%
2025-02-07 0 12.38 12.36 12.38 10.86 12.96 161,854,086 1,975,799,740 12.207 12.38 12.36 12.38 10.86 12.96 161,854,086 12.207 14.84%
2025-02-06 0 10.78 10.78 10.80 10.48 11.16 69,122,631 742,875,408 10.747 10.78 10.78 10.80 10.48 11.16 69,122,631 10.747 -2.71%
2025-02-05 0 11.08 11.06 11.08 10.64 11.12 43,756,749 476,356,435 10.886 11.08 11.06 11.08 10.64 11.12 43,756,749 10.886 0.73%
2025-02-04 0 11.00 10.98 11.00 10.66 11.14 27,616,975 301,293,531 10.910 11.00 10.98 11.00 10.66 11.14 27,616,975 10.910 3.77%
2025-02-03 0 10.60 10.60 10.62 10.02 10.66 32,155,396 337,039,201 10.482 10.60 10.60 10.62 10.02 10.66 32,155,396 10.482 3.11%
2025-01-28 0 10.28 10.26 10.28 9.920 10.30 9,619,886 98,017,156 10.189 10.28 10.26 10.28 9.920 10.30 9,619,886 10.189 3.63%
2025-01-27 0 9.920 9.900 9.920 9.800 10.54 46,094,477 466,494,873 10.120 9.920 9.900 9.920 9.800 10.54 46,094,477 10.120 0.20%
2025-01-24 0 9.900 9.890 9.900 9.000 9.900 35,980,976 346,877,048 9.6406 9.900 9.890 9.900 9.000 9.900 35,980,976 9.6406 9.15%
2025-01-23 0 9.070 9.040 9.070 8.950 9.370 22,340,660 203,342,649 9.1019 9.070 9.040 9.070 8.950 9.370 22,340,660 9.1019 -0.22%
2025-01-22 0 9.090 9.090 9.100 9.050 9.220 15,851,445 144,291,153 9.1027 9.090 9.090 9.100 9.050 9.220 15,851,445 9.1027 -0.76%
2025-01-21 0 9.160 9.150 9.160 8.860 9.250 22,177,781 201,735,210 9.0963 9.160 9.150 9.160 8.860 9.250 22,177,781 9.0963 3.04%
2025-01-20 0 8.890 8.880 8.890 8.760 9.120 12,844,485 114,056,326 8.8798 8.890 8.880 8.890 8.760 9.120 12,844,485 8.8798 1.60%
2025-01-17 0 8.750 8.740 8.750 8.500 8.980 14,266,708 125,122,824 8.7703 8.750 8.740 8.750 8.500 8.980 14,266,708 8.7703 2.34%
2025-01-16 0 8.550 8.540 8.550 8.450 8.650 12,659,019 108,200,847 8.5473 8.550 8.540 8.550 8.450 8.650 12,659,019 8.5473 1.66%
2025-01-15 0 8.410 8.400 8.410 8.390 8.620 15,865,360 134,274,079 8.4633 8.410 8.400 8.410 8.390 8.620 15,865,360 8.4633 0.12%
2025-01-14 0 8.400 8.380 8.400 7.850 8.560 24,074,761 200,700,001 8.3365 8.400 8.380 8.400 7.850 8.560 24,074,761 8.3365 5.40%
2025-01-13 0 7.970 7.970 7.980 7.640 8.020 13,257,571 104,815,324 7.9061 7.970 7.970 7.980 7.640 8.020 13,257,571 7.9061 0.76%
2025-01-10 0 7.910 7.900 7.910 7.780 8.100 13,635,264 107,527,746 7.8860 7.910 7.900 7.910 7.780 8.100 13,635,264 7.8860 -1.13%
2025-01-09 0 8.000 7.980 8.000 7.730 8.030 8,702,102 69,232,814 7.9559 8.000 7.980 8.000 7.730 8.030 8,702,102 7.9559 2.04%
2025-01-08 0 7.840 7.830 7.840 7.710 8.150 20,258,847 158,535,272 7.8255 7.840 7.830 7.840 7.710 8.150 20,258,847 7.8255 -3.21%
2025-01-07 0 8.100 8.090 8.100 7.870 8.190 18,334,004 147,203,432 8.0290 8.100 8.090 8.100 7.870 8.190 18,334,004 8.0290 2.14%
2025-01-06 0 7.930 7.920 7.930 7.870 8.190 18,370,559 146,582,980 7.9792 7.930 7.920 7.930 7.870 8.190 18,370,559 7.9792 -1.25%
2025-01-03 0 8.030 8.020 8.030 7.920 8.230 22,426,835 180,355,882 8.0420 8.030 8.020 8.030 7.920 8.230 22,426,835 8.0420 -0.86%
2025-01-02 0 8.100 8.100 8.110 8.010 8.530 23,420,002 192,063,923 8.2008 8.100 8.100 8.110 8.010 8.530 23,420,002 8.2008 -5.04%
2024-12-31 0 8.530 8.530 8.540 8.500 8.950 15,546,487 133,931,736 8.6149 8.530 8.530 8.540 8.500 8.950 15,546,487 8.6149 -3.51%
2024-12-30 0 8.840 8.840 8.880 8.700 9.010 24,593,941 218,608,079 8.8887 8.840 8.840 8.880 8.700 9.010 24,593,941 8.8887 0.34%
2024-12-27 0 8.810 8.800 8.810 8.620 9.000 39,339,200 345,902,365 8.7928 8.810 8.800 8.810 8.620 9.000 39,339,200 8.7928 -2.76%
2024-12-24 0 9.060 9.060 9.070 8.810 9.120 11,972,324 107,321,180 8.9641 9.060 9.060 9.070 8.810 9.120 11,972,324 8.9641 1.23%
2024-12-23 0 8.950 8.940 8.950 8.910 9.340 16,180,931 146,082,679 9.0281 8.950 8.940 8.950 8.910 9.340 16,180,931 9.0281 -0.89%
2024-12-20 0 9.030 9.030 9.070 9.000 9.280 18,558,067 168,811,251 9.0964 9.030 9.030 9.070 9.000 9.280 18,558,067 9.0964 -0.66%
2024-12-19 0 9.090 9.080 9.090 8.910 9.250 18,925,367 172,206,139 9.0992 9.090 9.080 9.090 8.910 9.250 18,925,367 9.0992 -0.44%
2024-12-18 0 9.130 9.100 9.130 8.940 9.210 15,755,200 143,412,280 9.1025 9.130 9.100 9.130 8.940 9.210 15,755,200 9.1025 1.67%
2024-12-17 0 8.980 8.960 8.980 8.880 9.190 16,226,871 146,179,658 9.0085 8.980 8.960 8.980 8.880 9.190 16,226,871 9.0085 -0.55%
2024-12-16 0 9.030 9.020 9.030 8.900 9.230 23,926,623 215,734,777 9.0165 9.030 9.020 9.030 8.900 9.230 23,926,623 9.0165 -3.01%
2024-12-13 0 9.310 9.300 9.310 9.040 9.460 49,085,400 453,619,482 9.2414 9.310 9.300 9.310 9.040 9.460 49,085,400 9.2414 -0.75%
2024-12-12 0 9.380 9.370 9.380 9.010 9.630 43,463,754 405,860,080 9.3379 9.380 9.370 9.380 9.010 9.630 43,463,754 9.3379 -2.09%
2024-12-11 0 9.580 9.570 9.580 9.480 9.880 35,438,502 341,945,746 9.6490 9.580 9.570 9.580 9.480 9.880 35,438,502 9.6490 -1.74%
2024-12-10 0 9.750 9.740 9.750 9.650 10.74 54,953,730 556,370,661 10.124 9.750 9.740 9.750 9.650 10.74 54,953,730 10.124 -7.50%
2024-12-09 0 10.54 10.52 10.54 9.760 10.62 53,074,891 536,814,686 10.114 10.54 10.52 10.54 9.760 10.62 53,074,891 10.114 5.51%
2024-12-06 0 9.990 9.990 10.00 9.220 10.08 64,039,324 628,135,760 9.8086 9.990 9.990 10.00 9.220 10.08 64,039,324 9.8086 9.66%
2024-12-05 0 9.110 9.080 9.110 9.010 9.330 27,040,455 248,470,215 9.1888 9.110 9.080 9.110 9.010 9.330 27,040,455 9.1888 1.45%
2024-12-04 0 8.980 8.970 8.980 8.650 9.050 18,331,198 163,621,593 8.9259 8.980 8.970 8.980 8.650 9.050 18,331,198 8.9259 2.63%
2024-12-03 0 8.750 8.740 8.750 8.510 8.950 17,140,567 149,444,739 8.7188 8.750 8.740 8.750 8.510 8.950 17,140,567 8.7188 -0.34%
2024-12-02 0 8.780 8.770 8.780 8.610 8.870 13,229,000 115,876,718 8.7593 8.780 8.770 8.780 8.610 8.870 13,229,000 8.7593 0.23%
2024-11-29 0 8.760 8.750 8.760 8.400 8.860 22,148,483 192,123,575 8.6743 8.760 8.750 8.760 8.400 8.860 22,148,483 8.6743 4.16%
2024-11-28 0 8.410 8.400 8.410 8.360 8.810 14,229,131 120,994,516 8.5033 8.410 8.400 8.410 8.360 8.810 14,229,131 8.5033 -4.54%
2024-11-27 0 8.810 8.800 8.810 8.140 8.860 24,254,312 206,745,295 8.5241 8.810 8.800 8.810 8.140 8.860 24,254,312 8.5241 7.57%
2024-11-26 0 8.190 8.180 8.190 8.180 8.720 18,483,434 154,785,449 8.3743 8.190 8.180 8.190 8.180 8.720 18,483,434 8.3743 -2.85%
2024-11-25 0 8.430 8.420 8.430 8.320 8.900 44,163,258 374,450,615 8.4788 8.430 8.420 8.430 8.320 8.900 44,163,258 8.4788 -3.88%
2024-11-22 0 8.770 8.760 8.770 8.740 9.540 27,282,379 248,783,261 9.1188 8.770 8.760 8.770 8.740 9.540 27,282,379 9.1188 -7.00%
2024-11-21 0 9.430 9.410 9.430 9.070 9.570 48,063,167 454,248,913 9.4511 9.430 9.410 9.430 9.070 9.570 48,063,167 9.4511 4.20%
2024-11-20 0 9.050 9.050 9.060 8.270 9.180 35,975,595 321,250,414 8.9297 9.050 9.050 9.060 8.270 9.180 35,975,595 8.9297 8.77%
2024-11-19 0 8.320 8.320 8.330 8.220 8.680 13,778,942 115,345,879 8.3712 8.320 8.320 8.330 8.220 8.680 13,778,942 8.3712 0.24%
2024-11-18 0 8.300 8.300 8.310 8.300 8.760 22,516,814 190,068,517 8.4412 8.300 8.300 8.310 8.300 8.760 22,516,814 8.4412 -3.26%
2024-11-15 0 8.580 8.580 8.590 8.560 9.050 33,212,290 292,297,060 8.8009 8.580 8.580 8.590 8.560 9.050 33,212,290 8.8009 0.35%
2024-11-14 0 8.550 8.550 8.560 8.510 9.200 49,339,238 436,153,881 8.8399 8.550 8.550 8.560 8.510 9.200 49,339,238 8.8399 -0.23%
2024-11-13 0 8.570 8.560 8.570 8.050 8.620 23,173,688 193,264,676 8.3398 8.570 8.560 8.570 8.050 8.620 23,173,688 8.3398 3.88%
2024-11-12 0 8.250 8.250 8.260 8.180 8.980 29,657,393 250,393,418 8.4429 8.250 8.250 8.260 8.180 8.980 29,657,393 8.4429 -7.41%
2024-11-11 0 8.910 8.880 8.910 8.330 8.950 29,378,991 256,412,231 8.7277 8.910 8.880 8.910 8.330 8.950 29,378,991 8.7277 3.60%
2024-11-08 0 8.600 8.600 8.610 8.580 9.180 17,872,046 157,562,109 8.8161 8.600 8.600 8.610 8.580 9.180 17,872,046 8.8161 -3.26%
2024-11-07 0 8.890 8.880 8.890 8.400 8.920 24,734,062 214,418,624 8.6690 8.890 8.880 8.890 8.400 8.920 24,734,062 8.6690 2.42%
2024-11-06 0 8.680 8.680 8.690 8.380 8.800 28,183,824 243,129,410 8.6266 8.680 8.680 8.690 8.380 8.800 28,183,824 8.6266 1.64%
2024-11-05 0 8.540 8.520 8.540 7.920 8.540 27,850,937 232,114,147 8.3342 8.540 8.520 8.540 7.920 8.540 27,850,937 8.3342 6.48%
2024-11-04 0 8.020 8.010 8.020 7.900 8.200 19,756,669 157,859,253 7.9902 8.020 8.010 8.020 7.900 8.200 19,756,669 7.9902 -0.37%
2024-11-01 0 8.050 8.050 8.060 7.920 8.240 15,651,386 125,777,921 8.0362 8.050 8.050 8.060 7.920 8.240 15,651,386 8.0362 -0.98%
2024-10-31 0 8.130 8.120 8.130 8.090 8.300 13,069,533 106,749,208 8.1678 8.130 8.120 8.130 8.090 8.300 13,069,533 8.1678 -0.73%
2024-10-30 0 8.190 8.170 8.190 8.030 8.510 19,915,277 162,661,413 8.1677 8.190 8.170 8.190 8.030 8.510 19,915,277 8.1677 -2.62%
2024-10-29 0 8.410 8.390 8.410 8.250 8.540 18,883,611 158,068,256 8.3707 8.410 8.390 8.410 8.250 8.540 18,883,611 8.3707 0.84%
2024-10-28 0 8.340 8.340 8.350 8.010 8.420 17,201,468 142,053,634 8.2582 8.340 8.340 8.350 8.010 8.420 17,201,468 8.2582 2.21%
2024-10-25 0 8.160 8.160 8.170 8.070 8.370 20,389,148 167,448,174 8.2126 8.160 8.160 8.170 8.070 8.370 20,389,148 8.2126 0.12%
2024-10-24 0 8.150 8.140 8.150 8.090 8.670 31,118,217 257,050,776 8.2605 8.150 8.140 8.150 8.090 8.670 31,118,217 8.2605 -6.75%
2024-10-23 0 8.740 8.730 8.740 8.600 8.940 23,382,569 205,006,976 8.7675 8.740 8.730 8.740 8.600 8.940 23,382,569 8.7675 -1.47%
2024-10-22 0 8.870 8.870 8.880 8.760 9.020 21,045,195 186,848,548 8.8784 8.870 8.870 8.880 8.760 9.020 21,045,195 8.8784 -0.67%
2024-10-21 0 8.930 8.920 8.930 8.870 9.310 37,671,538 339,790,749 9.0198 8.930 8.920 8.930 8.870 9.310 37,671,538 9.0198 -2.40%
2024-10-18 0 9.150 9.140 9.150 8.380 9.390 42,495,334 378,258,785 8.9012 9.150 9.140 9.150 8.380 9.390 42,495,334 8.9012 5.90%
2024-10-17 0 8.640 8.630 8.640 8.470 9.200 35,196,799 309,577,600 8.7956 8.640 8.630 8.640 8.470 9.200 35,196,799 8.7956 3.35%
2024-10-16 0 8.360 8.350 8.360 8.230 8.550 18,851,355 157,750,095 8.3681 8.360 8.350 8.360 8.230 8.550 18,851,355 8.3681 -0.83%
2024-10-15 0 8.430 8.420 8.430 8.270 9.130 27,937,722 241,381,412 8.6400 8.430 8.420 8.430 8.270 9.130 27,937,722 8.6400 -5.81%
2024-10-14 0 8.950 8.940 8.950 8.520 9.280 47,927,549 423,165,753 8.8293 8.950 8.940 8.950 8.520 9.280 47,927,549 8.8293 -4.07%
2024-10-10 0 9.330 9.300 9.330 9.140 9.730 61,946,212 578,790,026 9.3434 9.330 9.300 9.330 9.140 9.730 61,946,212 9.3434 -1.37%
2024-10-09 0 9.460 9.450 9.460 8.820 10.00 113,634,826 1,073,147,431 9.4438 9.460 9.450 9.460 8.820 10.00 113,634,826 9.4438 0.64%
2024-10-08 0 9.400 9.400 9.410 9.100 11.40 111,110,121 1,115,754,248 10.042 9.400 9.400 9.410 9.100 11.40 111,110,121 10.042 -16.37%
2024-10-07 0 11.24 11.22 11.24 10.40 11.26 43,220,857 469,172,842 10.855 11.24 11.22 11.24 10.40 11.26 43,220,857 10.855 3.12%
2024-10-04 0 10.90 10.88 10.90 9.510 10.92 45,340,272 477,294,672 10.527 10.90 10.88 10.90 9.510 10.92 45,340,272 10.527 12.95%
2024-10-03 0 9.650 9.620 9.650 8.950 10.42 39,978,023 382,851,755 9.5766 9.650 9.620 9.650 8.950 10.42 39,978,023 9.5766 -5.76%
2024-10-02 0 10.24 10.20 10.24 9.040 10.26 54,291,683 535,226,362 9.8583 10.24 10.20 10.24 9.040 10.26 54,291,683 9.8583 13.78%
2024-09-30 0 9.000 8.980 9.000 8.340 9.080 85,165,925 745,859,911 8.7577 9.000 8.980 9.000 8.340 9.080 85,165,925 8.7577 10.97%
2024-09-27 0 8.110 8.100 8.110 7.560 8.270 76,591,024 608,788,462 7.9486 8.110 8.100 8.110 7.560 8.270 76,591,024 7.9486 12.02%
2024-09-26 0 7.240 7.230 7.240 6.490 7.340 72,335,707 510,168,913 7.0528 7.240 7.230 7.240 6.490 7.340 72,335,707 7.0528 9.86%
2024-09-25 0 6.590 6.580 6.590 6.500 6.880 39,316,544 262,154,234 6.6678 6.590 6.580 6.590 6.500 6.880 39,316,544 6.6678 0.61%
2024-09-24 0 6.550 6.550 6.560 6.080 6.560 34,749,743 221,145,809 6.3640 6.550 6.550 6.560 6.080 6.560 34,749,743 6.3640 9.90%
2024-09-23 0 5.960 5.960 5.970 5.910 6.120 25,855,000 154,536,870 5.9771 5.960 5.960 5.970 5.910 6.120 25,855,000 5.9771 -1.49%
2024-09-20 0 6.050 6.040 6.050 5.680 6.060 36,672,249 218,705,299 5.9638 6.050 6.040 6.050 5.680 6.060 36,672,249 5.9638 5.40%
2024-09-19 0 5.740 5.730 5.740 5.380 5.820 35,441,077 200,785,238 5.6653 5.740 5.730 5.740 5.380 5.820 35,441,077 5.6653 5.51%
2024-09-17 0 5.440 5.430 5.440 5.260 5.480 26,513,000 143,412,952 5.4092 5.440 5.430 5.440 5.260 5.480 26,513,000 5.4092 0.37%
2024-09-16 0 5.420 5.410 5.420 5.350 5.660 21,853,800 118,758,053 5.4342 5.420 5.410 5.420 5.350 5.660 21,853,800 5.4342 -4.91%
2024-09-13 0 5.700 5.700 5.710 5.700 6.000 15,698,685 91,747,730 5.8443 5.700 5.700 5.710 5.700 6.000 15,698,685 5.8443 -2.73%
2024-09-12 0 5.860 5.850 5.860 5.850 6.150 14,145,000 83,962,600 5.9359 5.860 5.850 5.860 5.850 6.150 14,145,000 5.9359 -2.33%
2024-09-11 0 6.000 6.000 6.010 5.850 6.050 9,702,298 58,112,692 5.9896 6.000 6.000 6.010 5.850 6.050 9,702,298 5.9896 0.84%
2024-09-10 0 5.950 5.950 5.960 5.830 6.100 21,388,078 126,565,038 5.9176 5.950 5.950 5.960 5.830 6.100 21,388,078 5.9176 -2.46%
2024-09-09 0 6.100 6.100 6.110 5.970 6.160 23,793,215 144,293,793 6.0645 6.100 6.100 6.110 5.970 6.160 23,793,215 6.0645 -1.93%
2024-09-05 0 6.220 6.220 6.230 6.020 6.260 9,586,000 59,402,134 6.1968 6.220 6.220 6.230 6.020 6.260 9,586,000 6.1968 1.63%
2024-09-04 0 6.120 6.120 6.130 5.970 6.170 9,643,400 58,600,681 6.0768 6.120 6.120 6.130 5.970 6.170 9,643,400 6.0768 0.00%
2024-09-03 0 6.120 6.120 6.130 5.990 6.190 6,438,643 39,308,982 6.1052 6.120 6.120 6.130 5.990 6.190 6,438,643 6.1052 1.49%
2024-09-02 0 6.030 6.020 6.030 5.920 6.190 16,336,976 97,946,141 5.9954 6.030 6.020 6.030 5.920 6.190 16,336,976 5.9954 -2.27%
2024-08-30 0 6.170 6.160 6.170 6.100 6.310 32,293,539 200,273,458 6.2017 6.170 6.160 6.170 6.100 6.310 32,293,539 6.2017 0.49%
2024-08-29 0 6.140 6.140 6.150 5.760 6.190 16,351,857 98,594,326 6.0295 6.140 6.140 6.150 5.760 6.190 16,351,857 6.0295 3.89%
2024-08-28 0 5.910 5.900 5.910 5.840 6.130 18,563,800 109,867,215 5.9184 5.910 5.900 5.910 5.840 6.130 18,563,800 5.9184 -3.59%
2024-08-27 0 6.130 6.120 6.130 6.000 6.180 10,651,500 65,159,543 6.1174 6.130 6.120 6.130 6.000 6.180 10,651,500 6.1174 0.49%
2024-08-26 0 6.100 6.100 6.110 5.890 6.120 15,825,350 95,709,537 6.0479 6.100 6.100 6.110 5.890 6.120 15,825,350 6.0479 3.74%
2024-08-23 0 5.880 5.880 5.890 5.570 5.910 9,863,004 57,083,206 5.7876 5.880 5.880 5.890 5.570 5.910 9,863,004 5.7876 2.98%
2024-08-22 0 5.710 5.700 5.710 5.540 5.720 15,307,119 86,071,776 5.6230 5.710 5.700 5.710 5.540 5.720 15,307,119 5.6230 0.71%
2024-08-21 0 5.670 5.670 5.680 5.570 5.740 16,184,038 91,224,658 5.6367 5.670 5.670 5.680 5.570 5.740 16,184,038 5.6367 -1.56%
2024-08-20 0 5.760 5.760 5.770 5.720 6.010 22,874,400 133,018,113 5.8152 5.760 5.760 5.770 5.720 6.010 22,874,400 5.8152 -2.54%
2024-08-19 0 5.910 5.900 5.910 5.870 6.130 15,141,000 90,355,159 5.9676 5.910 5.900 5.910 5.870 6.130 15,141,000 5.9676 1.20%
2024-08-16 0 5.840 5.840 5.860 5.610 5.990 21,961,000 128,791,505 5.8646 5.840 5.840 5.860 5.610 5.990 21,961,000 5.8646 5.04%
2024-08-15 0 5.560 5.550 5.560 5.450 5.690 15,891,753 88,207,857 5.5505 5.560 5.550 5.560 5.450 5.690 15,891,753 5.5505 -1.24%
2024-08-14 0 5.630 5.630 5.640 5.580 5.880 12,845,754 72,838,493 5.6702 5.630 5.630 5.640 5.580 5.880 12,845,754 5.6702 -2.60%
2024-08-13 0 5.780 5.770 5.780 5.700 5.860 7,807,535 45,051,125 5.7702 5.780 5.770 5.780 5.700 5.860 7,807,535 5.7702 -0.17%
2024-08-12 0 5.790 5.790 5.800 5.560 5.820 9,682,352 55,377,929 5.7195 5.790 5.790 5.800 5.560 5.820 9,682,352 5.7195 1.76%
2024-08-09 0 5.690 5.680 5.690 5.600 5.890 20,131,728 115,188,959 5.7218 5.690 5.680 5.690 5.600 5.890 20,131,728 5.7218 -1.73%
2024-08-08 0 5.790 5.780 5.790 5.780 5.970 11,078,553 64,731,079 5.8429 5.790 5.780 5.790 5.780 5.970 11,078,553 5.8429 -2.53%
2024-08-07 0 5.940 5.940 5.950 5.840 6.100 8,678,256 51,813,631 5.9705 5.940 5.940 5.950 5.840 6.100 8,678,256 5.9705 0.51%
2024-08-06 0 5.910 5.910 5.920 5.810 5.990 10,433,147 61,690,179 5.9129 5.910 5.910 5.920 5.810 5.990 10,433,147 5.9129 0.85%
2024-08-05 0 5.860 5.850 5.860 5.760 6.170 15,123,506 89,539,959 5.9206 5.860 5.850 5.860 5.760 6.170 15,123,506 5.9206 -1.01%
2024-08-02 0 5.920 5.910 5.920 5.870 6.090 13,598,415 81,047,571 5.9601 5.920 5.910 5.920 5.870 6.090 13,598,415 5.9601 -2.15%
2024-08-01 0 6.050 6.040 6.050 5.960 6.350 21,062,942 128,273,994 6.0900 6.050 6.040 6.050 5.960 6.350 21,062,942 6.0900 -3.51%
2024-07-31 0 6.270 6.270 6.280 5.640 6.340 25,287,985 154,377,981 6.1048 6.270 6.270 6.280 5.640 6.340 25,287,985 6.1048 10.78%
2024-07-30 0 5.660 5.660 5.670 5.620 5.850 16,491,688 93,877,267 5.6924 5.660 5.660 5.670 5.620 5.850 16,491,688 5.6924 -3.41%
2024-07-29 0 5.860 5.860 5.870 5.860 6.070 9,044,251 53,563,394 5.9224 5.860 5.860 5.870 5.860 6.070 9,044,251 5.9224 -2.01%
2024-07-26 0 5.980 5.970 5.980 5.840 6.020 9,116,280 54,221,079 5.9477 5.980 5.970 5.980 5.840 6.020 9,116,280 5.9477 1.18%
2024-07-25 0 5.910 5.910 5.930 5.900 6.090 14,803,040 88,453,586 5.9754 5.910 5.910 5.930 5.900 6.090 14,803,040 5.9754 -2.15%
2024-07-24 0 6.040 6.010 6.040 5.870 6.130 18,259,330 109,769,815 6.0117 6.040 6.010 6.040 5.870 6.130 18,259,330 6.0117 -0.17%
2024-07-23 0 6.050 6.050 6.070 6.050 6.400 14,716,802 89,869,637 6.1066 6.050 6.050 6.070 6.050 6.400 14,716,802 6.1066 -2.58%
2024-07-22 0 6.210 6.200 6.210 6.060 6.280 12,647,949 78,110,374 6.1757 6.210 6.200 6.210 6.060 6.280 12,647,949 6.1757 0.16%
2024-07-19 0 6.200 6.190 6.200 6.110 6.290 18,230,196 113,239,311 6.2116 6.200 6.190 6.200 6.110 6.290 18,230,196 6.2116 0.00%
2024-07-18 0 6.200 6.190 6.200 6.030 6.320 35,776,000 221,991,045 6.2050 6.200 6.190 6.200 6.030 6.320 35,776,000 6.2050 -2.36%
2024-07-17 0 6.350 6.350 6.360 6.340 6.670 27,677,802 179,395,211 6.4816 6.350 6.350 6.360 6.340 6.670 27,677,802 6.4816 -0.31%
2024-07-16 0 6.370 6.370 6.380 6.160 6.740 77,934,170 491,863,979 6.3113 6.370 6.370 6.380 6.160 6.740 77,934,170 6.3113 -5.49%
2024-07-15 0 6.740 6.730 6.740 6.740 7.700 46,834,151 328,942,814 7.0236 6.740 6.730 6.740 6.740 7.700 46,834,151 7.0236 -12.47%
2024-07-12 0 7.700 7.690 7.700 7.650 7.870 15,520,889 120,229,594 7.7463 7.700 7.690 7.700 7.650 7.870 15,520,889 7.7463 0.00%
2024-07-11 0 7.700 7.690 7.700 7.660 7.850 8,454,781 65,233,998 7.7156 7.700 7.690 7.700 7.660 7.850 8,454,781 7.7156 -0.65%
2024-07-10 0 7.750 7.750 7.760 7.570 7.960 8,114,516 63,382,887 7.8110 7.750 7.750 7.760 7.570 7.960 8,114,516 7.8110 0.91%
2024-07-09 0 7.680 7.660 7.680 7.350 7.720 8,979,150 67,882,205 7.5600 7.680 7.660 7.680 7.350 7.720 8,979,150 7.5600 3.64%
2024-07-08 0 7.410 7.410 7.420 7.360 7.590 5,868,681 43,565,674 7.4234 7.410 7.410 7.420 7.360 7.590 5,868,681 7.4234 -0.40%
2024-07-05 0 7.440 7.440 7.450 7.330 7.570 10,864,000 80,739,244 7.4318 7.440 7.440 7.450 7.330 7.570 10,864,000 7.4318 -1.33%
2024-07-04 0 7.540 7.540 7.550 7.340 7.680 11,839,478 88,763,763 7.4973 7.540 7.540 7.550 7.340 7.680 11,839,478 7.4973 -0.13%
2024-07-03 0 7.550 7.550 7.560 7.210 7.700 18,184,871 136,864,759 7.5263 7.550 7.550 7.560 7.210 7.700 18,184,871 7.5263 3.42%
2024-07-02 0 7.300 7.300 7.310 7.100 7.410 25,078,044 182,967,685 7.2959 7.300 7.300 7.310 7.100 7.410 25,078,044 7.2959 -0.27%
2024-06-28 0 7.320 7.320 7.340 7.320 7.640 13,230,077 98,331,840 7.4324 7.320 7.320 7.340 7.320 7.640 13,230,077 7.4324 0.14%
2024-06-27 0 7.310 7.310 7.320 7.310 7.530 12,281,607 90,702,070 7.3852 7.310 7.310 7.320 7.310 7.530 12,281,607 7.3852 -2.27%
2024-06-26 0 7.480 7.470 7.480 7.320 7.530 13,634,391 101,860,384 7.4708 7.480 7.470 7.480 7.320 7.530 13,634,391 7.4708 0.27%
2024-06-25 0 7.460 7.450 7.460 7.360 7.580 11,093,974 82,934,362 7.4756 7.460 7.450 7.460 7.360 7.580 11,093,974 7.4756 -0.40%
2024-06-24 0 7.490 7.490 7.500 7.270 7.530 11,929,278 88,187,034 7.3925 7.490 7.490 7.500 7.270 7.530 11,929,278 7.3925 0.27%
2024-06-21 0 7.470 7.470 7.490 7.360 7.590 15,800,540 118,040,090 7.4706 7.470 7.470 7.490 7.360 7.590 15,800,540 7.4706 -1.19%
2024-06-20 0 7.560 7.550 7.560 7.480 7.920 18,767,419 142,979,600 7.6185 7.560 7.550 7.560 7.480 7.920 18,767,419 7.6185 -4.18%
2024-06-19 0 7.890 7.880 7.890 7.740 7.940 19,839,790 155,149,785 7.8201 7.890 7.880 7.890 7.740 7.940 19,839,790 7.8201 0.51%
2024-06-18 0 7.850 7.850 7.860 7.800 8.080 17,479,938 138,512,898 7.9241 7.850 7.850 7.860 7.800 8.080 17,479,938 7.9241 0.13%
2024-06-17 0 7.840 7.840 7.850 7.730 8.190 28,113,871 220,896,004 7.8572 7.840 7.840 7.850 7.730 8.190 28,113,871 7.8572 -4.39%
2024-06-14 0 8.200 8.200 8.220 7.650 8.300 23,135,022 184,678,347 7.9826 8.200 8.200 8.220 7.650 8.300 23,135,022 7.9826 3.40%
2024-06-13 0 7.930 7.930 7.940 7.880 8.230 13,491,418 107,789,750 7.9895 7.930 7.930 7.940 7.880 8.230 13,491,418 7.9895 -0.38%
2024-06-12 0 7.960 7.940 7.960 7.750 8.070 12,290,876 97,327,156 7.9187 7.960 7.940 7.960 7.750 8.070 12,290,876 7.9187 -0.50%
2024-06-11 0 8.000 7.990 8.000 7.700 8.050 19,656,754 155,282,082 7.8997 8.000 7.990 8.000 7.700 8.050 19,656,754 7.8997 1.01%
2024-06-07 0 7.920 7.920 7.940 7.920 8.450 27,187,531 217,142,699 7.9868 7.920 7.920 7.940 7.920 8.450 27,187,531 7.9868 -4.23%
2024-06-06 0 8.270 8.260 8.270 8.200 8.480 13,717,160 114,162,905 8.3226 8.270 8.260 8.270 8.200 8.480 13,717,160 8.3226 1.47%
2024-06-05 0 8.150 8.140 8.150 7.970 8.250 13,812,303 112,924,800 8.1757 8.150 8.140 8.150 7.970 8.250 13,812,303 8.1757 2.77%
2024-06-04 0 7.930 7.930 7.950 7.680 7.980 12,693,510 99,744,334 7.8579 7.930 7.930 7.950 7.680 7.980 12,693,510 7.8579 1.15%
2024-06-03 0 7.840 7.840 7.850 7.790 8.100 19,593,224 155,027,041 7.9123 7.840 7.840 7.850 7.790 8.100 19,593,224 7.9123 -2.00%
2024-05-31 0 8.000 7.990 8.000 8.000 8.370 22,741,878 184,118,045 8.0960 8.000 7.990 8.000 8.000 8.370 22,741,878 8.0960 -2.91%
2024-05-30 0 8.240 8.230 8.240 8.060 8.340 8,176,999 67,238,111 8.2228 8.240 8.230 8.240 8.060 8.340 8,176,999 8.2228 1.73%
2024-05-29 0 8.100 8.100 8.120 8.080 8.360 6,784,480 55,361,771 8.1601 8.100 8.100 8.120 8.080 8.360 6,784,480 8.1601 -2.17%
2024-05-28 0 8.280 8.280 8.290 8.270 8.540 7,330,000 61,215,778 8.3514 8.280 8.280 8.290 8.270 8.540 7,330,000 8.3514 -0.96%
2024-05-27 0 8.360 8.350 8.360 8.050 8.400 9,419,134 77,411,894 8.2186 8.360 8.350 8.360 8.050 8.400 9,419,134 8.2186 1.95%
2024-05-24 0 8.200 8.200 8.210 8.160 8.550 9,304,599 76,998,820 8.2754 8.200 8.200 8.210 8.160 8.550 9,304,599 8.2754 -4.32%
2024-05-23 0 8.570 8.560 8.580 8.500 8.780 9,150,127 78,899,916 8.6228 8.570 8.560 8.580 8.500 8.780 9,150,127 8.6228 -2.94%
2024-05-22 0 8.830 8.820 8.830 8.670 8.990 8,513,378 75,443,955 8.8618 8.830 8.820 8.830 8.670 8.990 8,513,378 8.8618 1.03%
2024-05-21 0 8.740 8.730 8.740 8.700 9.210 14,430,186 127,346,173 8.8250 8.740 8.730 8.740 8.700 9.210 14,430,186 8.8250 -5.10%
2024-05-20 0 9.210 9.210 9.220 9.080 9.380 14,167,863 130,506,326 9.2114 9.210 9.210 9.220 9.080 9.380 14,167,863 9.2114 0.44%
2024-05-17 0 9.170 9.160 9.170 8.910 9.290 17,376,055 158,092,675 9.0983 9.170 9.160 9.170 8.910 9.290 17,376,055 9.0983 2.00%
2024-05-16 0 8.990 8.980 8.990 8.970 9.400 16,675,436 151,614,862 9.0921 8.990 8.980 8.990 8.970 9.400 16,675,436 9.0921 -1.86%
2024-05-14 0 9.160 9.160 9.170 9.160 9.820 13,105,629 122,820,362 9.3716 9.160 9.160 9.170 9.160 9.820 13,105,629 9.3716 -2.76%
2024-05-13 0 9.420 9.410 9.420 9.030 9.560 14,418,275 134,558,230 9.3325 9.420 9.410 9.420 9.030 9.560 14,418,275 9.3325 0.00%
2024-05-10 0 9.420 9.410 9.420 9.250 9.730 21,281,181 201,795,435 9.4823 9.420 9.410 9.420 9.250 9.730 21,281,181 9.4823 1.40%
2024-05-09 0 9.290 9.280 9.290 8.800 9.290 12,852,398 117,945,350 9.1769 9.290 9.280 9.290 8.800 9.290 12,852,398 9.1769 5.21%
2024-05-08 0 8.830 8.830 8.840 8.800 9.260 19,920,959 178,019,055 8.9363 8.830 8.830 8.840 8.800 9.260 19,920,959 8.9363 -4.13%
2024-05-07 0 9.210 9.210 9.220 9.100 9.460 10,312,465 95,406,695 9.2516 9.210 9.210 9.220 9.100 9.460 10,312,465 9.2516 -1.60%
2024-05-06 0 9.360 9.360 9.370 8.980 9.440 22,399,085 206,796,080 9.2323 9.360 9.360 9.370 8.980 9.440 22,399,085 9.2323 2.30%
2024-05-03 0 9.150 9.150 9.160 9.010 9.580 7,651,321 70,309,000 9.1891 9.150 9.150 9.160 9.010 9.580 7,651,321 9.1891 -1.82%
2024-05-02 0 9.320 9.300 9.320 8.220 9.320 13,192,524 119,604,547 9.0661 9.320 9.300 9.320 8.220 9.320 13,192,524 9.0661 11.48%
2024-04-30 0 8.360 8.360 8.370 8.310 8.560 11,718,000 98,345,791 8.3927 8.360 8.360 8.370 8.310 8.560 11,718,000 8.3927 -1.30%
2024-04-29 0 8.470 8.470 8.480 8.350 8.720 17,107,476 146,638,277 8.5716 8.470 8.470 8.480 8.350 8.720 17,107,476 8.5716 1.19%
2024-04-26 0 8.370 8.360 8.370 7.870 8.490 19,639,389 162,452,616 8.2718 8.370 8.360 8.370 7.870 8.490 19,639,389 8.2718 6.35%
2024-04-25 0 7.870 7.870 7.880 7.790 8.110 15,797,018 125,141,998 7.9219 7.870 7.870 7.880 7.790 8.110 15,797,018 7.9219 -2.96%
2024-04-24 0 8.110 8.100 8.110 7.430 8.200 28,333,938 225,306,221 7.9518 8.110 8.100 8.110 7.430 8.200 28,333,938 7.9518 7.42%
2024-04-23 0 7.550 7.550 7.560 7.450 7.810 21,858,813 165,914,720 7.5903 7.550 7.550 7.560 7.450 7.810 21,858,813 7.5903 0.94%
2024-04-22 0 7.480 7.480 7.500 6.930 7.570 20,397,058 149,132,493 7.3115 7.480 7.480 7.500 6.930 7.570 20,397,058 7.3115 2.75%
2024-04-19 0 7.280 7.270 7.290 7.200 7.660 21,227,212 155,933,474 7.3459 7.280 7.270 7.290 7.200 7.660 21,227,212 7.3459 -5.70%
2024-04-18 0 7.720 7.720 7.740 7.700 7.980 15,303,476 119,727,134 7.8235 7.720 7.720 7.740 7.700 7.980 15,303,476 7.8235 -1.15%
2024-04-17 0 7.810 7.810 7.820 7.670 8.070 23,551,000 183,626,791 7.7970 7.810 7.810 7.820 7.670 8.070 23,551,000 7.7970 -1.14%
2024-04-16 0 7.900 7.900 7.910 7.890 8.250 13,838,960 111,070,332 8.0259 7.900 7.900 7.910 7.890 8.250 13,838,960 8.0259 -4.47%
2024-04-15 0 8.270 8.270 8.290 8.060 8.370 11,494,698 94,589,002 8.2289 8.270 8.270 8.290 8.060 8.370 11,494,698 8.2289 0.36%
2024-04-12 0 8.240 8.240 8.250 8.200 8.450 11,308,034 93,355,004 8.2556 8.240 8.240 8.250 8.200 8.450 11,308,034 8.2556 -1.32%
2024-04-11 0 8.350 8.350 8.360 8.070 8.560 23,249,674 192,053,379 8.2605 8.350 8.350 8.360 8.070 8.560 23,249,674 8.2605 -2.79%
2024-04-10 0 8.590 8.590 8.600 8.560 9.020 12,312,161 107,761,139 8.7524 8.590 8.590 8.600 8.560 9.020 12,312,161 8.7524 -2.72%
2024-04-09 0 8.830 8.830 8.840 8.530 8.870 8,373,794 73,607,203 8.7902 8.830 8.830 8.840 8.530 8.870 8,373,794 8.7902 2.32%
2024-04-08 0 8.630 8.630 8.640 8.400 8.770 14,498,328 124,595,983 8.5938 8.630 8.630 8.640 8.400 8.770 14,498,328 8.5938 -0.69%
2024-04-05 0 8.690 8.680 8.690 8.530 8.920 9,728,537 84,997,163 8.7369 8.690 8.680 8.690 8.530 8.920 9,728,537 8.7369 -2.25%
2024-04-03 0 8.890 8.880 8.890 8.750 9.120 15,046,263 134,723,594 8.9540 8.890 8.880 8.890 8.750 9.120 15,046,263 8.9540 -2.52%
2024-04-02 0 9.120 9.110 9.120 8.980 9.170 13,745,025 124,243,258 9.0391 9.120 9.110 9.120 8.980 9.170 13,745,025 9.0391 3.28%
2024-03-28 0 8.830 8.830 8.840 8.730 8.970 17,159,140 151,827,923 8.8482 8.830 8.830 8.840 8.730 8.970 17,159,140 8.8482 -0.90%
2024-03-27 0 8.910 8.910 8.920 8.780 9.030 12,715,055 113,302,391 8.9109 8.910 8.910 8.920 8.780 9.030 12,715,055 8.9109 -0.22%
2024-03-26 0 8.930 8.920 8.930 8.780 9.400 18,375,001 164,085,230 8.9298 8.930 8.920 8.930 8.780 9.400 18,375,001 8.9298 -2.40%
2024-03-25 0 9.150 9.140 9.150 9.070 9.330 11,017,200 100,942,892 9.1623 9.150 9.140 9.150 9.070 9.330 11,017,200 9.1623 -2.66%
2024-03-22 0 9.400 9.380 9.400 9.270 9.780 18,710,392 176,569,465 9.4370 9.400 9.380 9.400 9.270 9.780 18,710,392 9.4370 -4.18%
2024-03-21 0 9.810 9.800 9.810 9.640 10.08 23,761,340 233,892,678 9.8434 9.810 9.800 9.810 9.640 10.08 23,761,340 9.8434 2.19%
2024-03-20 0 9.600 9.600 9.620 9.220 9.750 18,976,665 181,503,520 9.5646 9.600 9.600 9.620 9.220 9.750 18,976,665 9.5646 3.00%
2024-03-19 0 9.320 9.320 9.360 8.710 9.530 24,522,394 227,899,748 9.2935 9.320 9.320 9.360 8.710 9.530 24,522,394 9.2935 2.31%
2024-03-18 0 9.110 9.100 9.110 8.800 9.230 14,592,594 132,526,324 9.0818 9.110 9.100 9.110 8.800 9.230 14,592,594 9.0818 -0.44%
2024-03-15 0 9.150 9.140 9.150 8.710 9.180 34,769,044 315,799,321 9.0828 9.150 9.140 9.150 8.710 9.180 34,769,044 9.0828 2.01%
2024-03-14 0 8.970 8.950 8.970 8.820 9.320 20,536,098 183,966,635 8.9582 8.970 8.950 8.970 8.820 9.320 20,536,098 8.9582 -3.76%
2024-03-13 0 9.320 9.310 9.320 9.010 9.590 31,502,060 296,033,987 9.3973 9.320 9.310 9.320 9.010 9.590 31,502,060 9.3973 2.87%
2024-03-12 0 9.060 9.050 9.060 8.650 9.140 18,481,066 165,242,861 8.9412 9.060 9.050 9.060 8.650 9.140 18,481,066 8.9412 5.23%
2024-03-11 0 8.610 8.600 8.610 8.340 8.650 11,684,313 99,531,010 8.5183 8.610 8.600 8.610 8.340 8.650 11,684,313 8.5183 3.73%
2024-03-08 0 8.300 8.300 8.310 8.110 8.510 9,890,728 82,943,052 8.3859 8.300 8.300 8.310 8.110 8.510 9,890,728 8.3859 1.47%
2024-03-07 0 8.180 8.180 8.190 8.150 8.480 7,104,344 58,562,884 8.2433 8.180 8.180 8.190 8.150 8.480 7,104,344 8.2433 -2.50%
2024-03-06 0 8.390 8.380 8.390 7.950 8.440 16,463,696 136,198,519 8.2727 8.390 8.380 8.390 7.950 8.440 16,463,696 8.2727 5.14%
2024-03-05 0 7.980 7.980 7.990 7.970 8.460 21,061,472 170,987,359 8.1185 7.980 7.980 7.990 7.970 8.460 21,061,472 8.1185 -3.74%
2024-03-04 0 8.290 8.290 8.300 8.190 8.490 28,229,552 234,502,990 8.3070 8.290 8.290 8.300 8.190 8.490 28,229,552 8.3070 -0.84%
2024-03-01 0 8.360 8.360 8.370 8.190 8.510 30,836,115 258,388,733 8.3794 8.360 8.360 8.370 8.190 8.510 30,836,115 8.3794 -1.18%
2024-02-29 0 8.460 8.450 8.460 8.100 8.640 27,835,200 235,849,091 8.4731 8.460 8.450 8.460 8.100 8.640 27,835,200 8.4731 2.79%
2024-02-28 0 8.230 8.230 8.240 8.220 8.720 22,795,500 192,609,841 8.4495 8.230 8.230 8.240 8.220 8.720 22,795,500 8.4495 -0.84%
2024-02-27 0 8.300 8.290 8.300 7.860 8.330 14,469,130 117,442,909 8.1168 8.300 8.290 8.300 7.860 8.330 14,469,130 8.1168 1.22%
2024-02-26 0 8.200 8.200 8.210 8.070 8.330 16,272,796 133,131,840 8.1813 8.200 8.200 8.210 8.070 8.330 16,272,796 8.1813 1.61%
2024-02-23 0 8.070 8.070 8.080 7.840 8.210 20,321,900 162,794,473 8.0108 8.070 8.070 8.080 7.840 8.210 20,321,900 8.0108 0.87%
2024-02-22 0 8.000 7.990 8.000 7.710 8.280 36,379,300 288,011,857 7.9169 8.000 7.990 8.000 7.710 8.280 36,379,300 7.9169 -2.44%
2024-02-21 0 8.200 8.190 8.200 7.600 8.370 34,553,623 278,731,741 8.0666 8.200 8.190 8.200 7.600 8.370 34,553,623 8.0666 4.59%
2024-02-20 0 7.840 7.840 7.850 7.560 8.040 18,584,945 143,447,422 7.7185 7.840 7.840 7.850 7.560 8.040 18,584,945 7.7185 -1.38%
2024-02-19 0 7.950 7.940 7.950 7.700 8.160 21,544,691 169,207,611 7.8538 7.950 7.940 7.950 7.700 8.160 21,544,691 7.8538 -2.21%
2024-02-16 0 8.130 8.120 8.130 7.610 8.170 15,715,409 126,095,350 8.0237 8.130 8.120 8.130 7.610 8.170 15,715,409 8.0237 6.27%
2024-02-15 0 7.650 7.650 7.660 7.450 7.720 8,310,515 63,368,862 7.6251 7.650 7.650 7.660 7.450 7.720 8,310,515 7.6251 -0.39%
2024-02-14 0 7.680 7.670 7.680 7.280 7.690 15,506,400 116,695,196 7.5256 7.680 7.670 7.680 7.280 7.690 15,506,400 7.5256 -0.39%
2024-02-09 0 7.710 7.700 7.710 7.490 7.810 7,847,576 59,948,987 7.6392 7.710 7.700 7.710 7.490 7.810 7,847,576 7.6392 -2.53%
2024-02-08 0 7.910 7.910 7.920 7.780 8.070 12,588,978 99,672,115 7.9174 7.910 7.910 7.920 7.780 8.070 12,588,978 7.9174 0.00%
2024-02-07 0 7.910 7.900 7.910 7.660 8.330 29,086,245 232,307,025 7.9868 7.910 7.900 7.910 7.660 8.330 29,086,245 7.9868 -2.10%
2024-02-06 0 8.080 8.070 8.080 7.430 8.160 31,615,070 247,943,619 7.8426 8.080 8.070 8.080 7.430 8.160 31,615,070 7.8426 9.04%
2024-02-05 0 7.410 7.400 7.410 7.220 7.650 24,893,154 185,080,440 7.4350 7.410 7.400 7.410 7.220 7.650 24,893,154 7.4350 -2.88%
2024-02-02 0 7.630 7.610 7.630 7.550 8.190 22,605,046 175,439,589 7.7611 7.630 7.610 7.630 7.550 8.190 22,605,046 7.7611 -3.30%
2024-02-01 0 7.890 7.880 7.890 7.430 8.040 20,496,074 161,010,684 7.8557 7.890 7.880 7.890 7.430 8.040 20,496,074 7.8557 4.78%
2024-01-31 0 7.530 7.530 7.540 7.400 8.080 33,719,349 257,774,105 7.6447 7.530 7.530 7.540 7.400 8.080 33,719,349 7.6447 -6.69%
2024-01-30 0 8.070 8.070 8.080 8.040 8.520 25,062,107 205,441,562 8.1973 8.070 8.070 8.080 8.040 8.520 25,062,107 8.1973 -6.05%
2024-01-29 0 8.590 8.590 8.600 8.500 9.010 16,765,592 144,888,108 8.6420 8.590 8.590 8.600 8.500 9.010 16,765,592 8.6420 -2.94%
2024-01-26 0 8.850 8.850 8.860 8.700 9.350 20,959,230 186,998,515 8.9220 8.850 8.850 8.860 8.700 9.350 20,959,230 8.9220 -4.12%
2024-01-25 0 9.230 9.220 9.230 9.110 9.500 19,746,153 182,405,425 9.2375 9.230 9.220 9.230 9.110 9.500 19,746,153 9.2375 -2.43%
2024-01-24 0 9.460 9.450 9.460 9.000 9.470 21,544,204 197,612,589 9.1724 9.460 9.450 9.460 9.000 9.470 21,544,204 9.1724 4.30%
2024-01-23 0 9.070 9.060 9.070 8.300 9.170 34,078,023 304,356,802 8.9312 9.070 9.060 9.070 8.300 9.170 34,078,023 8.9312 5.83%
2024-01-22 0 8.570 8.570 8.580 8.350 9.460 52,734,001 454,515,161 8.6190 8.570 8.570 8.580 8.350 9.460 52,734,001 8.6190 -9.12%
2024-01-19 0 9.430 9.430 9.440 9.300 9.710 19,768,475 186,967,800 9.4579 9.430 9.430 9.440 9.300 9.710 19,768,475 9.4579 0.11%
2024-01-18 0 9.420 9.410 9.470 9.390 9.720 21,494,891 204,158,015 9.4980 9.420 9.410 9.470 9.390 9.720 21,494,891 9.4980 -3.88%
2024-01-17 0 9.800 9.800 9.820 9.620 10.58 21,991,159 217,530,629 9.8917 9.800 9.800 9.820 9.620 10.58 21,991,159 9.8917 -7.20%
2024-01-16 0 10.56 10.56 10.60 10.56 10.98 11,544,417 122,880,977 10.644 10.56 10.56 10.60 10.56 10.98 11,544,417 10.644 -2.94%
2024-01-15 0 10.88 10.84 10.88 10.70 11.00 9,741,698 105,565,964 10.837 10.88 10.84 10.88 10.70 11.00 9,741,698 10.837 0.93%
2024-01-12 0 10.78 10.76 10.78 10.54 10.86 11,548,055 124,034,856 10.741 10.78 10.76 10.78 10.54 10.86 11,548,055 10.741 1.51%
2024-01-11 0 10.62 10.62 10.66 9.970 10.84 15,430,672 163,328,695 10.585 10.62 10.62 10.66 9.970 10.84 15,430,672 10.585 5.99%
2024-01-10 0 10.02 10.02 10.04 9.740 10.08 16,869,049 166,908,655 9.8944 10.02 10.02 10.04 9.740 10.08 16,869,049 9.8944 0.20%
2024-01-09 0 10.00 10.00 10.02 9.980 10.28 11,729,703 117,964,315 10.057 10.00 10.00 10.02 9.980 10.28 11,729,703 10.057 -0.99%
2024-01-08 0 10.10 10.10 10.12 9.970 10.42 18,444,935 185,953,001 10.082 10.10 10.10 10.12 9.970 10.42 18,444,935 10.082 -3.07%
2024-01-05 0 10.42 10.40 10.42 10.36 10.80 9,697,926 102,049,136 10.523 10.42 10.40 10.42 10.36 10.80 9,697,926 10.523 -4.23%
2024-01-04 0 10.88 10.86 10.88 10.72 11.16 9,451,751 102,792,315 10.875 10.88 10.86 10.88 10.72 11.16 9,451,751 10.875 -1.98%
2024-01-03 0 11.10 11.06 11.10 10.90 11.40 9,788,081 108,421,807 11.077 11.10 11.06 11.10 10.90 11.40 9,788,081 11.077 -2.97%
2024-01-02 0 11.44 11.44 11.46 11.36 11.68 10,116,408 116,176,208 11.484 11.44 11.44 11.46 11.36 11.68 10,116,408 11.484 0.53%
2023-12-29 0 11.38 11.38 11.40 11.06 11.46 11,867,240 133,752,515 11.271 11.38 11.38 11.40 11.06 11.46 11,867,240 11.271 1.61%
2023-12-28 0 11.20 11.18 11.20 10.36 11.44 18,301,853 203,270,991 11.107 11.20 11.18 11.20 10.36 11.44 18,301,853 11.107 7.49%
2023-12-27 0 10.42 10.40 10.42 10.30 10.94 18,636,799 195,959,150 10.515 10.42 10.40 10.42 10.30 10.94 18,636,799 10.515 -3.34%
2023-12-22 0 10.78 10.76 10.78 10.68 11.14 37,405,586 406,951,557 10.879 10.78 10.76 10.78 10.68 11.14 37,405,586 10.879 0.56%
2023-12-21 0 10.72 10.66 10.72 10.28 10.76 15,965,180 169,589,236 10.622 10.72 10.66 10.72 10.28 10.76 15,965,180 10.622 2.88%
2023-12-20 0 10.42 10.40 10.42 10.20 10.60 13,219,647 137,670,973 10.414 10.42 10.40 10.42 10.20 10.60 13,219,647 10.414 2.96%
2023-12-19 0 10.12 10.10 10.12 10.00 10.22 23,440,571 236,861,967 10.105 10.12 10.10 10.12 10.00 10.22 23,440,571 10.105 -0.98%
2023-12-18 0 10.22 10.22 10.24 10.06 10.70 21,059,654 216,929,764 10.301 10.22 10.22 10.24 10.06 10.70 21,059,654 10.301 -4.66%
2023-12-15 0 10.72 10.72 10.74 10.56 11.02 24,801,700 267,638,011 10.791 10.72 10.72 10.74 10.56 11.02 24,801,700 10.791 -0.56%
2023-12-14 0 10.78 10.76 10.78 10.60 11.06 30,079,150 325,433,507 10.819 10.78 10.76 10.78 10.60 11.06 30,079,150 10.819 1.32%
2023-12-13 0 10.64 10.64 10.66 10.56 10.96 27,660,616 295,867,630 10.696 10.64 10.64 10.66 10.56 10.96 27,660,616 10.696 -4.14%
2023-12-12 0 11.10 11.10 11.12 10.70 11.48 18,886,701 208,900,820 11.061 11.10 11.10 11.12 10.70 11.48 18,886,701 11.061 -1.07%
2023-12-11 0 11.22 11.20 11.22 10.72 11.48 31,493,623 348,364,585 11.061 11.22 11.20 11.22 10.72 11.48 31,493,623 11.061 8.09%
2023-12-08 0 10.38 10.36 10.38 10.30 10.88 15,307,978 160,927,351 10.513 10.38 10.36 10.38 10.30 10.88 15,307,978 10.513 -1.52%
2023-12-07 0 10.54 10.52 10.54 10.24 10.66 10,757,725 113,111,448 10.514 10.54 10.52 10.54 10.24 10.66 10,757,725 10.514 0.38%
2023-12-06 0 10.50 10.48 10.50 10.12 10.64 12,185,726 127,143,734 10.434 10.50 10.48 10.50 10.12 10.64 12,185,726 10.434 3.75%
2023-12-05 0 10.12 10.10 10.12 9.980 10.50 14,342,000 145,554,551 10.149 10.12 10.10 10.12 9.980 10.50 14,342,000 10.149 -3.80%
2023-12-04 0 10.52 10.52 10.54 10.44 11.00 11,370,095 121,122,168 10.653 10.52 10.52 10.54 10.44 11.00 11,370,095 10.653 -3.13%
2023-12-01 0 10.86 10.84 10.86 10.74 11.00 19,805,780 215,520,980 10.882 10.86 10.84 10.86 10.74 11.00 19,805,780 10.882 0.00%
2023-11-30 0 10.86 10.86 10.88 10.64 11.86 32,698,082 358,390,493 10.961 10.86 10.86 10.88 10.64 11.86 32,698,082 10.961 -7.18%
2023-11-29 0 11.70 11.70 11.72 11.54 11.86 10,397,991 121,404,797 11.676 11.70 11.70 11.72 11.54 11.86 10,397,991 11.676 -0.51%
2023-11-28 0 11.76 11.76 11.78 11.62 12.10 7,997,355 94,322,537 11.794 11.76 11.76 11.78 11.62 12.10 7,997,355 11.794 -1.51%
2023-11-27 0 11.94 11.94 11.96 11.80 12.08 8,027,725 95,839,827 11.939 11.94 11.94 11.96 11.80 12.08 8,027,725 11.939 0.84%
2023-11-24 0 11.84 11.82 11.86 11.70 12.10 6,822,569 80,814,143 11.845 11.84 11.82 11.86 11.70 12.10 6,822,569 11.845 -2.31%
2023-11-23 0 12.12 12.10 12.12 11.76 12.14 6,762,021 81,300,148 12.023 12.12 12.10 12.12 11.76 12.14 6,762,021 12.023 2.54%
2023-11-22 0 11.82 11.82 11.88 11.64 12.06 8,982,611 106,450,826 11.851 11.82 11.82 11.88 11.64 12.06 8,982,611 11.851 -1.66%
2023-11-21 0 12.02 12.00 12.02 11.96 12.46 13,533,180 164,353,963 12.145 12.02 12.00 12.02 11.96 12.46 13,533,180 12.145 -0.99%
2023-11-20 0 12.14 12.12 12.14 11.50 12.30 31,728,451 377,268,678 11.891 12.14 12.12 12.14 11.50 12.30 31,728,451 11.891 5.20%
2023-11-17 0 11.54 11.54 11.56 11.30 11.94 18,172,779 209,295,766 11.517 11.54 11.54 11.56 11.30 11.94 18,172,779 11.517 -4.79%
2023-11-16 0 12.12 12.10 12.12 11.82 12.28 11,976,044 143,948,023 12.020 12.12 12.10 12.12 11.82 12.28 11,976,044 12.020 -1.78%
2023-11-15 0 12.34 12.34 12.36 12.06 12.88 23,277,507 289,127,438 12.421 12.34 12.34 12.36 12.06 12.88 23,277,507 12.421 2.66%
2023-11-14 0 12.02 12.00 12.02 11.94 12.46 10,444,686 126,223,297 12.085 12.02 12.00 12.02 11.94 12.46 10,444,686 12.085 -1.48%
2023-11-13 0 12.20 12.20 12.24 11.60 12.26 18,261,855 220,362,910 12.067 12.20 12.20 12.24 11.60 12.26 18,261,855 12.067 5.72%
2023-11-10 0 11.54 11.54 11.56 11.48 11.98 16,107,791 187,849,663 11.662 11.54 11.54 11.56 11.48 11.98 16,107,791 11.662 -3.67%
2023-11-09 0 11.98 11.98 12.00 11.94 12.40 12,607,974 152,640,100 12.107 11.98 11.98 12.00 11.94 12.40 12,607,974 12.107 -2.60%
2023-11-08 0 12.30 12.28 12.30 11.98 12.66 22,718,452 280,921,269 12.365 12.30 12.28 12.30 11.98 12.66 22,718,452 12.365 3.19%
2023-11-07 0 11.92 11.88 11.92 11.52 12.02 17,602,407 208,287,029 11.833 11.92 11.88 11.92 11.52 12.02 17,602,407 11.833 -0.67%
2023-11-06 0 12.00 11.98 12.00 11.08 12.04 42,585,350 499,579,752 11.731 12.00 11.98 12.00 11.08 12.04 42,585,350 11.731 9.69%
2023-11-03 0 10.94 10.94 10.98 10.30 11.04 20,743,822 223,265,211 10.763 10.94 10.94 10.98 10.30 11.04 20,743,822 10.763 5.19%
2023-11-02 0 10.40 10.40 10.42 10.34 10.70 7,973,246 83,644,817 10.491 10.40 10.40 10.42 10.34 10.70 7,973,246 10.491 -0.76%
2023-11-01 0 10.48 10.48 10.50 10.26 10.62 13,582,741 141,961,826 10.452 10.48 10.48 10.50 10.26 10.62 13,582,741 10.452 0.96%
2023-10-31 0 10.38 10.36 10.38 10.24 10.72 19,595,687 204,726,981 10.448 10.38 10.36 10.38 10.24 10.72 19,595,687 10.448 -2.08%
2023-10-30 0 10.60 10.60 10.62 10.10 10.66 14,554,316 153,330,569 10.535 10.60 10.60 10.62 10.10 10.66 14,554,316 10.535 1.92%
2023-10-27 0 10.40 10.38 10.40 9.910 10.46 20,066,119 205,159,337 10.224 10.40 10.38 10.40 9.910 10.46 20,066,119 10.224 1.56%
2023-10-26 0 10.24 10.22 10.24 9.980 10.42 11,853,600 120,940,918 10.203 10.24 10.22 10.24 9.980 10.42 11,853,600 10.203 -1.54%
2023-10-25 0 10.40 10.40 10.42 10.30 10.78 20,507,782 215,814,412 10.524 10.40 10.40 10.42 10.30 10.78 20,507,782 10.524 3.79%
2023-10-24 0 10.02 10.02 10.04 9.710 10.24 18,093,486 182,019,915 10.060 10.02 10.02 10.04 9.710 10.24 18,093,486 10.060 1.83%
2023-10-20 0 9.840 9.840 9.850 9.710 9.990 12,847,009 126,166,649 9.8207 9.840 9.840 9.850 9.710 9.990 12,847,009 9.8207 -1.60%
2023-10-19 0 10.00 10.00 10.04 9.910 10.22 20,759,170 207,929,015 10.016 10.00 10.00 10.04 9.910 10.22 20,759,170 10.016 -0.99%
2023-10-18 0 10.10 10.10 10.12 10.00 10.28 10,795,382 109,418,981 10.136 10.10 10.10 10.12 10.00 10.28 10,795,382 10.136 -1.17%
2023-10-17 0 10.22 10.20 10.22 10.16 10.64 9,788,493 101,198,877 10.339 10.22 10.20 10.22 10.16 10.64 9,788,493 10.339 -0.58%
2023-10-16 0 10.28 10.28 10.30 10.18 10.52 15,664,547 162,141,486 10.351 10.28 10.28 10.30 10.18 10.52 15,664,547 10.351 -1.15%
2023-10-13 0 10.40 10.40 10.42 10.14 10.50 17,911,002 185,396,770 10.351 10.40 10.40 10.42 10.14 10.50 17,911,002 10.351 -0.95%
2023-10-12 0 10.50 10.48 10.50 10.20 10.68 41,055,551 430,961,262 10.497 10.50 10.48 10.50 10.20 10.68 41,055,551 10.497 5.63%
2023-10-11 0 9.940 9.940 9.950 9.670 10.08 23,085,608 227,507,778 9.8550 9.940 9.940 9.950 9.670 10.08 23,085,608 9.8550 5.52%
2023-10-10 0 9.420 9.420 9.430 9.100 9.820 11,811,074 112,235,059 9.5025 9.420 9.420 9.430 9.100 9.820 11,811,074 9.5025 3.86%
2023-10-09 0 9.070 9.070 9.090 8.940 9.230 12,767,870 115,955,782 9.0818 9.070 9.070 9.090 8.940 9.230 12,767,870 9.0818 0.22%
2023-10-06 0 9.050 9.040 9.050 8.870 9.140 3,376,300 30,538,986 9.0451 9.050 9.040 9.050 8.870 9.140 3,376,300 9.0451 2.14%
2023-10-05 0 8.860 8.850 8.860 8.840 9.050 4,880,200 43,569,983 8.9279 8.860 8.850 8.860 8.840 9.050 4,880,200 8.9279 -0.67%
2023-10-04 0 8.920 8.910 8.920 8.880 9.400 10,959,000 98,432,323 8.9819 8.920 8.910 8.920 8.880 9.400 10,959,000 8.9819 -5.41%
2023-10-03 0 9.430 9.420 9.440 9.270 9.510 5,297,000 49,792,625 9.4002 9.430 9.420 9.440 9.270 9.510 5,297,000 9.4002 -2.18%
2023-09-29 0 9.640 9.640 9.650 9.450 9.720 4,979,244 47,841,478 9.6082 9.640 9.640 9.650 9.450 9.720 4,979,244 9.6082 2.34%
2023-09-28 0 9.420 9.410 9.420 9.250 9.580 22,768,480 214,165,291 9.4062 9.420 9.410 9.420 9.250 9.580 22,768,480 9.4062 -1.88%
2023-09-27 0 9.600 9.590 9.600 9.550 9.820 7,655,646 73,987,034 9.6644 9.600 9.590 9.600 9.550 9.820 7,655,646 9.6644 -0.21%
2023-09-26 0 9.620 9.620 9.630 9.580 9.970 9,097,900 88,374,751 9.7138 9.620 9.620 9.630 9.580 9.970 9,097,900 9.7138 -1.84%
2023-09-25 0 9.800 9.800 9.810 9.620 10.18 11,110,767 108,930,735 9.8041 9.800 9.800 9.810 9.620 10.18 11,110,767 9.8041 -2.97%
2023-09-22 0 10.10 10.10 10.12 9.700 10.14 16,358,073 163,086,276 9.9698 10.10 10.10 10.12 9.700 10.14 16,358,073 9.9698 1.81%
2023-09-21 0 9.920 9.920 9.950 9.770 10.08 13,213,000 130,527,615 9.8787 9.920 9.920 9.950 9.770 10.08 13,213,000 9.8787 -1.39%
2023-09-20 0 10.06 10.04 10.06 10.02 10.34 10,706,123 108,607,660 10.144 10.06 10.04 10.06 10.02 10.34 10,706,123 10.144 -3.45%
2023-09-19 0 10.42 10.40 10.42 10.24 10.60 12,278,592 127,521,305 10.386 10.42 10.40 10.42 10.24 10.60 12,278,592 10.386 -0.38%
2023-09-18 0 10.46 10.46 10.50 10.46 10.80 9,429,000 99,917,096 10.597 10.46 10.46 10.50 10.46 10.80 9,429,000 10.597 -2.61%
2023-09-15 0 10.74 10.74 10.80 10.60 10.98 21,263,408 229,022,748 10.771 10.74 10.74 10.80 10.60 10.98 21,263,408 10.771 -1.10%
2023-09-14 0 10.86 10.86 10.90 10.82 11.06 8,478,392 92,711,819 10.935 10.86 10.86 10.90 10.82 11.06 8,478,392 10.935 -0.91%
2023-09-13 0 10.96 10.92 10.96 10.86 11.42 9,424,200 103,977,526 11.033 10.96 10.92 10.96 10.86 11.42 9,424,200 11.033 -2.49%
2023-09-12 0 11.24 11.24 11.26 11.12 11.56 8,547,421 96,475,962 11.287 11.24 11.24 11.26 11.12 11.56 8,547,421 11.287 -2.26%
2023-09-11 0 11.50 11.48 11.50 11.14 11.62 11,786,032 134,515,626 11.413 11.50 11.48 11.50 11.14 11.62 11,786,032 11.413 1.23%
2023-09-07 0 11.36 11.36 11.38 11.30 11.76 9,391,049 107,309,427 11.427 11.36 11.36 11.38 11.30 11.76 9,391,049 11.427 -3.57%
2023-09-06 0 11.78 11.78 11.80 11.52 11.86 8,113,233 95,269,602 11.742 11.78 11.78 11.80 11.52 11.86 8,113,233 11.742 -0.51%
2023-09-05 0 11.84 11.84 11.88 11.78 12.08 10,884,385 129,633,654 11.910 11.84 11.84 11.88 11.78 12.08 10,884,385 11.910 -1.99%
2023-09-04 0 12.08 12.08 12.10 11.88 12.42 18,097,772 220,167,062 12.165 12.08 12.08 12.10 11.88 12.42 18,097,772 12.165 -0.33%
2023-08-31 0 12.12 12.12 12.14 12.08 12.84 17,575,535 214,642,788 12.213 12.12 12.12 12.14 12.08 12.84 17,575,535 12.213 -3.81%
2023-08-30 0 12.60 12.60 12.62 12.56 13.02 20,933,091 266,986,407 12.754 12.60 12.60 12.62 12.56 13.02 20,933,091 12.754 -1.72%
2023-08-29 0 12.82 12.82 12.84 12.42 12.94 12,342,367 157,283,884 12.743 12.82 12.82 12.84 12.42 12.94 12,342,367 12.743 2.40%
2023-08-28 0 12.52 12.52 12.60 12.46 12.98 11,085,521 139,987,970 12.628 12.52 12.52 12.60 12.46 12.98 11,085,521 12.628 1.29%
2023-08-25 0 12.36 12.36 12.38 12.32 12.72 6,917,000 86,033,098 12.438 12.36 12.36 12.38 12.32 12.72 6,917,000 12.438 -2.83%
2023-08-24 0 12.72 12.72 12.74 11.86 12.92 18,746,882 235,069,568 12.539 12.72 12.72 12.74 11.86 12.92 18,746,882 12.539 7.07%
2023-08-23 0 11.88 11.88 11.90 11.68 12.00 8,607,944 102,112,743 11.863 11.88 11.88 11.90 11.68 12.00 8,607,944 11.863 1.37%
2023-08-22 0 11.72 11.70 11.72 11.46 11.94 16,724,630 196,191,162 11.731 11.72 11.70 11.72 11.46 11.94 16,724,630 11.731 1.56%
2023-08-21 0 11.54 11.54 11.56 11.48 12.04 26,142,938 307,738,552 11.771 11.54 11.54 11.56 11.48 12.04 26,142,938 11.771 -6.94%
2023-08-18 0 12.40 12.40 12.44 12.12 13.00 29,869,308 372,376,541 12.467 12.40 12.40 12.44 12.12 13.00 29,869,308 12.467 -4.91%
2023-08-17 0 13.04 13.02 13.04 12.32 13.12 13,496,059 171,735,003 12.725 13.04 13.02 13.04 12.32 13.12 13,496,059 12.725 2.52%
2023-08-16 0 12.72 12.72 12.74 12.68 13.10 12,057,517 155,006,166 12.856 12.72 12.72 12.74 12.68 13.10 12,057,517 12.856 -2.75%
2023-08-15 0 13.08 13.08 13.14 12.84 13.24 8,523,981 111,203,007 13.046 13.08 13.08 13.14 12.84 13.24 8,523,981 13.046 0.15%
2023-08-14 0 13.06 13.04 13.06 12.30 13.12 11,674,973 149,118,869 12.773 13.06 13.04 13.06 12.30 13.12 11,674,973 12.773 1.71%
2023-08-11 0 12.84 12.84 12.86 12.70 13.58 13,943,270 179,946,246 12.906 12.84 12.84 12.86 12.70 13.58 13,943,270 12.906 -4.18%
2023-08-10 0 13.40 13.40 13.44 13.14 13.60 10,099,658 135,018,138 13.369 13.40 13.40 13.44 13.14 13.60 10,099,658 13.369 -2.05%
2023-08-09 0 13.68 13.66 13.70 13.06 13.80 8,888,741 120,456,905 13.552 13.68 13.66 13.70 13.06 13.80 8,888,741 13.552 1.79%
2023-08-08 0 13.44 13.42 13.44 13.26 13.74 15,036,751 202,110,323 13.441 13.44 13.42 13.44 13.26 13.74 15,036,751 13.441 -3.17%
2023-08-07 0 13.88 13.86 13.88 13.40 14.10 10,845,249 150,452,732 13.873 13.88 13.86 13.88 13.40 14.10 10,845,249 13.873 0.43%
2023-08-04 0 13.82 13.82 13.90 13.56 14.34 18,265,554 254,085,089 13.911 13.82 13.82 13.90 13.56 14.34 18,265,554 13.911 1.77%
2023-08-03 0 13.58 13.58 13.68 12.62 13.96 22,101,228 296,543,014 13.417 13.58 13.58 13.68 12.62 13.96 22,101,228 13.417 5.76%
2023-08-02 0 12.84 12.84 12.86 12.70 13.42 14,184,364 183,780,001 12.957 12.84 12.84 12.86 12.70 13.42 14,184,364 12.957 -2.87%
2023-08-01 0 13.22 13.22 13.26 13.04 13.96 21,383,358 285,787,438 13.365 13.22 13.22 13.26 13.04 13.96 21,383,358 13.365 -2.51%
2023-07-31 0 13.56 13.54 13.56 13.30 14.66 39,638,906 552,978,016 13.950 13.56 13.54 13.56 13.30 14.66 39,638,906 13.950 3.04%
2023-07-28 0 13.16 13.14 13.16 11.60 13.24 28,472,766 363,826,913 12.778 13.16 13.14 13.16 11.60 13.24 28,472,766 12.778 9.85%
2023-07-27 0 11.98 11.98 12.00 11.74 12.22 13,853,546 165,820,857 11.970 11.98 11.98 12.00 11.74 12.22 13,853,546 11.970 0.00%
2023-07-26 0 11.98 11.96 11.98 11.56 12.10 11,992,098 142,518,900 11.884 11.98 11.96 11.98 11.56 12.10 11,992,098 11.884 3.28%
2023-07-25 0 11.60 11.58 11.60 10.96 11.70 21,952,444 250,086,314 11.392 11.60 11.58 11.60 10.96 11.70 21,952,444 11.392 7.21%
2023-07-24 0 10.82 10.82 10.86 10.70 11.00 8,267,388 89,598,815 10.838 10.82 10.82 10.86 10.70 11.00 8,267,388 10.838 -1.10%
2023-07-21 0 10.94 10.94 11.00 10.84 11.28 19,793,800 219,149,119 11.072 10.94 10.94 11.00 10.84 11.28 19,793,800 11.072 -1.62%
2023-07-20 0 11.12 11.12 11.14 11.10 11.80 8,205,073 92,395,327 11.261 11.12 11.12 11.14 11.10 11.80 8,205,073 11.261 -3.97%
2023-07-19 0 11.58 11.56 11.58 11.14 11.68 7,470,700 85,689,037 11.470 11.58 11.56 11.58 11.14 11.68 7,470,700 11.470 1.58%
2023-07-18 0 11.40 11.40 11.42 11.22 11.86 8,052,286 92,212,262 11.452 11.40 11.40 11.42 11.22 11.86 8,052,286 11.452 -2.06%
2023-07-14 0 11.64 11.60 11.64 11.48 11.86 8,458,078 98,500,736 11.646 11.64 11.60 11.64 11.48 11.86 8,458,078 11.646 0.87%
2023-07-13 0 11.54 11.52 11.54 11.20 11.62 15,948,918 182,961,297 11.472 11.54 11.52 11.54 11.20 11.62 15,948,918 11.472 5.48%
2023-07-12 0 10.94 10.92 10.94 10.54 10.98 7,659,476 83,078,945 10.847 10.94 10.92 10.94 10.54 10.98 7,659,476 10.847 3.01%
2023-07-11 0 10.62 10.60 10.62 10.50 10.78 6,396,758 68,167,391 10.657 10.62 10.60 10.62 10.50 10.78 6,396,758 10.657 -0.38%
2023-07-10 0 10.66 10.64 10.66 10.44 10.80 4,528,644 48,106,557 10.623 10.66 10.64 10.66 10.44 10.80 4,528,644 10.623 1.52%
2023-07-07 0 10.50 10.50 10.52 10.28 10.68 6,029,327 63,242,790 10.489 10.50 10.50 10.52 10.28 10.68 6,029,327 10.489 -1.32%
2023-07-06 0 10.64 10.64 10.68 10.46 10.90 7,096,305 75,568,777 10.649 10.64 10.64 10.68 10.46 10.90 7,096,305 10.649 -2.03%
2023-07-05 0 10.86 10.86 10.88 10.72 11.04 5,176,000 56,214,151 10.861 10.86 10.86 10.88 10.72 11.04 5,176,000 10.861 -1.27%
2023-07-04 0 11.00 10.98 11.00 10.80 11.18 7,355,852 80,767,923 10.980 11.00 10.98 11.00 10.80 11.18 7,355,852 10.980 -0.18%
2023-07-03 0 11.02 11.02 11.04 10.40 11.18 11,288,194 123,467,881 10.938 11.02 11.02 11.04 10.40 11.18 11,288,194 10.938 5.15%
2023-06-30 0 10.48 10.46 10.48 10.32 10.58 7,534,031 78,671,632 10.442 10.48 10.46 10.48 10.32 10.58 7,534,031 10.442 -0.76%
2023-06-29 0 10.56 10.54 10.56 10.42 11.00 7,624,247 80,636,356 10.576 10.56 10.54 10.56 10.42 11.00 7,624,247 10.576 -3.12%
2023-06-28 0 10.90 10.90 10.92 10.06 11.08 20,126,480 213,486,993 10.607 10.90 10.90 10.92 10.06 11.08 20,126,480 10.607 3.02%
2023-06-27 0 10.58 10.58 10.60 10.46 10.74 9,929,602 105,396,680 10.614 10.58 10.58 10.60 10.46 10.74 9,929,602 10.614 1.34%
2023-06-26 0 10.44 10.44 10.46 10.18 10.56 12,648,575 130,831,995 10.344 10.44 10.44 10.46 10.18 10.56 12,648,575 10.344 1.16%
2023-06-23 0 10.32 10.30 10.32 10.20 10.52 5,390,557 55,612,865 10.317 10.32 10.30 10.32 10.20 10.52 5,390,557 10.317 -1.90%
2023-06-21 0 10.52 10.50 10.52 10.44 10.94 14,874,390 157,772,112 10.607 10.52 10.50 10.52 10.44 10.94 14,874,390 10.607 -5.23%
2023-06-20 0 11.10 11.08 11.10 11.02 11.80 18,162,300 204,089,500 11.237 11.10 11.08 11.10 11.02 11.80 18,162,300 11.237 -5.93%
2023-06-19 0 11.80 11.80 11.82 11.56 12.02 8,327,663 97,599,655 11.720 11.80 11.80 11.82 11.56 12.02 8,327,663 11.720 -1.67%
2023-06-16 0 12.00 12.00 12.02 11.46 12.04 21,596,113 257,226,931 11.911 12.00 12.00 12.02 11.46 12.04 21,596,113 11.911 2.92%
2023-06-15 0 11.66 11.66 11.68 11.48 11.90 13,869,747 161,435,852 11.639 11.66 11.66 11.68 11.48 11.90 13,869,747 11.639 1.92%
2023-06-14 0 11.44 11.44 11.46 11.38 12.04 19,704,396 229,721,161 11.658 11.44 11.44 11.46 11.38 12.04 19,704,396 11.658 -0.52%
2023-06-13 0 11.50 11.48 11.50 10.86 11.60 23,225,119 262,576,397 11.306 11.50 11.48 11.50 10.86 11.60 23,225,119 11.306 4.55%
2023-06-12 0 11.00 10.98 11.00 10.84 11.20 14,235,521 156,116,755 10.967 11.00 10.98 11.00 10.84 11.20 14,235,521 10.967 0.00%
2023-06-09 0 11.00 10.98 11.00 10.66 11.14 17,631,665 193,033,527 10.948 11.00 10.98 11.00 10.66 11.14 17,631,665 10.948 -0.36%
2023-06-08 0 11.04 11.02 11.04 10.70 11.46 12,816,850 140,335,903 10.949 11.04 11.02 11.04 10.70 11.46 12,816,850 10.949 -3.83%
2023-06-07 0 11.48 11.46 11.48 11.30 11.70 6,084,498 69,832,542 11.477 11.48 11.46 11.48 11.30 11.70 6,084,498 11.477 2.32%
2023-06-06 0 11.22 11.22 11.24 11.10 11.56 6,131,371 69,293,865 11.302 11.22 11.22 11.24 11.10 11.56 6,131,371 11.302 -2.09%
2023-06-05 0 11.46 11.44 11.46 11.24 11.76 14,774,351 170,123,983 11.515 11.46 11.44 11.46 11.24 11.76 14,774,351 11.515 0.88%
2023-06-02 0 11.36 11.34 11.36 10.68 11.44 24,747,611 278,255,546 11.244 11.36 11.34 11.36 10.68 11.44 24,747,611 11.244 6.97%
2023-06-01 0 10.62 10.60 10.62 10.36 10.98 12,922,900 137,907,741 10.672 10.62 10.60 10.62 10.36 10.98 12,922,900 10.672 2.12%
2023-05-31 0 10.40 10.38 10.40 10.14 10.56 28,229,811 291,647,499 10.331 10.40 10.38 10.40 10.14 10.56 28,229,811 10.331 -1.52%
2023-05-30 0 10.56 10.56 10.64 10.24 10.84 16,329,787 171,043,857 10.474 10.56 10.56 10.64 10.24 10.84 16,329,787 10.474 -2.58%
2023-05-29 0 10.84 10.84 10.88 10.84 11.32 9,241,000 101,528,200 10.987 10.84 10.84 10.88 10.84 11.32 9,241,000 10.987 -2.87%
2023-05-25 0 11.16 11.16 11.18 10.80 11.34 12,080,433 133,485,069 11.050 11.16 11.16 11.18 10.80 11.34 12,080,433 11.050 -1.59%
2023-05-24 0 11.34 11.32 11.34 11.06 11.50 11,190,864 126,769,257 11.328 11.34 11.32 11.34 11.06 11.50 11,190,864 11.328 -0.53%
2023-05-23 0 11.40 11.40 11.42 11.38 11.70 10,384,609 119,448,744 11.502 11.40 11.40 11.42 11.38 11.70 10,384,609 11.502 -1.55%
2023-05-22 0 11.58 11.58 11.60 11.32 11.74 7,910,000 91,762,093 11.601 11.58 11.58 11.60 11.32 11.74 7,910,000 11.601 1.58%
2023-05-19 0 11.40 11.40 11.44 11.30 11.74 11,663,000 133,693,261 11.463 11.40 11.40 11.44 11.30 11.74 11,663,000 11.463 -2.23%
2023-05-18 0 11.66 11.66 11.68 11.24 11.78 9,834,294 114,408,521 11.634 11.66 11.66 11.68 11.24 11.78 9,834,294 11.634 3.74%
2023-05-17 0 11.24 11.22 11.24 11.22 11.60 14,853,809 168,509,138 11.345 11.24 11.22 11.24 11.22 11.60 14,853,809 11.345 -2.77%
2023-05-16 0 11.56 11.56 11.58 11.30 11.80 8,897,581 102,157,791 11.482 11.56 11.56 11.58 11.30 11.80 8,897,581 11.482 -0.52%
2023-05-15 0 11.62 11.62 11.64 11.20 11.74 11,926,099 137,440,970 11.524 11.62 11.62 11.64 11.20 11.74 11,926,099 11.524 1.04%
2023-05-12 0 11.50 11.50 11.52 11.34 11.74 11,902,401 137,434,667 11.547 11.50 11.50 11.52 11.34 11.74 11,902,401 11.547 -1.20%
2023-05-11 0 11.64 11.62 11.64 11.46 11.84 7,634,191 88,635,379 11.610 11.64 11.62 11.64 11.46 11.84 7,634,191 11.610 0.34%
2023-05-10 0 11.60 11.60 11.62 11.40 11.80 9,862,234 114,618,376 11.622 11.60 11.60 11.62 11.40 11.80 9,862,234 11.622 0.87%
2023-05-09 0 11.50 11.50 11.52 11.34 11.78 10,569,447 121,269,628 11.474 11.50 11.50 11.52 11.34 11.78 10,569,447 11.474 -0.86%
2023-05-08 0 11.60 11.60 11.62 11.30 12.06 10,935,871 127,015,592 11.615 11.60 11.60 11.62 11.30 12.06 10,935,871 11.615 -0.68%
2023-05-05 0 11.68 11.68 11.70 11.60 11.94 4,462,956 52,667,719 11.801 11.68 11.68 11.70 11.60 11.94 4,462,956 11.801 1.04%
2023-05-04 0 11.56 11.56 11.60 11.22 11.64 13,937,078 159,789,302 11.465 11.56 11.56 11.60 11.22 11.64 13,937,078 11.465 1.05%
2023-05-03 0 11.44 11.44 11.46 11.30 11.68 7,489,000 86,606,359 11.564 11.44 11.44 11.46 11.30 11.68 7,489,000 11.564 -2.05%
2023-05-02 0 11.68 11.66 11.68 11.58 12.38 5,107,692 60,304,841 11.807 11.68 11.66 11.68 11.58 12.38 5,107,692 11.807 -2.67%
2023-04-28 0 12.00 12.00 12.02 11.94 12.32 15,888,417 191,511,899 12.054 12.00 12.00 12.02 11.94 12.32 15,888,417 12.054 0.00%
2023-04-27 0 12.00 12.00 12.02 11.98 12.38 14,579,706 176,689,462 12.119 12.00 12.00 12.02 11.98 12.38 14,579,706 12.119 -0.66%
2023-04-26 0 12.08 12.06 12.08 11.56 12.28 26,561,282 318,845,560 12.004 12.08 12.06 12.08 11.56 12.28 26,561,282 12.004 5.78%
2023-04-25 0 11.42 11.40 11.42 11.12 11.64 21,413,768 242,543,674 11.327 11.42 11.40 11.42 11.12 11.64 21,413,768 11.327 -2.73%
2023-04-24 0 11.74 11.74 11.76 11.56 12.34 22,483,366 263,905,964 11.738 11.74 11.74 11.76 11.56 12.34 22,483,366 11.738 -4.08%
2023-04-21 0 12.24 12.20 12.24 12.00 12.70 23,136,533 283,268,370 12.243 12.24 12.20 12.24 12.00 12.70 23,136,533 12.243 -0.33%
2023-04-20 0 12.28 12.26 12.28 12.10 12.84 27,169,761 336,135,727 12.372 12.28 12.26 12.28 12.10 12.84 27,169,761 12.372 -2.85%
2023-04-19 0 12.64 12.64 12.68 12.54 13.24 23,376,010 297,092,860 12.709 12.64 12.64 12.68 12.54 13.24 23,376,010 12.709 -4.53%
2023-04-18 0 13.24 13.20 13.24 12.96 13.54 11,767,810 155,226,967 13.191 13.24 13.20 13.24 12.96 13.54 11,767,810 13.191 -2.36%
2023-04-17 0 13.56 13.54 13.56 13.12 13.68 18,617,377 250,803,732 13.471 13.56 13.54 13.56 13.12 13.68 18,617,377 13.471 1.04%
2023-04-14 0 13.42 13.42 13.44 13.02 13.74 13,568,708 181,880,500 13.404 13.42 13.42 13.44 13.02 13.74 13,568,708 13.404 1.67%
2023-04-13 0 13.20 13.20 13.22 12.62 13.22 19,607,315 252,333,442 12.869 13.20 13.20 13.22 12.62 13.22 19,607,315 12.869 0.46%
2023-04-12 0 13.14 13.12 13.14 13.00 13.44 22,485,098 296,894,204 13.204 13.14 13.12 13.14 13.00 13.44 22,485,098 13.204 -2.09%
2023-04-11 0 13.42 13.40 13.42 13.06 13.62 16,270,865 217,736,255 13.382 13.42 13.40 13.42 13.06 13.62 16,270,865 13.382 -0.15%
2023-04-06 0 13.44 13.40 13.44 13.02 13.52 19,959,288 264,828,540 13.268 13.44 13.40 13.44 13.02 13.52 19,959,288 13.268 0.30%
2023-04-04 0 13.40 13.36 13.40 12.92 13.86 21,848,437 291,500,739 13.342 13.40 13.36 13.40 12.92 13.86 21,848,437 13.342 -3.32%
2023-04-03 0 13.86 13.84 13.86 12.88 13.90 33,457,354 452,996,642 13.540 13.86 13.84 13.86 12.88 13.90 33,457,354 13.540 8.96%
2023-03-31 0 12.72 12.72 12.74 12.46 12.92 25,771,110 325,940,125 12.648 12.72 12.72 12.74 12.46 12.92 25,771,110 12.648 -0.47%
2023-03-30 0 12.78 12.78 12.80 12.60 13.20 19,890,627 254,736,497 12.807 12.78 12.78 12.80 12.60 13.20 19,890,627 12.807 -1.84%
2023-03-29 0 13.02 13.02 13.04 12.70 13.16 25,532,387 332,865,650 13.037 13.02 13.02 13.04 12.70 13.16 25,532,387 13.037 1.72%
2023-03-28 0 12.80 12.80 12.82 12.56 13.04 38,733,133 493,317,515 12.736 12.80 12.80 12.82 12.56 13.04 38,733,133 12.736 -0.78%
2023-03-27 0 12.90 12.90 12.92 12.80 13.76 49,142,993 641,315,930 13.050 12.90 12.90 12.92 12.80 13.76 49,142,993 13.050 -5.56%
2023-03-24 0 13.66 13.64 13.66 13.26 14.04 43,410,808 596,307,307 13.736 13.66 13.64 13.66 13.26 14.04 43,410,808 13.736 3.02%
2023-03-23 0 13.26 13.26 13.28 12.46 13.84 90,106,891 1,167,840,735 12.961 13.26 13.26 13.28 12.46 13.84 90,106,891 12.961 -5.15%
2023-03-22 0 13.98 13.98 14.00 13.70 14.74 39,862,135 557,316,787 13.981 13.98 13.98 14.00 13.70 14.74 39,862,135 13.981 -3.85%
2023-03-21 0 14.54 14.52 14.54 13.70 14.66 50,267,786 711,364,358 14.151 14.54 14.52 14.54 13.70 14.66 50,267,786 14.151 9.82%
2023-03-20 0 13.24 13.22 13.24 13.00 16.10 72,992,656 1,001,717,605 13.724 13.24 13.22 13.24 13.00 16.10 72,992,656 13.724 -18.77%
2023-03-17 0 16.30 16.30 16.32 15.26 16.54 24,174,185 392,294,731 16.228 16.30 16.30 16.32 15.26 16.54 24,174,185 16.228 8.67%
2023-03-16 0 15.00 15.00 15.02 14.82 15.28 10,264,050 154,737,361 15.076 15.00 15.00 15.02 14.82 15.28 10,264,050 15.076 -2.72%
2023-03-15 0 15.42 15.42 15.44 15.34 16.12 12,503,443 196,097,072 15.683 15.42 15.42 15.44 15.34 16.12 12,503,443 15.683 -0.39%
2023-03-14 0 15.48 15.46 15.48 14.90 15.68 18,765,527 289,519,245 15.428 15.48 15.46 15.48 14.90 15.68 18,765,527 15.428 3.75%
2023-03-13 0 14.92 14.90 14.92 14.28 15.38 20,164,804 299,643,428 14.860 14.92 14.90 14.92 14.28 15.38 20,164,804 14.860 5.67%
2023-03-10 0 14.12 14.10 14.12 13.90 14.36 49,747,470 701,557,726 14.102 14.12 14.10 14.12 13.90 14.36 49,747,470 14.102 -3.16%
2023-03-09 0 14.58 14.58 14.60 14.58 15.10 18,623,861 276,090,602 14.825 14.58 14.58 14.60 14.58 15.10 18,623,861 14.825 -3.44%
2023-03-08 0 15.10 15.08 15.10 14.76 15.30 13,015,127 194,794,439 14.967 15.10 15.08 15.10 14.76 15.30 13,015,127 14.967 -1.31%
2023-03-07 0 15.30 15.30 15.32 15.04 15.86 21,693,464 333,846,172 15.389 15.30 15.30 15.32 15.04 15.86 21,693,464 15.389 -0.91%
2023-03-06 0 15.44 15.44 15.48 15.34 16.30 28,947,629 451,865,969 15.610 15.44 15.44 15.48 15.34 16.30 28,947,629 15.610 -5.39%
2023-03-03 0 16.32 16.32 16.34 16.06 16.76 8,725,581 143,044,160 16.394 16.32 16.32 16.34 16.06 16.76 8,725,581 16.394 -0.61%
2023-03-02 0 16.42 16.42 16.44 15.70 16.58 16,983,930 276,944,410 16.306 16.42 16.42 16.44 15.70 16.58 16,983,930 16.306 1.48%
2023-03-01 0 16.18 16.18 16.22 14.64 16.32 25,817,718 408,304,140 15.815 16.18 16.18 16.22 14.64 16.32 25,817,718 15.815 10.67%
2023-02-28 0 14.62 14.62 14.72 14.62 15.56 28,638,070 424,514,538 14.823 14.62 14.62 14.72 14.62 15.56 28,638,070 14.823 -2.92%
2023-02-27 0 15.06 15.06 15.08 14.60 15.78 22,964,389 344,412,702 14.998 15.06 15.06 15.08 14.60 15.78 22,964,389 14.998 -4.56%
2023-02-24 0 15.78 15.78 15.80 15.50 16.36 16,710,923 267,817,117 16.026 15.78 15.78 15.80 15.50 16.36 16,710,923 16.026 0.00%
2023-02-23 0 15.78 15.78 15.80 14.30 16.00 18,844,295 294,510,259 15.629 15.78 15.78 15.80 14.30 16.00 18,844,295 15.629 3.14%
2023-02-22 0 15.30 15.28 15.30 14.72 15.46 18,451,903 279,493,522 15.147 15.30 15.28 15.30 14.72 15.46 18,451,903 15.147 -0.91%
2023-02-21 0 15.44 15.40 15.44 15.32 16.26 11,530,967 179,685,996 15.583 15.44 15.40 15.44 15.32 16.26 11,530,967 15.583 -3.62%
2023-02-20 0 16.02 16.02 16.04 15.50 16.14 8,094,825 128,061,325 15.820 16.02 16.02 16.04 15.50 16.14 8,094,825 15.820 0.50%
2023-02-17 0 15.94 15.92 15.94 15.80 16.92 12,070,226 194,521,689 16.116 15.94 15.92 15.94 15.80 16.92 12,070,226 16.116 -5.34%
2023-02-16 0 16.84 16.84 16.86 16.58 17.36 10,792,211 183,513,509 17.004 16.84 16.84 16.86 16.58 17.36 10,792,211 17.004 0.96%
2023-02-15 0 16.68 16.66 16.68 16.24 16.82 11,176,529 185,630,675 16.609 16.68 16.66 16.68 16.24 16.82 11,176,529 16.609 1.21%
2023-02-14 0 16.48 16.46 16.50 16.34 16.94 10,865,314 180,145,304 16.580 16.48 16.46 16.50 16.34 16.94 10,865,314 16.580 -1.20%
2023-02-13 0 16.68 16.68 16.70 16.18 17.12 18,280,701 302,955,987 16.572 16.68 16.68 16.70 16.18 17.12 18,280,701 16.572 -1.88%
2023-02-10 0 17.00 16.98 17.00 16.88 18.60 15,420,946 268,486,686 17.411 17.00 16.98 17.00 16.88 18.60 15,420,946 17.411 -8.21%
2023-02-09 0 18.52 18.50 18.52 17.34 18.58 13,025,771 237,368,697 18.223 18.52 18.50 18.52 17.34 18.58 13,025,771 18.223 4.28%
2023-02-08 0 17.76 17.76 17.78 17.72 18.66 8,098,313 146,233,462 18.057 17.76 17.76 17.78 17.72 18.66 8,098,313 18.057 -2.20%
2023-02-07 0 18.16 18.14 18.16 17.94 18.42 8,263,633 150,182,852 18.174 18.16 18.14 18.16 17.94 18.42 8,263,633 18.174 -0.22%
2023-02-06 0 18.20 18.18 18.20 18.04 18.78 13,950,237 256,401,186 18.380 18.20 18.18 18.20 18.04 18.78 13,950,237 18.380 -2.67%
2023-02-03 0 18.70 18.70 18.72 17.90 18.88 14,375,730 266,462,822 18.536 18.70 18.70 18.72 17.90 18.88 14,375,730 18.536 2.86%
2023-02-02 0 18.18 18.16 18.18 17.86 18.80 16,698,844 307,987,896 18.444 18.18 18.16 18.18 17.86 18.80 16,698,844 18.444 2.13%
2023-02-01 0 17.80 17.78 17.80 16.96 17.90 10,785,889 188,776,369 17.502 17.80 17.78 17.80 16.96 17.90 10,785,889 17.502 4.22%
2023-01-31 0 17.08 17.04 17.08 16.72 17.38 15,705,782 266,688,981 16.980 17.08 17.04 17.08 16.72 17.38 15,705,782 16.980 -0.81%
2023-01-30 0 17.22 17.20 17.22 17.06 18.50 23,381,534 411,189,187 17.586 17.22 17.20 17.22 17.06 18.50 23,381,534 17.586 -7.12%
2023-01-27 0 18.54 18.52 18.54 18.08 18.80 8,262,893 152,883,065 18.502 18.54 18.52 18.54 18.08 18.80 8,262,893 18.502 2.66%
2023-01-26 0 18.06 18.02 18.06 17.74 18.28 8,796,488 158,348,331 18.001 18.06 18.02 18.06 17.74 18.28 8,796,488 18.001 2.27%
2023-01-20 0 17.66 17.66 17.70 17.26 17.90 7,846,021 137,658,741 17.545 17.66 17.66 17.70 17.26 17.90 7,846,021 17.545 2.56%
2023-01-19 0 17.22 17.22 17.24 17.06 18.00 10,050,653 175,862,261 17.498 17.22 17.22 17.24 17.06 18.00 10,050,653 17.498 -1.37%
2023-01-18 0 17.46 17.44 17.46 16.56 18.10 26,999,743 473,795,594 17.548 17.46 17.44 17.46 16.56 18.10 26,999,743 17.548 4.30%
2023-01-17 0 16.74 16.74 16.76 16.22 16.86 17,913,215 295,964,447 16.522 16.74 16.74 16.76 16.22 16.86 17,913,215 16.522 0.60%
2023-01-16 0 16.64 16.62 16.64 16.50 18.22 23,617,153 397,996,509 16.852 16.64 16.62 16.64 16.50 18.22 23,617,153 16.852 -4.59%
2023-01-13 0 17.44 17.44 17.46 16.48 17.52 16,039,910 273,712,062 17.064 17.44 17.44 17.46 16.48 17.52 16,039,910 17.064 5.19%
2023-01-12 0 16.58 16.56 16.58 16.20 17.80 27,730,108 464,798,425 16.762 16.58 16.56 16.58 16.20 17.80 27,730,108 16.762 -2.47%
2023-01-11 0 17.00 16.98 17.00 16.48 17.62 39,264,937 665,319,003 16.944 17.00 16.98 17.00 16.48 17.62 39,264,937 16.944 0.35%
2023-01-10 0 16.94 16.92 16.94 16.70 17.68 27,580,749 468,923,358 17.002 16.94 16.92 16.94 16.70 17.68 27,580,749 17.002 -4.08%
2023-01-09 0 17.66 17.64 17.66 17.34 18.02 25,819,937 456,224,585 17.669 17.66 17.64 17.66 17.34 18.02 25,819,937 17.669 1.49%
2023-01-06 0 17.40 17.40 17.42 17.20 18.30 20,136,569 354,746,332 17.617 17.40 17.40 17.42 17.20 18.30 20,136,569 17.617 -3.97%
2023-01-05 0 18.12 18.10 18.12 18.00 19.16 15,242,838 278,913,327 18.298 18.12 18.10 18.12 18.00 19.16 15,242,838 18.298 -3.92%
2023-01-04 0 18.86 18.82 18.86 17.96 19.00 18,989,776 351,389,557 18.504 18.86 18.82 18.86 17.96 19.00 18,989,776 18.504 4.08%
2023-01-03 0 18.12 18.06 18.12 16.00 18.18 14,074,974 248,776,201 17.675 18.12 18.06 18.12 16.00 18.18 14,074,974 17.675 8.24%
2022-12-30 0 16.74 16.72 16.74 16.56 17.24 10,005,976 168,568,503 16.847 16.74 16.72 16.74 16.56 17.24 10,005,976 16.847 0.48%
2022-12-29 0 16.66 16.62 16.66 16.32 16.84 8,755,344 145,454,623 16.613 16.66 16.62 16.66 16.32 16.84 8,755,344 16.613 -1.65%
2022-12-28 0 16.94 16.92 16.94 16.14 17.04 17,670,968 296,002,520 16.751 16.94 16.92 16.94 16.14 17.04 17,670,968 16.751 3.93%
2022-12-23 0 16.30 16.30 16.32 15.92 16.44 7,748,415 125,784,552 16.234 16.30 16.30 16.32 15.92 16.44 7,748,415 16.234 -0.61%
2022-12-22 0 16.40 16.38 16.40 15.36 16.48 21,263,676 342,480,495 16.106 16.40 16.38 16.40 15.36 16.48 21,263,676 16.106 7.89%
2022-12-21 0 15.20 15.14 15.20 14.90 15.44 6,070,320 92,148,745 15.180 15.20 15.14 15.20 14.90 15.44 6,070,320 15.180 2.01%
2022-12-20 0 14.90 14.88 14.90 14.76 15.18 10,153,694 151,434,153 14.914 14.90 14.88 14.90 14.76 15.18 10,153,694 14.914 -3.12%
2022-12-19 0 15.38 15.32 15.38 15.10 15.76 9,797,959 151,093,582 15.421 15.38 15.32 15.38 15.10 15.76 9,797,959 15.421 1.59%
2022-12-16 0 15.14 15.14 15.16 15.08 16.42 24,183,555 371,643,333 15.368 15.14 15.14 15.16 15.08 16.42 24,183,555 15.368 -6.89%
2022-12-15 0 16.26 16.20 16.26 16.08 16.88 17,152,028 280,992,329 16.382 16.26 16.20 16.26 16.08 16.88 17,152,028 16.382 -1.22%
2022-12-14 0 16.46 16.42 16.46 15.70 16.74 33,435,011 545,878,965 16.327 16.46 16.42 16.46 15.70 16.74 33,435,011 16.327 3.52%
2022-12-13 0 15.90 15.88 15.90 15.00 16.48 16,915,080 269,324,687 15.922 15.90 15.88 15.90 15.00 16.48 16,915,080 15.922 4.33%
2022-12-12 0 15.24 15.22 15.24 15.14 15.78 12,542,398 192,550,085 15.352 15.24 15.22 15.24 15.14 15.78 12,542,398 15.352 -4.03%
2022-12-09 0 15.88 15.88 15.90 15.00 16.06 19,991,877 313,277,861 15.670 15.88 15.88 15.90 15.00 16.06 19,991,877 15.670 4.47%
2022-12-08 0 15.20 15.18 15.20 14.64 15.20 17,326,682 259,865,510 14.998 15.20 15.18 15.20 14.64 15.20 17,326,682 14.998 3.97%
2022-12-07 0 14.62 14.60 14.62 14.52 15.84 23,318,555 354,175,589 15.189 14.62 14.60 14.62 14.52 15.84 23,318,555 15.189 -2.14%
2022-12-06 0 14.94 14.92 14.94 14.70 15.44 22,747,547 341,375,952 15.007 14.94 14.92 14.94 14.70 15.44 22,747,547 15.007 -2.10%
2022-12-05 0 15.26 15.26 15.28 13.60 15.36 40,287,902 587,870,951 14.592 15.26 15.26 15.28 13.60 15.36 40,287,902 14.592 14.91%
2022-12-02 0 13.28 13.28 13.30 13.20 13.66 34,506,375 461,590,159 13.377 13.28 13.28 13.30 13.20 13.66 34,506,375 13.377 -1.04%
2022-12-01 0 13.42 13.38 13.42 13.18 13.68 49,407,409 658,983,220 13.338 13.42 13.38 13.42 13.18 13.68 49,407,409 13.338 4.19%
2022-11-30 0 12.88 12.88 12.90 12.52 12.92 35,168,998 450,504,794 12.810 12.88 12.88 12.90 12.52 12.92 35,168,998 12.810 1.26%
2022-11-29 0 12.72 12.70 12.72 12.06 13.10 37,112,416 465,121,548 12.533 12.72 12.70 12.72 12.06 13.10 37,112,416 12.533 4.09%
2022-11-28 0 12.22 12.22 12.24 11.88 12.62 26,025,700 317,927,147 12.216 12.22 12.22 12.24 11.88 12.62 26,025,700 12.216 -2.40%
2022-11-25 0 12.52 12.50 12.52 12.40 12.96 12,667,693 159,338,111 12.578 12.52 12.50 12.52 12.40 12.96 12,667,693 12.578 -2.49%
2022-11-24 0 12.84 12.84 12.88 12.74 13.30 18,566,675 240,600,009 12.959 12.84 12.84 12.88 12.74 13.30 18,566,675 12.959 -2.13%
2022-11-23 0 13.12 13.12 13.14 12.88 13.90 20,600,701 270,671,359 13.139 13.12 13.12 13.14 12.88 13.90 20,600,701 13.139 -3.95%
2022-11-22 0 13.66 13.64 13.66 13.40 14.26 24,477,832 336,137,759 13.732 13.66 13.64 13.66 13.40 14.26 24,477,832 13.732 -4.74%
2022-11-21 0 14.34 14.32 14.34 13.60 14.76 24,824,890 355,158,126 14.307 14.34 14.32 14.34 13.60 14.76 24,824,890 14.307 -0.97%
2022-11-18 0 14.48 14.46 14.48 14.30 15.20 24,344,100 359,611,037 14.772 14.48 14.46 14.48 14.30 15.20 24,344,100 14.772 -0.14%
2022-11-17 0 14.50 14.48 14.50 13.76 14.86 21,310,700 303,297,910 14.232 14.50 14.48 14.50 13.76 14.86 21,310,700 14.232 -3.07%
2022-11-16 0 14.96 14.94 14.96 14.48 15.64 16,119,964 240,522,562 14.921 14.96 14.94 14.96 14.48 15.64 16,119,964 14.921 -3.36%
2022-11-15 0 15.48 15.44 15.48 14.30 15.52 20,008,784 301,247,692 15.056 15.48 15.44 15.48 14.30 15.52 20,008,784 15.056 3.34%
2022-11-14 0 14.98 14.94 14.98 14.54 16.40 30,302,762 451,362,036 14.895 14.98 14.94 14.98 14.54 16.40 30,302,762 14.895 4.32%
2022-11-11 0 14.36 14.36 14.38 13.80 14.64 34,792,699 493,049,430 14.171 14.36 14.36 14.38 13.80 14.64 34,792,699 14.171 11.32%
2022-11-10 0 12.90 12.88 12.90 12.82 13.60 12,325,983 161,059,316 13.067 12.90 12.88 12.90 12.82 13.60 12,325,983 13.067 -5.15%
2022-11-09 0 13.60 13.60 13.62 13.42 14.18 13,278,412 182,063,305 13.711 13.60 13.60 13.62 13.42 14.18 13,278,412 13.711 0.00%
2022-11-08 0 13.60 13.60 13.68 13.36 14.08 11,197,011 152,041,410 13.579 13.60 13.60 13.68 13.36 14.08 11,197,011 13.579 0.15%
2022-11-07 0 13.58 13.56 13.58 12.74 13.74 41,786,598 559,805,572 13.397 13.58 13.56 13.58 12.74 13.74 41,786,598 13.397 3.66%
2022-11-04 0 13.10 13.08 13.10 12.92 13.52 32,005,032 422,006,419 13.186 13.10 13.08 13.10 12.92 13.52 32,005,032 13.186 -1.21%
2022-11-03 0 13.26 13.24 13.26 13.08 13.86 25,764,220 342,770,211 13.304 13.26 13.24 13.26 13.08 13.86 25,764,220 13.304 -3.49%
2022-11-02 0 13.74 13.70 13.74 12.92 13.86 28,171,931 377,493,090 13.400 13.74 13.70 13.74 12.92 13.86 28,171,931 13.400 2.38%
2022-11-01 0 13.42 13.40 13.42 12.56 13.96 53,248,970 713,617,432 13.402 13.42 13.40 13.42 12.56 13.96 53,248,970 13.402 4.52%
2022-10-31 0 12.84 12.80 12.84 11.90 13.34 37,249,936 475,371,608 12.762 12.84 12.80 12.84 11.90 13.34 37,249,936 12.762 8.63%
2022-10-28 0 11.82 11.80 11.82 11.66 12.50 30,132,475 362,198,065 12.020 11.82 11.80 11.82 11.66 12.50 30,132,475 12.020 -1.99%
2022-10-27 0 12.06 12.04 12.06 11.94 12.98 43,803,656 537,742,855 12.276 12.06 12.04 12.06 11.94 12.98 43,803,656 12.276 0.67%
2022-10-26 0 11.98 11.98 12.02 10.98 12.58 55,542,097 667,873,021 12.025 11.98 11.98 12.02 10.98 12.58 55,542,097 12.025 7.93%
2022-10-25 0 11.10 11.06 11.10 9.940 11.36 39,549,298 428,223,871 10.828 11.10 11.06 11.10 9.940 11.36 39,549,298 10.828 4.72%
2022-10-24 0 10.60 10.58 10.60 10.38 11.14 43,474,567 467,241,990 10.747 10.60 10.58 10.60 10.38 11.14 43,474,567 10.747 -0.19%
2022-10-21 0 10.62 10.62 10.64 10.24 10.80 20,416,289 216,609,243 10.610 10.62 10.62 10.64 10.24 10.80 20,416,289 10.610 1.14%
2022-10-20 0 10.50 10.48 10.50 9.600 10.84 35,470,649 371,207,066 10.465 10.50 10.48 10.50 9.600 10.84 35,470,649 10.465 1.94%
2022-10-19 0 10.30 10.30 10.32 10.18 10.58 32,015,191 332,982,939 10.401 10.30 10.30 10.32 10.18 10.58 32,015,191 10.401 -1.15%
2022-10-18 0 10.42 10.42 10.44 9.500 10.54 36,630,820 370,167,751 10.105 10.42 10.42 10.44 9.500 10.54 36,630,820 10.105 10.50%
2022-10-17 0 9.430 9.420 9.430 9.050 9.700 19,776,595 185,004,245 9.3547 9.430 9.420 9.430 9.050 9.700 19,776,595 9.3547 -0.63%
2022-10-14 0 9.490 9.490 9.500 9.270 9.760 30,511,020 288,879,835 9.4680 9.490 9.490 9.500 9.270 9.760 30,511,020 9.4680 3.26%
2022-10-13 0 9.190 9.180 9.190 8.890 9.440 19,148,616 176,144,892 9.1988 9.190 9.180 9.190 8.890 9.440 19,148,616 9.1988 0.11%
2022-10-12 0 9.180 9.180 9.200 8.870 9.510 30,477,354 277,868,877 9.1172 9.180 9.180 9.200 8.870 9.510 30,477,354 9.1172 -2.34%
2022-10-11 0 9.400 9.400 9.410 9.330 9.950 17,753,457 168,795,444 9.5078 9.400 9.400 9.410 9.330 9.950 17,753,457 9.5078 -4.86%
2022-10-10 0 9.880 9.880 9.890 9.560 10.06 14,122,216 139,087,998 9.8489 9.880 9.880 9.890 9.560 10.06 14,122,216 9.8489 -0.70%
2022-10-07 0 9.950 9.940 9.950 9.780 10.52 9,333,137 93,773,135 10.047 9.950 9.940 9.950 9.780 10.52 9,333,137 10.047 -6.48%
2022-10-06 0 10.64 10.64 10.70 10.52 11.00 11,284,200 121,139,613 10.735 10.64 10.64 10.70 10.52 11.00 11,284,200 10.735 -1.48%
2022-10-05 0 10.80 10.78 10.80 10.36 10.94 28,778,068 309,782,263 10.765 10.80 10.78 10.80 10.36 10.94 28,778,068 10.765 8.11%
2022-10-03 0 9.990 9.990 10.00 9.910 10.42 15,090,346 152,393,672 10.099 9.990 9.990 10.00 9.910 10.42 15,090,346 10.099 -2.82%
2022-09-30 0 10.28 10.26 10.28 10.04 10.64 15,533,302 159,323,329 10.257 10.28 10.26 10.28 10.04 10.64 15,533,302 10.257 -2.65%
2022-09-29 0 10.56 10.56 10.58 10.46 11.00 17,855,816 191,220,251 10.709 10.56 10.56 10.58 10.46 11.00 17,855,816 10.709 0.38%
2022-09-28 0 10.52 10.50 10.52 10.46 10.94 16,584,913 176,773,775 10.659 10.52 10.50 10.52 10.46 10.94 16,584,913 10.659 -4.36%
2022-09-27 0 11.00 10.98 11.00 10.78 11.48 22,301,704 245,967,325 11.029 11.00 10.98 11.00 10.78 11.48 22,301,704 11.029 -4.51%
2022-09-26 0 11.52 11.52 11.54 11.32 11.88 9,552,618 110,343,933 11.551 11.52 11.52 11.54 11.32 11.88 9,552,618 11.551 -1.71%
2022-09-23 0 11.72 11.72 11.74 11.62 12.00 8,795,190 103,811,208 11.803 11.72 11.72 11.74 11.62 12.00 8,795,190 11.803 -2.01%
2022-09-22 0 11.96 11.96 12.00 11.62 12.16 7,460,061 89,107,698 11.945 11.96 11.96 12.00 11.62 12.16 7,460,061 11.945 -0.50%
2022-09-21 0 12.02 12.02 12.04 11.74 12.28 11,503,402 138,547,103 12.044 12.02 12.02 12.04 11.74 12.28 11,503,402 12.044 -0.99%
2022-09-20 0 12.14 12.14 12.16 12.02 12.46 12,145,371 147,612,448 12.154 12.14 12.14 12.16 12.02 12.46 12,145,371 12.154 -0.65%
2022-09-19 0 12.22 12.20 12.22 12.18 13.08 12,822,981 158,648,244 12.372 12.22 12.20 12.22 12.18 13.08 12,822,981 12.372 -5.12%
2022-09-16 0 12.88 12.86 12.88 12.84 13.36 11,106,026 144,314,182 12.994 12.88 12.86 12.88 12.84 13.36 11,106,026 12.994 -2.28%
2022-09-15 0 13.18 13.16 13.18 13.00 13.46 7,203,143 94,930,808 13.179 13.18 13.16 13.18 13.00 13.46 7,203,143 13.179 1.23%
2022-09-14 0 13.02 13.02 13.06 12.66 13.16 10,309,588 132,766,146 12.878 13.02 13.02 13.06 12.66 13.16 10,309,588 12.878 -2.11%
2022-09-13 0 13.30 13.30 13.34 13.20 13.86 8,003,965 107,613,155 13.445 13.30 13.30 13.34 13.20 13.86 8,003,965 13.445 -0.75%
2022-09-09 0 13.40 13.38 13.40 12.90 13.62 6,360,046 84,865,843 13.344 13.40 13.38 13.40 12.90 13.62 6,360,046 13.344 2.13%
2022-09-08 0 13.12 13.12 13.14 12.66 13.54 15,147,824 197,489,888 13.038 13.12 13.12 13.14 12.66 13.54 15,147,824 13.038 -1.35%
2022-09-07 0 13.30 13.28 13.30 13.16 13.80 11,388,111 152,643,629 13.404 13.30 13.28 13.30 13.16 13.80 11,388,111 13.404 -4.04%
2022-09-06 0 13.86 13.84 13.86 13.54 13.96 8,154,667 112,448,507 13.789 13.86 13.84 13.86 13.54 13.96 8,154,667 13.789 3.43%
2022-09-05 0 13.40 13.40 13.42 13.24 13.98 19,455,841 263,342,583 13.535 13.40 13.40 13.42 13.24 13.98 19,455,841 13.535 -4.15%
2022-09-02 0 13.98 13.96 13.98 13.80 15.04 15,627,424 221,419,760 14.169 13.98 13.96 13.98 13.80 15.04 15,627,424 14.169 -6.92%
2022-09-01 0 15.02 15.02 15.04 14.82 15.40 6,200,963 93,484,361 15.076 15.02 15.02 15.04 14.82 15.40 6,200,963 15.076 -1.96%
2022-08-31 0 15.32 15.30 15.32 14.44 15.42 18,584,000 277,567,585 14.936 15.32 15.30 15.32 14.44 15.42 18,584,000 14.936 2.82%
2022-08-30 0 14.90 14.90 14.92 14.60 15.34 9,436,131 139,787,579 14.814 14.90 14.90 14.92 14.60 15.34 9,436,131 14.814 -2.99%
2022-08-29 0 15.36 15.34 15.36 14.96 15.54 6,299,000 95,742,720 15.200 15.36 15.34 15.36 14.96 15.54 6,299,000 15.200 -1.16%
2022-08-26 0 15.54 15.50 15.56 15.16 15.72 3,909,859 60,797,581 15.550 15.54 15.50 15.56 15.16 15.72 3,909,859 15.550 1.83%
2022-08-25 0 15.26 15.26 15.28 14.56 15.28 7,458,300 111,949,022 15.010 15.26 15.26 15.28 14.56 15.28 7,458,300 15.010 1.87%
2022-08-24 0 14.98 14.98 15.00 14.86 15.62 7,486,412 112,535,077 15.032 14.98 14.98 15.00 14.86 15.62 7,486,412 15.032 -2.85%
2022-08-23 0 15.42 15.42 15.44 15.16 15.96 10,398,300 160,366,586 15.422 15.42 15.42 15.44 15.16 15.96 10,398,300 15.422 -2.41%
2022-08-22 0 15.80 15.78 15.80 15.64 16.14 9,975,135 158,117,214 15.851 15.80 15.78 15.80 15.64 16.14 9,975,135 15.851 -1.37%
2022-08-19 0 16.02 16.00 16.02 15.92 16.58 7,634,232 123,281,248 16.148 16.02 16.00 16.02 15.92 16.58 7,634,232 16.148 -1.96%
2022-08-18 0 16.34 16.30 16.34 16.06 16.58 8,778,805 143,459,207 16.342 16.34 16.30 16.34 16.06 16.58 8,778,805 16.342 -0.61%
2022-08-17 0 16.44 16.40 16.44 16.20 16.76 5,800,663 95,202,919 16.412 16.44 16.40 16.44 16.20 16.76 5,800,663 16.412 -1.32%
2022-08-16 0 16.66 16.62 16.66 16.36 17.30 6,406,189 106,968,713 16.698 16.66 16.62 16.66 16.36 17.30 6,406,189 16.698 -2.00%
2022-08-15 0 17.00 17.00 17.02 17.00 17.68 6,103,676 104,771,880 17.165 17.00 17.00 17.02 17.00 17.68 6,103,676 17.165 -1.62%
2022-08-12 0 17.28 17.26 17.28 16.92 17.34 7,224,436 124,076,008 17.174 17.28 17.26 17.28 16.92 17.34 7,224,436 17.174 0.82%
2022-08-11 0 17.14 17.12 17.14 16.70 17.14 11,779,550 200,399,378 17.012 17.14 17.12 17.14 16.70 17.14 11,779,550 17.012 4.38%
2022-08-10 0 16.42 16.42 16.44 16.30 17.10 5,129,138 84,400,497 16.455 16.42 16.42 16.44 16.30 17.10 5,129,138 16.455 -3.41%
2022-08-09 0 17.00 16.98 17.00 16.70 17.20 5,953,787 101,026,118 16.968 17.00 16.98 17.00 16.70 17.20 5,953,787 16.968 -0.35%
2022-08-08 0 17.06 17.02 17.06 16.74 17.42 9,203,200 156,453,984 17.000 17.06 17.02 17.06 16.74 17.42 9,203,200 17.000 -0.35%
2022-08-05 0 17.12 17.10 17.12 16.92 17.30 8,557,158 146,164,628 17.081 17.12 17.10 17.12 16.92 17.30 8,557,158 17.081 1.06%
2022-08-04 0 16.94 16.92 16.94 16.34 16.98 9,585,466 160,605,609 16.755 16.94 16.92 16.94 16.34 16.98 9,585,466 16.755 4.83%
2022-08-03 0 16.16 16.14 16.16 15.90 16.78 12,037,858 195,450,202 16.236 16.16 16.14 16.16 15.90 16.78 12,037,858 16.236 -1.58%
2022-08-02 0 16.42 16.40 16.42 15.92 16.78 9,958,723 162,051,741 16.272 16.42 16.40 16.42 15.92 16.78 9,958,723 16.272 -1.91%
2022-08-01 0 16.74 16.72 16.74 16.32 17.38 10,885,471 180,836,910 16.613 16.74 16.72 16.74 16.32 17.38 10,885,471 16.613 -1.30%
2022-07-29 0 16.96 16.96 16.98 16.82 18.14 7,769,480 133,986,664 17.245 16.96 16.96 16.98 16.82 18.14 7,769,480 17.245 -4.29%
2022-07-28 0 17.72 17.70 17.72 17.10 17.90 12,478,272 218,125,297 17.480 17.72 17.70 17.72 17.10 17.90 12,478,272 17.480 0.11%
2022-07-27 0 17.70 17.68 17.70 17.40 17.80 4,224,000 74,245,421 17.577 17.70 17.68 17.70 17.40 17.80 4,224,000 17.577 -0.34%
2022-07-26 0 17.76 17.74 17.76 17.42 18.06 8,223,252 146,098,582 17.767 17.76 17.74 17.76 17.42 18.06 8,223,252 17.767 0.57%
2022-07-25 0 17.66 17.66 17.70 17.34 17.78 4,683,238 82,257,144 17.564 17.66 17.66 17.70 17.34 17.78 4,683,238 17.564 -0.45%
2022-07-22 0 17.74 17.70 17.74 17.46 18.00 6,608,952 117,293,697 17.748 17.74 17.70 17.74 17.46 18.00 6,608,952 17.748 1.03%
2022-07-21 0 17.56 17.56 17.58 17.22 17.84 6,482,376 114,088,780 17.600 17.56 17.56 17.58 17.22 17.84 6,482,376 17.600 0.34%
2022-07-20 0 17.50 17.50 17.52 17.12 17.68 8,373,785 145,370,573 17.360 17.50 17.50 17.52 17.12 17.68 8,373,785 17.360 2.94%
2022-07-19 0 17.00 17.00 17.02 16.96 17.98 5,171,762 89,393,522 17.285 17.00 17.00 17.02 16.96 17.98 5,171,762 17.285 -5.13%
2022-07-18 0 17.92 17.88 17.92 15.84 18.06 19,240,859 329,330,317 17.116 17.92 17.88 17.92 15.84 18.06 19,240,859 17.116 3.70%
2022-07-15 0 17.28 17.28 17.32 17.18 18.10 6,866,200 120,137,769 17.497 17.28 17.28 17.32 17.18 18.10 6,866,200 17.497 -3.89%
2022-07-14 0 17.98 17.94 17.98 17.18 18.00 9,110,741 160,242,139 17.588 17.98 17.94 17.98 17.18 18.00 9,110,741 17.588 1.24%
2022-07-13 0 17.76 17.76 17.80 17.70 18.12 7,305,488 130,532,057 17.868 17.76 17.76 17.80 17.70 18.12 7,305,488 17.868 0.57%
2022-07-12 0 17.66 17.64 17.66 17.20 17.96 6,526,314 114,970,795 17.616 17.66 17.64 17.66 17.20 17.96 6,526,314 17.616 -1.01%
2022-07-11 0 17.84 17.80 17.84 17.58 18.34 7,550,456 134,314,768 17.789 17.84 17.80 17.84 17.58 18.34 7,550,456 17.789 -3.04%
2022-07-08 0 18.40 18.32 18.40 17.94 18.66 9,885,225 180,681,339 18.278 18.40 18.32 18.40 17.94 18.66 9,885,225 18.278 0.77%
2022-07-07 0 18.26 18.24 18.26 17.76 18.42 11,135,469 201,042,443 18.054 18.26 18.24 18.26 17.76 18.42 11,135,469 18.054 -2.56%
2022-07-06 0 18.74 18.72 18.74 18.54 19.68 6,829,618 129,278,114 18.929 18.74 18.72 18.74 18.54 19.68 6,829,618 18.929 -4.29%
2022-07-05 0 19.58 19.52 19.58 19.14 19.88 21,268,469 412,313,955 19.386 19.58 19.52 19.58 19.14 19.88 21,268,469 19.386 3.71%
2022-07-04 0 18.88 18.86 18.88 17.80 18.92 12,014,683 222,852,340 18.548 18.88 18.86 18.88 17.80 18.92 12,014,683 18.548 2.61%
2022-06-30 0 18.40 18.40 18.42 17.88 19.26 16,240,181 300,124,937 18.480 18.40 18.40 18.42 17.88 19.26 16,240,181 18.480 -3.97%
2022-06-29 0 19.16 19.14 19.16 19.00 19.94 15,470,334 298,266,735 19.280 19.16 19.14 19.16 19.00 19.94 15,470,334 19.280 -2.94%
2022-06-28 0 19.74 19.72 19.74 19.04 20.05 16,366,381 320,904,356 19.608 19.74 19.72 19.74 19.04 20.05 16,366,381 19.608 -1.30%
2022-06-27 0 20.00 19.98 20.00 18.64 20.40 23,922,346 470,590,888 19.672 20.00 19.98 20.00 18.64 20.40 23,922,346 19.672 7.30%
2022-06-24 0 18.64 18.64 18.66 17.32 18.76 18,489,400 335,883,304 18.166 18.64 18.64 18.66 17.32 18.76 18,489,400 18.166 9.52%
2022-06-23 0 17.02 17.02 17.04 16.66 17.24 9,383,200 159,193,308 16.966 17.02 17.02 17.04 16.66 17.24 9,383,200 16.966 -0.23%
2022-06-22 0 17.06 17.06 17.08 17.02 18.10 8,230,028 143,190,630 17.399 17.06 17.06 17.08 17.02 18.10 8,230,028 17.399 -5.01%
2022-06-21 0 17.96 17.96 17.98 17.42 18.08 8,584,029 153,215,067 17.849 17.96 17.96 17.98 17.42 18.08 8,584,029 17.849 2.16%
2022-06-20 0 17.58 17.56 17.58 16.90 17.84 10,164,112 178,416,393 17.554 17.58 17.56 17.58 16.90 17.84 10,164,112 17.554 2.57%
2022-06-17 0 17.14 17.14 17.18 16.92 17.68 17,100,624 295,094,002 17.256 17.14 17.14 17.18 16.92 17.68 17,100,624 17.256 0.23%
2022-06-16 0 17.10 17.06 17.10 16.90 17.48 21,992,179 378,426,691 17.207 17.10 17.06 17.10 16.90 17.48 21,992,179 17.207 0.12%
2022-06-15 0 17.08 17.04 17.08 15.90 17.14 11,871,664 199,614,384 16.814 17.08 17.04 17.08 15.90 17.14 11,871,664 16.814 6.09%
2022-06-14 0 16.10 16.08 16.10 15.68 16.68 13,202,293 212,611,178 16.104 16.10 16.08 16.10 15.68 16.68 13,202,293 16.104 -2.78%
2022-06-13 0 16.56 16.50 16.56 16.30 17.30 15,716,670 262,734,233 16.717 16.56 16.50 16.56 16.30 17.30 15,716,670 16.717 -2.24%
2022-06-10 0 16.94 16.88 16.94 15.68 17.04 14,042,022 234,364,781 16.690 16.94 16.88 16.94 15.68 17.04 14,042,022 16.690 3.55%
2022-06-09 0 16.36 16.34 16.36 16.02 17.20 14,845,657 244,445,080 16.466 16.36 16.34 16.36 16.02 17.20 14,845,657 16.466 -0.97%
2022-06-08 0 16.52 16.50 16.52 15.90 16.68 13,993,461 229,261,797 16.383 16.52 16.50 16.52 15.90 16.68 13,993,461 16.383 4.42%
2022-06-07 0 15.82 15.82 15.90 14.64 16.24 11,309,742 179,232,091 15.848 15.82 15.82 15.90 14.64 16.24 11,309,742 15.848 0.76%
2022-06-06 0 15.70 15.68 15.70 14.64 15.76 10,039,011 152,841,847 15.225 15.70 15.68 15.70 14.64 15.76 10,039,011 15.225 6.95%
2022-06-02 0 14.68 14.66 14.68 14.58 14.94 9,989,223 146,847,323 14.701 14.68 14.66 14.68 14.58 14.94 9,989,223 14.701 -4.30%
2022-06-01 0 15.34 15.30 15.34 14.94 15.60 4,822,293 73,750,872 15.294 15.34 15.30 15.34 14.94 15.60 4,822,293 15.294 -0.90%
2022-05-31 0 15.48 15.46 15.48 14.42 15.48 25,720,244 393,548,774 15.301 15.48 15.46 15.48 14.42 15.48 25,720,244 15.301 5.88%
2022-05-30 0 14.62 14.60 14.62 13.58 14.68 12,024,134 170,613,286 14.189 14.62 14.60 14.62 13.58 14.68 12,024,134 14.189 5.79%
2022-05-27 0 13.82 13.80 13.82 13.54 13.94 11,116,000 152,323,833 13.703 13.82 13.80 13.82 13.54 13.94 11,116,000 13.703 3.91%
2022-05-26 0 13.30 13.30 13.32 13.20 14.36 24,819,330 335,165,298 13.504 13.30 13.30 13.32 13.20 14.36 24,819,330 13.504 -5.81%
2022-05-25 0 14.12 14.10 14.12 13.88 14.44 13,215,543 188,564,344 14.268 14.12 14.10 14.12 13.88 14.44 13,215,543 14.268 -2.22%
2022-05-24 0 14.44 14.42 14.44 14.38 15.58 15,891,617 235,770,597 14.836 14.44 14.42 14.44 14.38 15.58 15,891,617 14.836 -7.79%
2022-05-23 0 15.66 15.66 15.68 15.12 15.82 14,646,709 228,671,515 15.612 15.66 15.66 15.68 15.12 15.82 14,646,709 15.612 1.16%
2022-05-20 0 15.48 15.46 15.48 14.80 15.60 20,839,634 318,333,641 15.275 15.48 15.46 15.48 14.80 15.60 20,839,634 15.275 5.31%
2022-05-19 0 14.70 14.68 14.70 14.08 14.76 13,726,631 199,840,330 14.559 14.70 14.68 14.70 14.08 14.76 13,726,631 14.559 -1.74%
2022-05-18 0 14.96 14.96 14.98 14.74 15.14 8,265,380 123,125,917 14.897 14.96 14.96 14.98 14.74 15.14 8,265,380 14.897 -1.19%
2022-05-17 0 15.14 15.12 15.14 14.48 15.28 12,739,556 190,698,025 14.969 15.14 15.12 15.14 14.48 15.28 12,739,556 14.969 6.47%
2022-05-16 0 14.22 14.22 14.26 14.04 14.96 9,173,956 131,542,663 14.339 14.22 14.22 14.26 14.04 14.96 9,173,956 14.339 -0.28%
2022-05-13 0 14.26 14.24 14.26 14.00 14.44 9,187,251 130,933,661 14.252 14.26 14.24 14.26 14.00 14.44 9,187,251 14.252 1.57%
2022-05-12 0 14.04 14.04 14.06 13.92 14.68 13,520,955 192,754,183 14.256 14.04 14.04 14.06 13.92 14.68 13,520,955 14.256 -3.04%
2022-05-11 0 14.48 14.48 14.50 14.06 15.14 28,275,793 412,284,696 14.581 14.48 14.48 14.50 14.06 15.14 28,275,793 14.581 -0.41%
2022-05-10 0 14.54 14.54 14.58 13.74 15.06 28,124,373 408,022,025 14.508 14.54 14.54 14.58 13.74 15.06 28,124,373 14.508 -3.96%
2022-05-06 0 15.14 15.12 15.14 14.60 15.40 11,520,112 173,433,040 15.055 15.14 15.12 15.14 14.60 15.40 11,520,112 15.055 -4.06%
2022-05-05 0 15.78 15.78 15.80 15.68 16.66 10,292,509 166,282,502 16.156 15.78 15.78 15.80 15.68 16.66 10,292,509 16.156 -2.83%
2022-05-04 0 16.24 16.22 16.24 16.14 16.90 4,928,941 80,600,375 16.352 16.24 16.22 16.24 16.14 16.90 4,928,941 16.352 -2.40%
2022-05-03 0 16.64 16.62 16.64 15.74 16.86 6,616,054 109,405,955 16.536 16.64 16.62 16.64 15.74 16.86 6,616,054 16.536 1.96%
2022-04-29 0 16.32 16.30 16.32 14.52 16.40 18,454,598 291,087,345 15.773 16.32 16.30 16.32 14.52 16.40 18,454,598 15.773 12.55%
2022-04-28 0 14.50 14.48 14.50 13.60 14.94 15,953,183 225,092,568 14.110 14.50 14.48 14.50 13.60 14.94 15,953,183 14.110 3.57%
2022-04-27 0 14.00 14.00 14.02 13.18 14.04 11,593,644 158,817,936 13.699 14.00 14.00 14.02 13.18 14.04 11,593,644 13.699 1.60%
2022-04-26 0 13.78 13.76 13.78 13.64 14.30 6,781,273 94,179,004 13.888 13.78 13.76 13.78 13.64 14.30 6,781,273 13.888 0.15%
2022-04-25 0 13.76 13.74 13.76 13.70 15.00 13,115,635 185,868,508 14.172 13.76 13.74 13.76 13.70 15.00 13,115,635 14.172 -8.63%
2022-04-22 0 15.06 15.04 15.06 14.18 15.16 8,512,649 125,677,680 14.764 15.06 15.04 15.06 14.18 15.16 8,512,649 14.764 3.15%
2022-04-21 0 14.60 14.60 14.62 14.42 15.04 10,700,273 157,215,839 14.693 14.60 14.60 14.62 14.42 15.04 10,700,273 14.693 -3.82%
2022-04-20 0 15.18 15.16 15.18 14.98 15.52 5,449,150 82,817,260 15.198 15.18 15.16 15.18 14.98 15.52 5,449,150 15.198 -0.39%
2022-04-19 0 15.24 15.22 15.24 15.20 16.22 7,647,171 118,817,548 15.537 15.24 15.22 15.24 15.20 16.22 7,647,171 15.537 -4.99%
2022-04-14 0 16.04 16.02 16.04 15.62 16.46 5,055,973 81,654,915 16.150 16.04 16.02 16.04 15.62 16.46 5,055,973 16.150 2.69%
2022-04-13 0 15.62 15.60 15.62 15.10 15.76 4,068,228 63,257,464 15.549 15.62 15.60 15.62 15.10 15.76 4,068,228 15.549 0.00%
2022-04-12 0 15.62 15.62 15.64 15.18 16.10 6,430,365 99,869,016 15.531 15.62 15.62 15.64 15.18 16.10 6,430,365 15.531 1.83%
2022-04-11 0 15.34 15.30 15.34 14.80 16.56 23,137,647 352,019,038 15.214 15.34 15.30 15.34 14.80 16.56 23,137,647 15.214 -7.37%
2022-04-08 0 16.56 16.54 16.56 15.74 16.80 16,178,607 262,572,729 16.230 16.56 16.54 16.56 15.74 16.80 16,178,607 16.230 0.36%
2022-04-07 0 16.50 16.50 16.52 16.28 17.60 15,251,485 253,778,372 16.640 16.50 16.50 16.52 16.28 17.60 15,251,485 16.640 -5.93%
2022-04-06 0 17.54 17.52 17.54 17.14 18.70 31,156,898 546,664,771 17.546 17.54 17.52 17.54 17.14 18.70 31,156,898 17.546 -6.20%
2022-04-04 0 18.70 18.60 18.70 17.64 18.72 8,164,280 149,786,447 18.347 18.70 18.60 18.70 17.64 18.72 8,164,280 18.347 6.98%
2022-04-01 0 17.48 17.42 17.48 16.46 17.50 8,790,478 151,153,988 17.195 17.48 17.42 17.48 16.46 17.50 8,790,478 17.195 0.34%
2022-03-31 0 17.42 17.40 17.42 17.16 18.40 9,097,880 157,920,577 17.358 17.42 17.40 17.42 17.16 18.40 9,097,880 17.358 2.11%
2022-03-30 0 17.06 17.02 17.06 16.80 17.46 11,343,921 193,617,864 17.068 17.06 17.02 17.06 16.80 17.46 11,343,921 17.068 -0.47%
2022-03-29 0 17.14 17.14 17.16 16.74 17.36 7,074,529 120,545,216 17.039 17.14 17.14 17.16 16.74 17.36 7,074,529 17.039 2.51%
2022-03-28 0 16.72 16.68 16.72 15.84 17.18 9,683,643 160,296,371 16.553 16.72 16.68 16.72 15.84 17.18 9,683,643 16.553 -0.12%
2022-03-25 0 16.74 16.70 16.74 16.50 17.96 15,562,501 265,417,476 17.055 16.74 16.70 16.74 16.50 17.96 15,562,501 17.055 -2.56%
2022-03-24 0 17.18 17.18 17.20 16.28 17.60 10,680,830 182,625,815 17.098 17.18 17.18 17.20 16.28 17.60 10,680,830 17.098 1.42%
2022-03-23 0 16.94 16.94 16.96 16.40 17.74 10,979,160 187,774,751 17.103 16.94 16.94 16.96 16.40 17.74 10,979,160 17.103 3.29%
2022-03-22 0 16.40 16.38 16.40 16.00 16.82 11,863,133 193,301,169 16.294 16.40 16.38 16.40 16.00 16.82 11,863,133 16.294 0.37%
2022-03-21 0 16.34 16.30 16.34 16.00 17.08 10,009,405 164,458,268 16.430 16.34 16.30 16.34 16.00 17.08 10,009,405 16.430 -0.24%
2022-03-18 0 16.38 16.38 16.40 15.86 17.12 23,300,334 384,061,880 16.483 16.38 16.38 16.40 15.86 17.12 23,300,334 16.483 -5.32%
2022-03-17 0 17.30 17.30 17.32 16.12 17.94 27,010,730 457,890,175 16.952 17.30 17.30 17.32 16.12 17.94 27,010,730 16.952 10.76%
2022-03-16 0 15.62 15.60 15.62 13.04 15.80 38,281,820 549,824,415 14.363 15.62 15.60 15.62 13.04 15.80 38,281,820 14.363 19.79%
2022-03-15 0 13.04 13.04 13.08 11.82 14.50 59,531,920 804,624,702 13.516 13.04 13.04 13.08 11.82 14.50 59,531,920 13.516 -2.40%
2022-03-14 0 13.36 13.34 13.36 13.14 15.00 25,987,920 354,694,032 13.648 13.36 13.34 13.36 13.14 15.00 25,987,920 13.648 -12.45%
2022-03-11 0 15.26 15.24 15.26 14.76 16.32 17,468,525 266,983,476 15.284 15.26 15.24 15.26 14.76 16.32 17,468,525 15.284 -6.95%
2022-03-10 0 16.40 16.38 16.40 16.12 17.28 9,862,871 163,077,535 16.534 16.40 16.38 16.40 16.12 17.28 9,862,871 16.534 -0.12%
2022-03-09 0 16.42 16.40 16.42 16.22 18.76 37,045,160 644,009,823 17.384 16.42 16.40 16.42 16.22 18.76 37,045,160 17.384 -10.86%
2022-03-08 0 18.42 18.42 18.44 18.10 18.82 13,443,817 248,457,738 18.481 18.42 18.42 18.44 18.10 18.82 13,443,817 18.481 -0.11%
2022-03-07 0 18.44 18.44 18.46 17.70 19.02 15,021,569 276,877,190 18.432 18.44 18.44 18.46 17.70 19.02 15,021,569 18.432 0.99%
2022-03-04 0 18.26 18.26 18.28 17.60 18.60 21,836,008 397,992,729 18.226 18.26 18.26 18.28 17.60 18.60 21,836,008 18.226 -1.51%
2022-03-03 0 18.54 18.52 18.54 18.22 19.52 8,802,081 164,103,947 18.644 18.54 18.52 18.54 18.22 19.52 8,802,081 18.644 -3.74%
2022-03-02 0 19.26 19.24 19.26 19.04 19.68 6,890,312 132,907,822 19.289 19.26 19.24 19.26 19.04 19.68 6,890,312 19.289 -2.73%
2022-03-01 0 19.80 19.76 19.80 19.32 20.05 6,858,189 135,447,186 19.750 19.80 19.76 19.80 19.32 20.05 6,858,189 19.750 3.23%
2022-02-28 0 19.18 19.16 19.18 18.94 19.74 14,883,751 285,841,814 19.205 19.18 19.16 19.18 18.94 19.74 14,883,751 19.205 -3.91%
2022-02-25 0 19.96 19.94 19.96 19.00 20.40 12,949,899 258,972,458 19.998 19.96 19.94 19.96 19.00 20.40 12,949,899 19.998 7.08%
2022-02-24 0 18.64 18.62 18.64 18.30 19.14 13,343,628 248,233,449 18.603 18.64 18.62 18.64 18.30 19.14 13,343,628 18.603 -3.12%
2022-02-23 0 19.24 19.24 19.26 18.88 19.56 12,524,560 240,525,889 19.204 19.24 19.24 19.26 18.88 19.56 12,524,560 19.204 -0.93%
2022-02-22 0 19.42 19.38 19.42 18.90 19.52 8,349,759 160,635,064 19.238 19.42 19.38 19.42 18.90 19.52 8,349,759 19.238 -1.82%
2022-02-21 0 19.78 19.76 19.78 19.56 20.40 6,904,072 136,837,754 19.820 19.78 19.76 19.78 19.56 20.40 6,904,072 19.820 -0.50%
2022-02-18 0 19.88 19.86 19.88 19.80 20.65 10,311,256 207,831,957 20.156 19.88 19.86 19.88 19.80 20.65 10,311,256 20.156 -3.02%
2022-02-17 0 20.50 20.45 20.50 19.52 20.55 10,083,929 204,045,637 20.235 20.50 20.45 20.50 19.52 20.55 10,083,929 20.235 4.38%
2022-02-16 0 19.64 19.62 19.64 19.36 20.35 7,084,529 140,113,268 19.777 19.64 19.62 19.64 19.36 20.35 7,084,529 19.777 1.03%
2022-02-15 0 19.44 19.42 19.44 18.64 19.56 6,079,895 117,346,697 19.301 19.44 19.42 19.44 18.64 19.56 6,079,895 19.301 1.57%
2022-02-14 0 19.14 19.12 19.14 18.80 19.74 9,910,406 189,766,699 19.148 19.14 19.12 19.14 18.80 19.74 9,910,406 19.148 -3.14%
2022-02-11 0 19.76 19.72 19.76 19.40 20.20 14,652,635 289,942,869 19.788 19.76 19.72 19.76 19.40 20.20 14,652,635 19.788 -1.20%
2022-02-10 0 20.00 19.98 20.00 19.48 20.45 13,095,874 260,035,889 19.856 20.00 19.98 20.00 19.48 20.45 13,095,874 19.856 1.63%
2022-02-09 0 19.68 19.66 19.68 18.84 19.98 26,976,045 528,188,142 19.580 19.68 19.66 19.68 18.84 19.98 26,976,045 19.580 5.58%
2022-02-08 0 18.64 18.58 18.64 18.48 18.94 18,334,422 343,450,409 18.733 18.64 18.58 18.64 18.48 18.94 18,334,422 18.733 -0.43%
2022-02-07 0 18.72 18.72 18.74 18.40 19.78 28,274,303 530,032,677 18.746 18.72 18.72 18.74 18.40 19.78 28,274,303 18.746 1.74%
2022-02-04 0 18.40 18.38 18.40 17.56 18.60 19,379,653 350,498,992 18.086 18.40 18.38 18.40 17.56 18.60 19,379,653 18.086 4.31%
2022-01-31 0 17.64 17.64 17.66 17.60 18.98 18,787,568 337,351,277 17.956 17.64 17.64 17.66 17.60 18.98 18,787,568 17.956 -5.97%
2022-01-28 0 18.76 18.76 18.78 18.40 20.60 24,364,708 460,680,356 18.908 18.76 18.76 18.78 18.40 20.60 24,364,708 18.908 -9.37%
2022-01-27 0 20.70 20.65 20.70 20.60 22.70 20,611,610 434,718,188 21.091 20.70 20.65 20.70 20.60 22.70 20,611,610 21.091 -9.21%
2022-01-26 0 22.80 22.75 22.80 22.55 23.30 12,049,454 276,010,836 22.907 22.80 22.75 22.80 22.55 23.30 12,049,454 22.907 -0.44%
2022-01-25 0 22.90 22.85 22.90 22.55 23.20 10,081,445 230,962,505 22.910 22.90 22.85 22.90 22.55 23.20 10,081,445 22.910 -1.72%
2022-01-24 0 23.30 23.25 23.30 22.80 23.70 7,515,409 175,543,345 23.358 23.30 23.25 23.30 22.80 23.70 7,515,409 23.358 -0.85%
2022-01-21 0 23.50 23.45 23.50 23.25 23.85 6,175,956 145,145,142 23.502 23.50 23.45 23.50 23.25 23.85 6,175,956 23.502 -0.63%
2022-01-20 0 23.65 23.65 23.70 22.95 23.80 12,562,428 296,548,211 23.606 23.65 23.65 23.70 22.95 23.80 12,562,428 23.606 0.85%
2022-01-19 0 23.45 23.40 23.45 23.40 24.85 11,515,167 275,308,017 23.908 23.45 23.40 23.45 23.40 24.85 11,515,167 23.908 -5.44%
2022-01-18 0 24.80 24.70 24.80 24.10 25.45 14,339,838 359,061,928 25.039 24.80 24.70 24.80 24.10 25.45 14,339,838 25.039 2.27%
2022-01-17 0 24.25 24.25 24.30 22.90 24.55 14,158,540 342,612,116 24.198 24.25 24.25 24.30 22.90 24.55 14,158,540 24.198 4.08%
2022-01-14 0 23.30 23.20 23.30 22.35 23.30 3,906,739 90,025,098 23.044 23.30 23.20 23.30 22.35 23.30 3,906,739 23.044 0.00%
2022-01-13 0 23.30 23.25 23.30 23.00 23.55 6,869,839 159,898,870 23.275 23.30 23.25 23.30 23.00 23.55 6,869,839 23.275 1.08%
2022-01-12 0 23.05 23.00 23.05 22.70 23.30 9,313,286 213,925,921 22.970 23.05 23.00 23.05 22.70 23.30 9,313,286 22.970 2.90%
2022-01-11 0 22.40 22.35 22.40 22.15 23.05 11,848,137 266,596,942 22.501 22.40 22.35 22.40 22.15 23.05 11,848,137 22.501 -4.07%
2022-01-10 0 23.35 23.35 23.40 22.55 23.70 8,375,899 194,023,385 23.164 23.35 23.35 23.40 22.55 23.70 8,375,899 23.164 1.52%
2022-01-07 0 23.00 23.00 23.10 22.15 23.25 7,368,792 168,746,156 22.900 23.00 23.00 23.10 22.15 23.25 7,368,792 22.900 3.14%
2022-01-06 0 22.30 22.30 22.35 21.85 23.65 18,122,863 405,961,951 22.401 22.30 22.30 22.35 21.85 23.65 18,122,863 22.401 -5.31%
2022-01-05 0 23.55 23.50 23.55 23.15 24.40 13,092,959 311,481,327 23.790 23.55 23.50 23.55 23.15 24.40 13,092,959 23.790 -1.46%
2022-01-04 0 23.90 23.85 23.90 23.55 24.20 6,875,625 164,665,986 23.949 23.90 23.85 23.90 23.55 24.20 6,875,625 23.949 0.00%
2022-01-03 0 23.90 23.85 23.90 23.75 24.60 2,020,360 48,491,027 24.001 23.90 23.85 23.90 23.75 24.60 2,020,360 24.001 -0.42%
2021-12-31 0 24.00 23.95 24.00 23.85 24.50 4,699,194 113,204,129 24.090 24.00 23.95 24.00 23.85 24.50 4,699,194 24.090 1.69%
2021-12-30 0 23.60 23.55 23.60 23.10 24.05 4,528,766 106,413,626 23.497 23.60 23.55 23.60 23.10 24.05 4,528,766 23.497 -0.21%
2021-12-29 0 23.65 23.60 23.65 23.55 24.80 3,986,766 95,378,592 23.924 23.65 23.60 23.65 23.55 24.80 3,986,766 23.924 -2.87%
2021-12-28 0 24.35 24.30 24.35 23.40 24.60 9,839,508 236,896,148 24.076 24.35 24.30 24.35 23.40 24.60 9,839,508 24.076 -0.61%
2021-12-24 0 24.50 24.50 24.55 24.45 25.75 5,241,538 130,467,983 24.891 24.50 24.50 24.55 24.45 25.75 5,241,538 24.891 -1.61%
2021-12-23 0 24.90 24.80 24.90 24.30 25.20 7,737,319 191,264,707 24.720 24.90 24.80 24.90 24.30 25.20 7,737,319 24.720 0.20%
2021-12-22 0 24.85 24.85 24.90 24.45 25.20 11,884,021 296,241,101 24.928 24.85 24.85 24.90 24.45 25.20 11,884,021 24.928 0.81%
2021-12-21 0 24.65 24.65 24.70 22.50 25.15 21,256,583 518,666,301 24.400 24.65 24.65 24.70 22.50 25.15 21,256,583 24.400 7.88%
2021-12-20 0 22.85 22.85 22.90 22.80 23.80 10,183,305 235,660,639 23.142 22.85 22.85 22.90 22.80 23.80 10,183,305 23.142 -2.35%
2021-12-17 0 23.40 23.40 23.50 22.85 23.90 19,052,681 447,254,548 23.475 23.40 23.40 23.50 22.85 23.90 19,052,681 23.475 0.00%
2021-12-16 0 23.40 23.40 23.45 22.00 23.65 14,533,967 335,346,585 23.073 23.40 23.40 23.45 22.00 23.65 14,533,967 23.073 4.93%
2021-12-15 0 22.30 22.30 22.35 21.95 22.75 13,021,025 291,133,799 22.359 22.30 22.30 22.35 21.95 22.75 13,021,025 22.359 0.45%
2021-12-14 0 22.20 22.15 22.20 21.95 23.00 12,286,530 274,465,944 22.339 22.20 22.15 22.20 21.95 23.00 12,286,530 22.339 -3.48%
2021-12-13 0 23.00 23.00 23.15 22.95 23.80 8,172,906 190,506,798 23.310 23.00 23.00 23.15 22.95 23.80 8,172,906 23.310 -0.65%
2021-12-10 0 23.15 23.10 23.15 23.00 23.85 6,037,493 140,970,579 23.349 23.15 23.10 23.15 23.00 23.85 6,037,493 23.349 -2.94%
2021-12-09 0 23.85 23.80 23.85 23.10 24.25 11,966,100 285,092,479 23.825 23.85 23.80 23.85 23.10 24.25 11,966,100 23.825 4.84%
2021-12-08 0 22.75 22.75 22.80 22.45 23.50 11,984,419 274,704,068 22.922 22.75 22.75 22.80 22.45 23.50 11,984,419 22.922 1.79%
2021-12-07 0 22.35 22.35 22.40 21.20 22.50 17,283,039 380,173,168 21.997 22.35 22.35 22.40 21.20 22.50 17,283,039 21.997 6.43%
2021-12-06 0 21.00 21.00 21.10 20.90 21.95 22,344,208 474,384,806 21.231 21.00 21.00 21.10 20.90 21.95 22,344,208 21.231 -4.98%
2021-12-03 0 22.10 22.10 22.15 22.00 22.65 19,753,260 437,762,924 22.162 22.10 22.10 22.15 22.00 22.65 19,753,260 22.162 -2.21%
2021-12-02 0 22.60 22.55 22.60 22.40 22.95 8,398,939 190,207,360 22.647 22.60 22.55 22.60 22.40 22.95 8,398,939 22.647 -1.74%
2021-12-01 0 23.00 23.00 23.05 22.65 23.65 13,179,966 304,165,946 23.078 23.00 23.00 23.05 22.65 23.65 13,179,966 23.078 -2.75%
2021-11-30 0 23.65 23.60 23.65 22.80 23.75 16,330,473 383,633,374 23.492 23.65 23.60 23.65 22.80 23.75 16,330,473 23.492 2.83%
2021-11-29 0 23.00 23.00 23.05 22.85 23.90 10,545,698 244,564,046 23.191 23.00 23.00 23.05 22.85 23.90 10,545,698 23.191 -1.71%
2021-11-26 0 23.40 23.35 23.40 22.90 23.90 12,319,134 286,904,727 23.289 23.40 23.35 23.40 22.90 23.90 12,319,134 23.289 -2.90%
2021-11-25 0 24.10 24.05 24.10 23.80 24.25 8,605,005 207,020,677 24.058 24.10 24.05 24.10 23.80 24.25 8,605,005 24.058 0.63%
2021-11-24 0 23.95 23.95 24.00 23.70 24.55 16,734,572 403,402,300 24.106 23.95 23.95 24.00 23.70 24.55 16,734,572 24.106 -2.64%
2021-11-23 0 24.60 24.55 24.60 24.50 25.60 15,764,595 390,044,201 24.742 24.60 24.55 24.60 24.50 25.60 15,764,595 24.742 -4.09%
2021-11-22 0 25.65 25.60 25.65 25.30 26.95 10,583,764 272,122,773 25.711 25.65 25.60 25.65 25.30 26.95 10,583,764 25.711 -3.57%
2021-11-19 0 26.60 26.55 26.60 25.95 26.60 6,280,280 165,777,309 26.396 26.60 26.55 26.60 25.95 26.60 6,280,280 26.396 0.95%
2021-11-18 0 26.35 26.30 26.35 26.00 27.40 11,496,071 302,853,694 26.344 26.35 26.30 26.35 26.00 27.40 11,496,071 26.344 -4.87%
2021-11-17 0 27.70 27.65 27.70 27.60 28.30 5,720,617 158,894,131 27.776 27.70 27.65 27.70 27.60 28.30 5,720,617 27.776 -1.60%
2021-11-16 0 28.15 28.10 28.15 26.85 28.30 18,527,037 517,305,934 27.922 28.15 28.10 28.15 26.85 28.30 18,527,037 27.922 3.87%
2021-11-15 0 27.10 27.05 27.10 26.15 27.10 11,416,857 305,009,588 26.716 27.10 27.05 27.10 26.15 27.10 11,416,857 26.716 5.24%
2021-11-12 0 25.75 25.75 25.80 25.50 26.00 6,107,064 157,236,566 25.747 25.75 25.75 25.80 25.50 26.00 6,107,064 25.747 1.58%
2021-11-11 0 25.35 25.35 25.40 24.80 25.60 9,487,888 239,535,387 25.246 25.35 25.35 25.40 24.80 25.60 9,487,888 25.246 -0.98%
2021-11-10 0 25.60 25.60 25.65 25.00 25.75 5,684,356 144,471,305 25.416 25.60 25.60 25.65 25.00 25.75 5,684,356 25.416 0.39%
2021-11-09 0 25.50 25.40 25.50 24.80 25.75 3,300,155 83,366,013 25.261 25.50 25.40 25.50 24.80 25.75 3,300,155 25.261 1.39%
2021-11-08 0 25.15 25.15 25.25 24.95 26.10 4,972,717 126,037,828 25.346 25.15 25.15 25.25 24.95 26.10 4,972,717 25.346 -1.37%
2021-11-05 0 25.50 25.45 25.50 25.30 26.20 4,061,479 104,004,544 25.608 25.50 25.45 25.50 25.30 26.20 4,061,479 25.608 -0.39%
2021-11-04 0 25.60 25.60 25.65 24.45 25.75 8,009,456 201,727,684 25.186 25.60 25.60 25.65 24.45 25.75 8,009,456 25.186 3.43%
2021-11-03 0 24.75 24.75 24.80 24.35 25.45 9,909,434 244,986,522 24.723 24.75 24.75 24.80 24.35 25.45 9,909,434 24.723 -1.79%
2021-11-02 0 25.20 25.15 25.20 24.90 26.30 10,261,153 259,247,870 25.265 25.20 25.15 25.20 24.90 26.30 10,261,153 25.265 -0.79%
2021-11-01 0 25.40 25.35 25.40 24.80 25.70 6,708,931 169,337,192 25.241 25.40 25.35 25.40 24.80 25.70 6,708,931 25.241 -1.17%
2021-10-29 0 25.70 25.70 25.75 25.50 26.60 9,501,462 244,783,096 25.763 25.70 25.70 25.75 25.50 26.60 9,501,462 25.763 -1.91%
2021-10-28 0 26.20 26.15 26.20 26.00 26.90 5,497,605 144,414,544 26.269 26.20 26.15 26.20 26.00 26.90 5,497,605 26.269 -1.50%
2021-10-27 0 26.60 26.55 26.60 26.05 27.70 7,221,589 191,760,500 26.554 26.60 26.55 26.60 26.05 27.70 7,221,589 26.554 -3.62%
2021-10-26 0 27.60 27.55 27.60 27.40 28.75 8,525,408 236,323,380 27.720 27.60 27.55 27.60 27.40 28.75 8,525,408 27.720 -2.47%
2021-10-25 0 28.30 28.25 28.30 27.90 28.65 5,631,538 159,237,624 28.276 28.30 28.25 28.30 27.90 28.65 5,631,538 28.276 -0.53%
2021-10-22 0 28.45 28.40 28.45 27.85 28.65 3,241,690 91,881,882 28.344 28.45 28.40 28.45 27.85 28.65 3,241,690 28.344 0.89%
2021-10-21 0 28.20 28.15 28.20 27.45 29.20 9,587,283 270,459,187 28.210 28.20 28.15 28.20 27.45 29.20 9,587,283 28.210 0.36%
2021-10-20 0 28.10 28.05 28.10 27.55 28.50 7,466,600 209,536,742 28.063 28.10 28.05 28.10 27.55 28.50 7,466,600 28.063 2.00%
2021-10-19 0 27.55 27.50 27.55 26.60 27.75 7,004,389 190,877,058 27.251 27.55 27.50 27.55 26.60 27.75 7,004,389 27.251 1.85%
2021-10-18 0 27.05 27.05 27.10 26.25 27.15 7,903,914 211,680,353 26.782 27.05 27.05 27.10 26.25 27.15 7,903,914 26.782 1.12%
2021-10-15 0 26.75 26.70 26.75 25.55 26.90 6,476,867 171,069,270 26.412 26.75 26.70 26.75 25.55 26.90 6,476,867 26.412 4.09%
2021-10-12 0 25.70 25.55 25.70 25.35 26.90 10,135,582 262,803,954 25.929 25.70 25.55 25.70 25.35 26.90 10,135,582 25.929 -3.02%
2021-10-11 0 26.50 26.45 26.50 25.90 26.70 7,325,845 192,791,714 26.317 26.50 26.45 26.50 25.90 26.70 7,325,845 26.317 2.32%
2021-10-08 0 25.90 25.85 25.90 25.60 26.90 4,686,036 121,800,118 25.992 25.90 25.85 25.90 25.60 26.90 4,686,036 25.992 -1.89%
2021-10-07 0 26.40 26.30 26.40 25.60 26.65 4,568,841 119,771,958 26.215 26.40 26.30 26.40 25.60 26.65 4,568,841 26.215 4.14%
2021-10-06 0 25.35 25.30 25.35 25.25 26.50 3,015,810 77,044,061 25.547 25.35 25.30 25.35 25.25 26.50 3,015,810 25.547 -1.74%
2021-10-05 0 25.80 25.80 25.85 25.55 26.45 3,698,012 96,105,740 25.988 25.80 25.80 25.85 25.55 26.45 3,698,012 25.988 -1.90%
2021-10-04 0 26.30 26.25 26.30 24.65 26.80 4,599,045 119,958,869 26.083 26.30 26.25 26.30 24.65 26.80 4,599,045 26.083 0.96%
2021-09-30 0 26.05 26.00 26.05 25.65 26.90 7,690,853 201,583,782 26.211 26.05 26.00 26.05 25.65 26.90 7,690,853 26.211 1.76%
2021-09-29 0 25.60 25.50 25.60 24.90 25.70 6,088,098 155,067,648 25.471 25.60 25.50 25.60 24.90 25.70 6,088,098 25.471 -0.97%
2021-09-28 0 25.85 25.80 25.85 24.35 25.90 11,156,651 284,962,014 25.542 25.85 25.80 25.85 24.35 25.90 11,156,651 25.542 5.08%
2021-09-27 0 24.60 24.55 24.60 24.00 25.15 10,804,540 266,276,335 24.645 24.60 24.55 24.60 24.00 25.15 10,804,540 24.645 0.20%
2021-09-24 0 24.55 24.50 24.55 24.30 25.30 8,592,254 212,092,773 24.684 24.55 24.50 24.55 24.30 25.30 8,592,254 24.684 -2.00%
2021-09-23 0 25.05 25.00 25.05 24.25 25.15 10,627,025 262,465,178 24.698 25.05 25.00 25.05 24.25 25.15 10,627,025 24.698 3.09%
2021-09-21 0 24.30 24.30 24.35 23.40 24.45 3,796,494 91,270,729 24.041 24.30 24.30 24.35 23.40 24.45 3,796,494 24.041 0.00%
2021-09-20 0 24.30 24.25 24.30 23.65 24.80 4,354,498 104,854,005 24.079 24.30 24.25 24.30 23.65 24.80 4,354,498 24.079 -1.02%
2021-09-17 0 24.55 24.45 24.55 24.00 24.95 8,390,140 205,643,075 24.510 24.55 24.45 24.55 24.00 24.95 8,390,140 24.510 1.24%
2021-09-16 0 24.25 24.25 24.30 24.00 25.00 7,151,620 173,783,523 24.300 24.25 24.25 24.30 24.00 25.00 7,151,620 24.300 -2.02%
2021-09-15 0 24.75 24.70 24.75 24.40 25.20 7,902,039 195,411,355 24.729 24.75 24.70 24.75 24.40 25.20 7,902,039 24.729 -2.37%
2021-09-14 0 25.35 25.30 25.35 24.85 26.25 10,687,435 269,977,209 25.261 25.35 25.30 25.35 24.85 26.25 10,687,435 25.261 -2.50%
2021-09-13 0 26.00 26.00 26.05 25.30 26.35 6,882,215 176,370,119 25.627 26.00 26.00 26.05 25.30 26.35 6,882,215 25.627 -1.52%
2021-09-10 0 26.40 26.40 26.45 25.95 26.65 10,638,440 279,349,422 26.258 26.40 26.40 26.45 25.95 26.65 10,638,440 26.258 -0.19%
2021-09-09 0 26.45 26.40 26.45 26.20 27.10 6,857,413 181,893,786 26.525 26.45 26.40 26.45 26.20 27.10 6,857,413 26.525 -3.99%
2021-09-08 0 27.55 27.40 27.55 27.00 28.20 9,073,017 248,714,000 27.412 27.55 27.40 27.55 27.00 28.20 9,073,017 27.412 -1.43%
2021-09-07 0 27.95 27.90 27.95 27.25 28.30 7,401,306 204,906,847 27.685 27.95 27.90 27.95 27.25 28.30 7,401,306 27.685 0.18%
2021-09-06 0 27.90 27.85 27.90 27.55 28.75 20,105,468 562,589,950 27.982 27.90 27.85 27.90 27.55 28.75 20,105,468 27.982 -0.89%
2021-09-03 0 28.15 28.10 28.15 27.80 28.80 16,370,451 459,136,408 28.047 28.15 28.10 28.15 27.80 28.80 16,370,451 28.047 -1.92%
2021-09-02 0 28.70 28.65 28.70 27.90 28.85 18,685,620 528,226,371 28.269 28.70 28.65 28.70 27.90 28.85 18,685,620 28.269 2.32%
2021-09-01 0 28.05 28.00 28.05 27.80 28.50 13,578,179 380,320,491 28.010 28.05 28.00 28.05 27.80 28.50 13,578,179 28.010 -0.88%
2021-08-31 0 28.30 28.15 28.30 26.55 28.30 14,220,004 391,289,337 27.517 28.30 28.15 28.30 26.55 28.30 14,220,004 27.517 2.91%
2021-08-30 0 27.50 27.45 27.50 27.10 28.35 16,115,521 442,159,061 27.437 27.50 27.45 27.50 27.10 28.35 16,115,521 27.437 -0.54%
2021-08-27 0 27.65 27.50 27.65 26.60 28.05 22,558,905 615,890,327 27.301 27.65 27.50 27.65 26.60 28.05 22,558,905 27.301 -0.18%
2021-08-26 0 27.70 27.55 27.70 27.10 28.65 14,751,458 408,345,931 27.682 27.70 27.55 27.70 27.10 28.65 14,751,458 27.682 -1.60%
2021-08-25 0 28.15 28.10 28.15 27.35 28.15 14,462,743 401,186,955 27.739 28.15 28.10 28.15 27.35 28.15 14,462,743 27.739 -0.35%
2021-08-24 0 28.25 28.20 28.25 25.90 28.50 29,193,367 789,647,637 27.049 28.25 28.20 28.25 25.90 28.50 29,193,367 27.049 6.81%
2021-08-23 0 26.45 26.25 26.45 25.35 26.60 18,496,291 484,380,492 26.188 26.45 26.25 26.45 25.35 26.60 18,496,291 26.188 7.52%
2021-08-20 0 24.60 24.55 24.60 23.35 24.70 20,610,059 497,634,339 24.145 24.60 24.55 24.60 23.35 24.70 20,610,059 24.145 2.50%
2021-08-19 0 24.00 23.90 24.00 21.60 25.25 34,603,723 843,255,359 24.369 24.00 23.90 24.00 21.60 25.25 34,603,723 24.369 8.35%
2021-08-18 0 22.15 22.10 22.15 22.15 23.85 16,471,680 372,076,772 22.589 22.15 22.10 22.15 22.15 23.85 16,471,680 22.589 -6.14%
2021-08-17 0 23.60 23.40 23.60 23.00 23.90 6,311,161 147,845,102 23.426 23.60 23.40 23.60 23.00 23.90 6,311,161 23.426 -1.67%
2021-08-16 0 24.00 23.95 24.00 22.80 24.95 8,485,112 200,226,008 23.597 24.00 23.95 24.00 22.80 24.95 8,485,112 23.597 -3.81%
2021-08-13 0 24.95 24.85 24.95 24.60 25.40 3,232,214 80,477,305 24.899 24.95 24.85 24.95 24.60 25.40 3,232,214 24.899 -1.19%
2021-08-12 0 25.25 25.20 25.25 24.70 25.30 5,387,641 135,367,645 25.126 25.25 25.20 25.25 24.70 25.30 5,387,641 25.126 0.00%
2021-08-11 0 25.25 25.20 25.25 24.65 26.10 9,749,331 248,659,098 25.505 25.25 25.20 25.25 24.65 26.10 9,749,331 25.505 1.61%
2021-08-10 0 24.85 24.80 24.85 24.05 24.90 5,922,033 144,619,966 24.421 24.85 24.80 24.85 24.05 24.90 5,922,033 24.421 3.76%
2021-08-09 0 23.95 23.90 23.95 22.95 24.20 10,502,284 248,183,930 23.631 23.95 23.90 23.95 22.95 24.20 10,502,284 23.631 0.21%
2021-08-06 0 23.90 23.85 23.90 23.70 25.50 9,609,192 234,423,085 24.396 23.90 23.85 23.90 23.70 25.50 9,609,192 24.396 -2.25%
2021-08-05 0 24.45 24.40 24.45 24.00 25.85 7,425,448 182,747,062 24.611 24.45 24.40 24.45 24.00 25.85 7,425,448 24.611 -4.49%
2021-08-04 0 25.60 25.55 25.60 25.15 26.75 16,628,454 431,764,757 25.965 25.60 25.55 25.60 25.15 26.75 16,628,454 25.965 0.00%
2021-08-03 0 25.60 25.55 25.60 23.50 25.75 17,421,611 437,505,288 25.113 25.60 25.55 25.60 23.50 25.75 17,421,611 25.113 6.22%
2021-08-02 0 24.10 24.00 24.10 22.55 24.55 15,706,109 373,102,700 23.755 24.10 24.00 24.10 22.55 24.55 15,706,109 23.755 -0.41%
2021-07-30 0 24.20 24.20 24.25 23.80 24.90 12,213,727 294,649,239 24.124 24.20 24.20 24.25 23.80 24.90 12,213,727 24.124 -3.78%
2021-07-29 0 25.15 25.10 25.15 24.10 25.30 28,462,541 704,826,731 24.763 25.15 25.10 25.15 24.10 25.30 28,462,541 24.763 7.71%
2021-07-28 0 23.35 23.25 23.35 20.35 23.35 44,293,404 964,816,410 21.782 23.35 23.25 23.35 20.35 23.35 44,293,404 21.782 12.53%
2021-07-27 0 20.75 20.75 20.80 20.30 23.85 58,397,310 1,262,153,085 21.613 20.75 20.75 20.80 20.30 23.85 58,397,310 21.613 -13.00%
2021-07-26 0 23.85 23.80 23.85 23.80 25.15 17,977,563 436,576,082 24.284 23.85 23.80 23.85 23.80 25.15 17,977,563 24.284 -7.20%
2021-07-23 0 25.70 25.50 25.70 25.25 25.95 8,111,002 208,097,386 25.656 25.70 25.50 25.70 25.25 25.95 8,111,002 25.656 -0.19%
2021-07-22 0 25.75 25.65 25.75 24.65 25.80 9,420,127 238,230,201 25.289 25.75 25.65 25.75 24.65 25.80 9,420,127 25.289 3.83%
2021-07-21 0 24.80 24.75 24.80 24.50 25.70 16,650,954 416,507,362 25.014 24.80 24.75 24.80 24.50 25.70 16,650,954 25.014 -1.78%
2021-07-20 0 25.25 25.20 25.25 25.05 26.05 11,212,939 285,902,079 25.498 25.25 25.20 25.25 25.05 26.05 11,212,939 25.498 -2.70%
2021-07-19 0 25.95 25.85 25.95 24.40 26.10 10,697,531 272,161,820 25.442 25.95 25.85 25.95 24.40 26.10 10,697,531 25.442 1.96%
2021-07-16 0 25.45 25.40 25.45 25.05 25.85 5,456,832 138,710,309 25.420 25.45 25.40 25.45 25.05 25.85 5,456,832 25.420 -1.17%
2021-07-15 0 25.75 25.65 25.75 25.40 25.90 5,200,870 133,270,572 25.625 25.75 25.65 25.75 25.40 25.90 5,200,870 25.625 -0.19%
2021-07-14 0 25.80 25.75 25.80 25.30 25.80 4,486,355 114,934,127 25.619 25.80 25.75 25.80 25.30 25.80 4,486,355 25.619 1.38%
2021-07-13 0 25.45 25.45 25.50 25.15 26.10 6,048,654 154,167,493 25.488 25.45 25.45 25.50 25.15 26.10 6,048,654 25.488 -1.93%
2021-07-12 0 25.95 25.90 25.95 24.25 26.00 13,780,838 352,389,428 25.571 25.95 25.90 25.95 24.25 26.00 13,780,838 25.571 4.22%
2021-07-09 0 24.90 24.85 24.90 23.20 25.30 21,124,999 518,393,127 24.539 24.90 24.85 24.90 23.20 25.30 21,124,999 24.539 4.84%
2021-07-08 0 23.75 23.75 23.80 23.35 24.90 22,198,521 526,711,100 23.727 23.75 23.75 23.80 23.35 24.90 22,198,521 23.727 -2.86%
2021-07-07 0 24.45 24.45 24.50 24.20 25.40 18,116,110 445,478,445 24.590 24.45 24.45 24.50 24.20 25.40 18,116,110 24.590 -2.78%
2021-07-06 0 25.15 25.10 25.15 24.30 25.60 14,369,784 357,182,985 24.857 25.15 25.10 25.15 24.30 25.60 14,369,784 24.857 -1.76%
2021-07-05 0 25.60 25.55 25.60 24.20 25.95 14,151,101 361,079,469 25.516 25.60 25.55 25.60 24.20 25.95 14,151,101 25.516 0.20%
2021-07-02 0 25.55 25.50 25.55 25.30 26.30 18,000,885 459,804,253 25.543 25.55 25.50 25.55 25.30 26.30 18,000,885 25.543 -3.04%
2021-06-30 0 26.35 26.30 26.35 25.20 27.00 24,880,548 654,198,200 26.294 26.35 26.30 26.35 25.20 27.00 24,880,548 26.294 0.96%
2021-06-29 0 26.10 26.05 26.10 25.90 28.90 37,557,692 1,000,988,317 26.652 26.10 26.05 26.10 25.90 28.90 37,557,692 26.652 -8.58%
2021-06-28 0 28.55 28.50 28.55 28.05 28.80 10,739,041 305,607,277 28.458 28.55 28.50 28.55 28.05 28.80 10,739,041 28.458 0.71%
2021-06-25 0 28.35 28.30 28.35 27.65 29.20 20,020,351 568,667,064 28.404 28.35 28.30 28.35 27.65 29.20 20,020,351 28.404 2.72%
2021-06-24 0 27.60 27.50 27.60 27.05 27.90 7,936,454 217,805,939 27.444 27.60 27.50 27.60 27.05 27.90 7,936,454 27.444 -0.18%
2021-06-23 0 27.65 27.60 27.65 27.25 28.00 7,919,723 218,340,946 27.569 27.65 27.60 27.65 27.25 28.00 7,919,723 27.569 0.73%
2021-06-22 0 27.45 27.45 27.50 27.10 28.00 10,734,634 295,128,595 27.493 27.45 27.45 27.50 27.10 28.00 10,734,634 27.493 -2.14%
2021-06-21 0 28.05 28.00 28.05 27.00 28.50 11,749,413 328,391,130 27.950 28.05 28.00 28.05 27.00 28.50 11,749,413 27.950 1.63%
2021-06-18 0 27.60 27.60 27.65 27.00 28.10 13,443,481 370,611,499 27.568 27.60 27.60 27.65 27.00 28.10 13,443,481 27.568 1.10%
2021-06-17 0 27.30 27.25 27.30 26.40 27.45 8,230,953 222,760,684 27.064 27.30 27.25 27.30 26.40 27.45 8,230,953 27.064 1.30%
2021-06-16 0 26.95 26.95 27.00 26.80 28.20 13,907,233 378,272,067 27.200 26.95 26.95 27.00 26.80 28.20 13,907,233 27.200 -5.77%
2021-06-15 0 28.60 28.55 28.60 27.80 28.80 8,912,885 252,421,381 28.321 28.60 28.55 28.60 27.80 28.80 8,912,885 28.321 1.96%
2021-06-11 0 28.05 28.00 28.05 27.80 29.45 11,340,423 322,392,289 28.429 28.05 28.00 28.05 27.80 29.45 11,340,423 28.429 0.54%
2021-06-10 0 27.90 27.85 27.90 27.55 28.35 12,989,769 361,978,986 27.866 27.90 27.85 27.90 27.55 28.35 12,989,769 27.866 -0.89%
2021-06-09 0 28.15 28.10 28.15 27.30 28.50 12,439,103 347,672,831 27.950 28.15 28.10 28.15 27.30 28.50 12,439,103 27.950 1.08%
2021-06-08 0 27.85 27.75 27.85 27.00 28.75 16,360,991 451,982,471 27.626 27.85 27.75 27.85 27.00 28.75 16,360,991 27.626 -2.45%
2021-06-07 0 28.55 28.50 28.55 27.55 28.80 12,402,957 349,683,736 28.194 28.55 28.50 28.55 27.55 28.80 12,402,957 28.194 0.71%
2021-06-04 0 28.35 28.35 28.40 28.00 29.20 14,334,821 407,495,523 28.427 28.35 28.35 28.40 28.00 29.20 14,334,821 28.427 -2.58%
2021-06-03 0 29.10 29.00 29.10 28.70 30.35 15,051,850 438,616,751 29.140 29.10 29.00 29.10 28.70 30.35 15,051,850 29.140 -2.51%
2021-06-02 0 29.85 29.85 29.90 29.65 31.65 20,887,096 631,034,713 30.212 29.85 29.85 29.90 29.65 31.65 20,887,096 30.212 -4.02%
2021-06-01 0 31.10 31.05 31.10 30.55 32.15 9,754,749 302,127,247 30.972 31.10 31.05 31.10 30.55 32.15 9,754,749 30.972 -1.58%
2021-05-31 0 31.60 31.60 31.70 29.80 31.85 20,477,807 633,897,623 30.955 31.60 31.60 31.70 29.80 31.85 20,477,807 30.955 6.94%
2021-05-28 0 29.55 29.55 29.60 29.25 30.50 8,768,943 261,543,950 29.826 29.55 29.55 29.60 29.25 30.50 8,768,943 29.826 -1.99%
2021-05-27 0 30.15 30.15 30.20 29.30 30.40 24,314,892 729,390,078 29.998 30.15 30.15 30.20 29.30 30.40 24,314,892 29.998 -1.95%
2021-05-26 0 30.75 30.70 30.75 28.55 31.20 26,898,725 818,193,745 30.418 30.75 30.70 30.75 28.55 31.20 26,898,725 30.418 5.13%
2021-05-25 0 29.25 29.15 29.25 26.10 29.30 28,617,107 808,968,955 28.269 29.25 29.15 29.25 26.10 29.30 28,617,107 28.269 9.55%
2021-05-24 0 26.70 26.65 26.70 25.90 26.85 8,144,302 215,935,525 26.514 26.70 26.65 26.70 25.90 26.85 8,144,302 26.514 1.52%
2021-05-21 0 26.30 26.25 26.30 25.70 26.50 9,974,084 261,747,121 26.243 26.30 26.25 26.30 25.70 26.50 9,974,084 26.243 0.96%
2021-05-20 0 26.05 26.00 26.05 25.30 26.90 13,011,611 338,589,220 26.022 26.05 26.00 26.05 25.30 26.90 13,011,611 26.022 0.00%
2021-05-18 0 26.05 26.05 26.10 24.80 26.25 12,917,721 333,092,948 25.786 26.05 26.05 26.10 24.80 26.25 12,917,721 25.786 2.96%
2021-05-17 0 25.30 25.20 25.30 23.55 25.45 15,992,523 400,275,642 25.029 25.30 25.20 25.30 23.55 25.45 15,992,523 25.029 6.53%
2021-05-14 0 23.75 23.75 23.80 22.60 24.25 50,198,795 1,171,288,609 23.333 23.75 23.75 23.80 22.60 24.25 50,198,795 23.333 2.37%
2021-05-13 0 23.20 23.20 23.25 22.85 23.95 17,275,669 402,621,616 23.306 23.20 23.20 23.25 22.85 23.95 17,275,669 23.306 -3.53%
2021-05-12 0 24.05 24.00 24.05 23.25 24.55 13,068,000 311,415,327 23.830 24.05 24.00 24.05 23.25 24.55 13,068,000 23.830 2.34%
2021-05-11 0 23.50 23.45 23.50 22.40 23.90 25,741,727 595,687,824 23.141 23.50 23.45 23.50 22.40 23.90 25,741,727 23.141 -3.29%
2021-05-10 0 24.30 24.25 24.30 24.10 25.20 5,951,588 146,233,432 24.570 24.30 24.25 24.30 24.10 25.20 5,951,588 24.570 1.04%
2021-05-07 0 24.05 24.00 24.05 23.65 24.70 10,333,421 247,415,698 23.943 24.05 24.00 24.05 23.65 24.70 10,333,421 23.943 -2.63%
2021-05-06 0 24.70 24.65 24.70 24.20 25.10 11,005,868 270,486,915 24.577 24.70 24.65 24.70 24.20 25.10 11,005,868 24.577 1.86%
2021-05-05 0 24.25 24.25 24.30 24.25 26.10 8,874,312 219,631,973 24.749 24.25 24.25 24.30 24.25 26.10 8,874,312 24.749 -7.09%
2021-05-04 0 26.10 26.05 26.10 25.25 26.10 4,031,461 104,529,076 25.928 26.10 26.05 26.10 25.25 26.10 4,031,461 25.928 1.36%
2021-05-03 0 25.75 25.75 25.80 25.40 25.90 3,811,749 97,538,039 25.589 25.75 25.75 25.80 25.40 25.90 3,811,749 25.589 0.19%
2021-04-30 0 25.70 25.70 25.75 25.40 25.85 7,033,457 180,784,102 25.703 25.70 25.70 25.75 25.40 25.85 7,033,457 25.703 0.59%
2021-04-29 0 25.55 25.45 25.55 25.30 26.45 4,211,890 108,064,723 25.657 25.55 25.45 25.55 25.30 26.45 4,211,890 25.657 -2.85%
2021-04-28 0 26.30 26.20 26.30 25.75 26.70 6,129,005 160,076,265 26.118 26.30 26.20 26.30 25.75 26.70 6,129,005 26.118 -0.75%
2021-04-27 0 26.50 26.40 26.50 25.90 26.95 8,378,290 221,659,223 26.456 26.50 26.40 26.50 25.90 26.95 8,378,290 26.456 -0.75%
2021-04-26 0 26.70 26.65 26.70 26.45 27.35 12,868,705 345,566,345 26.853 26.70 26.65 26.70 26.45 27.35 12,868,705 26.853 0.95%
2021-04-23 0 26.45 26.40 26.45 25.30 27.00 16,251,984 430,084,730 26.464 26.45 26.40 26.45 25.30 27.00 16,251,984 26.464 4.34%
2021-04-22 0 25.35 25.30 25.35 25.05 26.00 8,119,415 206,531,345 25.437 25.35 25.30 25.35 25.05 26.00 8,119,415 25.437 -0.59%
2021-04-21 0 25.50 25.50 25.55 24.50 25.90 7,128,276 180,904,563 25.378 25.50 25.50 25.55 24.50 25.90 7,128,276 25.378 0.79%
2021-04-20 0 25.30 25.25 25.30 25.10 25.65 6,593,854 167,069,461 25.337 25.30 25.25 25.30 25.10 25.65 6,593,854 25.337 -0.78%
2021-04-19 0 25.50 25.50 25.55 24.25 26.00 9,902,393 252,931,013 25.542 25.50 25.50 25.55 24.25 26.00 9,902,393 25.542 3.45%
2021-04-16 0 24.65 24.65 24.70 24.05 24.80 12,469,111 305,555,018 24.505 24.65 24.65 24.70 24.05 24.80 12,469,111 24.505 0.20%
2021-04-15 0 24.60 24.55 24.60 23.75 24.65 8,477,406 206,736,099 24.387 24.60 24.55 24.60 23.75 24.65 8,477,406 24.387 0.41%
2021-04-14 0 24.50 24.40 24.50 23.40 24.60 16,187,124 392,637,793 24.256 24.50 24.40 24.50 23.40 24.60 16,187,124 24.256 5.83%
2021-04-13 0 23.15 23.10 23.15 23.00 24.00 19,549,915 457,131,489 23.383 23.15 23.10 23.15 23.00 24.00 19,549,915 23.383 -2.32%
2021-04-12 0 23.70 23.65 23.70 23.65 25.35 14,551,806 350,120,183 24.060 23.70 23.65 23.70 23.65 25.35 14,551,806 24.060 -4.82%
2021-04-09 0 24.90 24.85 24.90 24.85 26.20 10,328,631 260,922,792 25.262 24.90 24.85 24.90 24.85 26.20 10,328,631 25.262 -3.68%
2021-04-08 0 25.85 25.85 25.90 24.70 26.15 11,414,868 293,889,406 25.746 25.85 25.85 25.90 24.70 26.15 11,414,868 25.746 2.58%
2021-04-07 0 25.20 25.15 25.20 24.70 26.00 17,244,006 434,790,769 25.214 25.20 25.15 25.20 24.70 26.00 17,244,006 25.214 0.60%
2021-04-01 0 25.05 25.00 25.05 24.00 25.15 14,929,884 370,293,932 24.802 25.05 25.00 25.05 24.00 25.15 14,929,884 24.802 3.94%
2021-03-31 0 24.10 24.05 24.10 23.80 25.20 15,554,236 379,118,383 24.374 24.10 24.05 24.10 23.80 25.20 15,554,236 24.374 0.00%
2021-03-30 0 24.10 24.05 24.10 23.50 24.20 20,336,381 485,422,105 23.870 24.10 24.05 24.10 23.50 24.20 20,336,381 23.870 1.05%
2021-03-29 0 23.85 23.85 23.90 23.50 25.10 22,849,758 553,270,661 24.213 23.85 23.85 23.90 23.50 25.10 22,849,758 24.213 -2.05%
2021-03-26 0 24.35 24.35 24.40 24.00 25.90 37,967,101 935,427,495 24.638 24.35 24.35 24.40 24.00 25.90 37,967,101 24.638 -6.35%
2021-03-25 0 26.00 25.95 26.00 23.80 26.55 22,934,946 583,440,571 25.439 26.00 25.95 26.00 23.80 26.55 22,934,946 25.439 0.97%
2021-03-24 0 25.75 25.75 25.80 25.30 27.30 28,087,018 727,568,624 25.904 25.75 25.75 25.80 25.30 27.30 28,087,018 25.904 -1.53%
2021-03-23 0 26.15 26.05 26.15 25.40 26.85 17,783,315 460,313,915 25.885 26.15 26.05 26.15 25.40 26.85 17,783,315 25.885 -1.13%
2021-03-22 0 26.45 26.40 26.45 25.20 27.00 15,823,860 411,978,559 26.035 26.45 26.40 26.45 25.20 27.00 15,823,860 26.035 -0.94%
2021-03-19 0 26.70 26.40 26.70 25.70 26.80 20,159,136 530,821,505 26.332 26.70 26.40 26.70 25.70 26.80 20,159,136 26.332 -0.74%
2021-03-18 0 26.90 26.85 26.95 26.30 28.40 20,293,323 553,741,943 27.287 26.90 26.85 26.95 26.30 28.40 20,293,323 27.287 -3.24%
2021-03-17 0 27.80 27.60 27.80 26.30 27.80 25,622,364 695,081,716 27.128 27.80 27.60 27.80 26.30 27.80 25,622,364 27.128 2.77%
2021-03-16 0 27.05 26.95 27.05 26.05 27.20 14,664,402 392,932,193 26.795 27.05 26.95 27.05 26.05 27.20 14,664,402 26.795 4.44%
2021-03-15 0 25.90 25.90 25.95 25.30 27.25 15,730,056 410,171,113 26.076 25.90 25.90 25.95 25.30 27.25 15,730,056 26.076 -0.58%
2021-03-12 0 26.05 26.05 26.10 25.85 27.95 28,719,920 768,983,787 26.775 26.05 26.05 26.10 25.85 27.95 28,719,920 26.775 -2.07%
2021-03-11 0 26.60 26.50 26.60 24.55 26.75 18,862,673 492,776,247 26.124 26.60 26.50 26.60 24.55 26.75 18,862,673 26.124 6.40%
2021-03-10 0 25.00 24.95 25.00 24.60 25.90 13,927,876 350,797,436 25.187 25.00 24.95 25.00 24.60 25.90 13,927,876 25.187 3.73%
2021-03-09 0 24.10 24.05 24.10 23.10 25.60 45,085,010 1,103,259,936 24.471 24.10 24.05 24.10 23.10 25.60 45,085,010 24.471 -3.41%
2021-03-08 0 24.95 24.80 24.95 23.95 26.85 39,749,729 988,056,050 24.857 24.95 24.80 24.95 23.95 26.85 39,749,729 24.857 -5.13%
2021-03-05 0 26.30 26.30 26.35 23.90 27.10 27,612,674 715,657,264 25.918 26.30 26.30 26.35 23.90 27.10 27,612,674 25.918 3.14%
2021-03-04 0 25.50 25.50 25.55 25.20 27.25 30,701,105 799,133,774 26.029 25.50 25.50 25.55 25.20 27.25 30,701,105 26.029 -7.27%
2021-03-03 0 27.50 27.45 27.50 26.10 27.75 33,816,556 911,832,010 26.964 27.50 27.45 27.50 26.10 27.75 33,816,556 26.964 -0.36%
2021-03-02 0 27.60 27.55 27.60 27.40 30.10 31,657,971 891,558,535 28.162 27.60 27.55 27.60 27.40 30.10 31,657,971 28.162 -4.00%
2021-03-01 0 28.75 28.75 28.80 27.30 29.40 33,905,611 963,313,686 28.412 28.75 28.75 28.80 27.30 29.40 33,905,611 28.412 3.23%
2021-02-26 0 27.85 27.75 27.85 27.10 28.95 46,083,673 1,277,708,322 27.726 27.85 27.75 27.85 27.10 28.95 46,083,673 27.726 -5.59%
2021-02-25 0 29.50 29.50 29.55 29.00 31.50 35,299,363 1,050,063,280 29.747 29.50 29.50 29.55 29.00 31.50 35,299,363 29.747 -1.99%
2021-02-24 0 30.10 30.05 30.10 29.15 34.00 48,867,210 1,496,679,498 30.627 30.10 30.05 30.10 29.15 34.00 48,867,210 30.627 -8.93%
2021-02-23 0 33.05 33.05 33.10 31.70 34.15 20,577,987 683,494,357 33.215 33.05 33.05 33.10 31.70 34.15 20,577,987 33.215 -0.45%
2021-02-22 0 33.20 33.20 33.30 33.15 36.95 35,547,750 1,222,336,401 34.386 33.20 33.20 33.30 33.15 36.95 35,547,750 34.386 -8.29%
2021-02-19 0 36.20 36.15 36.20 34.70 36.50 23,044,634 823,560,800 35.738 36.20 36.15 36.20 34.70 36.50 23,044,634 35.738 1.54%
2021-02-18 0 35.65 35.65 35.70 35.10 38.65 34,246,865 1,234,638,305 36.051 35.65 35.65 35.70 35.10 38.65 34,246,865 36.051 -6.92%
2021-02-17 0 38.30 38.30 38.35 36.10 38.80 11,572,311 434,688,109 37.563 38.30 38.30 38.35 36.10 38.80 11,572,311 37.563 2.41%
2021-02-16 0 37.40 37.35 37.40 37.05 39.50 12,528,995 473,041,222 37.756 37.40 37.35 37.40 37.05 39.50 12,528,995 37.756 -1.19%
2021-02-11 0 37.85 37.75 37.85 36.40 37.85 5,312,924 198,378,604 37.339 37.85 37.75 37.85 36.40 37.85 5,312,924 37.339 1.34%
2021-02-10 0 37.35 37.25 37.35 35.95 37.50 11,583,742 428,412,980 36.984 37.35 37.25 37.35 35.95 37.50 11,583,742 36.984 4.33%
2021-02-09 0 35.80 35.75 35.80 34.60 35.80 8,786,965 310,750,539 35.365 35.80 35.75 35.80 34.60 35.80 8,786,965 35.365 2.58%
2021-02-08 0 34.90 34.85 34.90 34.75 35.80 10,845,646 382,277,846 35.247 34.90 34.85 34.90 34.75 35.80 10,845,646 35.247 1.01%
2021-02-05 0 34.55 34.50 34.55 33.75 35.85 19,149,493 668,859,231 34.928 34.55 34.50 34.55 33.75 35.85 19,149,493 34.928 3.44%
2021-02-04 0 33.40 33.35 33.40 32.55 34.00 19,496,095 648,530,252 33.265 33.40 33.35 33.40 32.55 34.00 19,496,095 33.265 -2.91%
2021-02-03 0 34.40 34.40 34.50 32.30 35.15 17,238,443 589,813,698 34.215 34.40 34.40 34.50 32.30 35.15 17,238,443 34.215 1.78%
2021-02-02 0 33.80 33.75 33.80 33.10 34.45 15,247,147 517,577,485 33.946 33.80 33.75 33.80 33.10 34.45 15,247,147 33.946 2.27%
2021-02-01 0 33.05 33.05 33.10 31.10 33.60 22,674,981 745,030,103 32.857 33.05 33.05 33.10 31.10 33.60 22,674,981 32.857 5.59%
2021-01-29 0 31.30 31.30 31.40 31.00 33.30 25,851,600 829,042,891 32.069 31.30 31.30 31.40 31.00 33.30 25,851,600 32.069 1.79%
2021-01-28 0 30.75 30.70 30.75 30.20 32.50 33,820,945 1,051,432,869 31.088 30.75 30.70 30.75 30.20 32.50 33,820,945 31.088 -4.50%
2021-01-27 0 32.20 32.20 32.30 31.10 33.40 37,405,142 1,204,164,319 32.192 32.20 32.20 32.30 31.10 33.40 37,405,142 32.192 -1.53%
2021-01-26 0 32.70 32.70 32.75 32.35 35.25 27,493,568 917,711,194 33.379 32.70 32.70 32.75 32.35 35.25 27,493,568 33.379 -7.23%
2021-01-25 0 35.25 35.20 35.25 31.50 35.25 36,547,180 1,242,207,049 33.989 35.25 35.20 35.25 31.50 35.25 36,547,180 33.989 5.38%
2021-01-22 0 33.45 33.45 33.50 32.40 34.45 24,816,376 835,497,214 33.667 33.45 33.45 33.50 32.40 34.45 24,816,376 33.667 1.98%
2021-01-21 0 32.80 32.75 32.80 32.10 34.00 28,229,985 935,802,929 33.149 32.80 32.75 32.80 32.10 34.00 28,229,985 33.149 1.39%
2021-01-20 0 32.35 32.30 32.35 31.45 33.00 30,728,115 997,522,148 32.463 32.35 32.30 32.35 31.45 33.00 30,728,115 32.463 3.35%
2021-01-19 0 31.30 31.20 31.30 30.90 33.50 40,205,228 1,290,113,202 32.088 31.30 31.20 31.30 30.90 33.50 40,205,228 32.088 -1.88%
2021-01-18 0 31.90 31.85 31.90 27.10 31.95 62,063,612 1,895,003,467 30.533 31.90 31.85 31.90 27.10 31.95 62,063,612 30.533 13.93%
2021-01-15 0 28.00 27.95 28.00 27.50 28.90 18,149,288 508,553,579 28.021 28.00 27.95 28.00 27.50 28.90 18,149,288 28.021 -2.61%
2021-01-14 0 28.75 28.70 28.75 27.05 28.80 26,806,361 754,716,460 28.154 28.75 28.70 28.75 27.05 28.80 26,806,361 28.154 5.12%
2021-01-13 0 27.35 27.30 27.35 27.10 28.40 22,613,536 620,302,143 27.431 27.35 27.30 27.35 27.10 28.40 22,613,536 27.431 -3.36%
2021-01-12 0 28.30 28.25 28.30 26.80 28.30 20,044,118 558,788,280 27.878 28.30 28.25 28.30 26.80 28.30 20,044,118 27.878 2.91%
2021-01-11 0 27.50 27.50 27.55 27.00 28.75 21,640,109 597,579,165 27.614 27.50 27.50 27.55 27.00 28.75 21,640,109 27.614 -2.83%
2021-01-08 0 28.30 28.30 28.35 28.05 29.25 24,836,742 707,385,369 28.481 28.30 28.30 28.35 28.05 29.25 24,836,742 28.481 1.62%
2021-01-07 0 27.85 27.80 27.85 27.15 28.65 27,206,963 752,127,380 27.645 27.85 27.80 27.85 27.15 28.65 27,206,963 27.645 -2.96%
2021-01-06 0 28.70 28.70 28.75 28.20 29.80 24,736,871 711,722,198 28.772 28.70 28.70 28.75 28.20 29.80 24,736,871 28.772 -0.86%
2021-01-05 0 28.95 28.95 29.00 28.00 30.20 40,357,980 1,161,598,224 28.782 28.95 28.95 29.00 28.00 30.20 40,357,980 28.782 -4.46%
2021-01-04 0 30.30 30.30 30.40 29.30 31.30 26,441,677 800,642,920 30.280 30.30 30.30 30.40 29.30 31.30 26,441,677 30.280 -4.11%
2020-12-31 0 31.60 31.55 31.60 29.80 31.65 16,107,185 501,827,100 31.155 31.60 31.55 31.60 29.80 31.65 16,107,185 31.155 6.94%
2020-12-30 0 29.55 29.50 29.55 28.70 29.75 17,695,250 518,797,111 29.318 29.55 29.50 29.55 28.70 29.75 17,695,250 29.318 3.68%
2020-12-29 0 28.50 28.45 28.50 27.50 28.85 14,152,964 401,452,279 28.365 28.50 28.45 28.50 27.50 28.85 14,152,964 28.365 4.78%
2020-12-28 0 27.20 27.15 27.20 26.85 27.95 11,663,063 317,309,108 27.206 27.20 27.15 27.20 26.85 27.95 11,663,063 27.206 -1.98%
2020-12-24 0 27.75 27.70 27.75 27.25 28.25 5,360,338 148,325,497 27.671 27.75 27.70 27.75 27.25 28.25 5,360,338 27.671 -0.54%
2020-12-23 0 27.90 27.90 27.95 27.45 28.35 14,490,507 405,607,927 27.991 27.90 27.90 27.95 27.45 28.35 14,490,507 27.991 1.27%
2020-12-22 0 27.55 27.50 27.55 26.05 27.55 15,781,633 428,306,718 27.140 27.55 27.50 27.55 26.05 27.55 15,781,633 27.140 3.96%
2020-12-21 0 26.50 26.50 26.60 26.45 27.25 18,224,623 486,325,045 26.685 26.50 26.50 26.60 26.45 27.25 18,224,623 26.685 -1.67%
2020-12-18 0 26.95 26.95 27.00 26.65 28.45 31,032,732 839,910,377 27.065 26.95 26.95 27.00 26.65 28.45 31,032,732 27.065 -4.43%
2020-12-17 0 28.20 28.15 28.20 26.65 28.20 18,729,524 519,904,968 27.759 28.20 28.15 28.20 26.65 28.20 18,729,524 27.759 6.21%
2020-12-16 0 26.55 26.50 26.55 26.20 27.20 13,229,695 353,590,974 26.727 26.55 26.50 26.55 26.20 27.20 13,229,695 26.727 0.57%
2020-12-15 0 26.40 26.35 26.40 25.55 26.45 13,030,537 340,172,987 26.106 26.40 26.35 26.40 25.55 26.45 13,030,537 26.106 3.12%
2020-12-14 0 25.60 25.60 25.65 25.25 26.45 10,332,201 265,389,579 25.686 25.60 25.60 25.65 25.25 26.45 10,332,201 25.686 -1.73%
2020-12-11 0 26.05 25.95 26.05 25.60 26.45 9,664,578 251,037,041 25.975 26.05 25.95 26.05 25.60 26.45 9,664,578 25.975 2.36%
2020-12-10 0 25.45 25.40 25.45 24.85 26.00 10,996,773 277,539,465 25.238 25.45 25.40 25.45 24.85 26.00 10,996,773 25.238 -1.93%
2020-12-09 0 25.95 25.90 25.95 25.75 27.00 14,482,415 382,502,398 26.412 25.95 25.90 25.95 25.75 27.00 14,482,415 26.412 -1.33%
2020-12-08 0 26.30 26.25 26.30 24.70 26.60 23,502,989 607,975,882 25.868 26.30 26.25 26.30 24.70 26.60 23,502,989 25.868 5.62%
2020-12-07 0 24.90 24.80 24.90 24.00 25.00 13,582,375 333,765,450 24.573 24.90 24.80 24.90 24.00 25.00 13,582,375 24.573 0.40%
2020-12-04 0 24.80 24.80 24.95 24.20 25.15 15,618,448 385,706,856 24.696 24.80 24.80 24.95 24.20 25.15 15,618,448 24.696 -0.20%
2020-12-03 0 24.85 24.80 24.85 24.50 25.60 17,087,139 423,470,885 24.783 24.85 24.80 24.85 24.50 25.60 17,087,139 24.783 -0.60%
2020-12-02 0 25.00 24.95 25.00 24.80 26.75 26,679,163 677,584,970 25.398 25.00 24.95 25.00 24.80 26.75 26,679,163 25.398 -6.72%
2020-12-01 0 26.80 26.70 26.80 26.20 27.60 9,149,506 245,763,572 26.861 26.80 26.70 26.80 26.20 27.60 9,149,506 26.861 -0.92%
2020-11-30 0 27.05 27.00 27.05 25.50 27.80 22,769,473 615,601,908 27.036 27.05 27.00 27.05 25.50 27.80 22,769,473 27.036 4.64%
2020-11-27 0 25.85 25.85 25.90 25.75 26.40 4,098,282 106,192,543 25.911 25.85 25.85 25.90 25.75 26.40 4,098,282 25.911 -0.77%
2020-11-26 0 26.05 26.00 26.05 25.50 26.20 11,540,282 297,847,181 25.809 26.05 26.00 26.05 25.50 26.20 11,540,282 25.809 0.58%
2020-11-25 0 25.90 25.85 25.90 25.65 26.90 16,354,420 429,893,114 26.286 25.90 25.85 25.90 25.65 26.90 16,354,420 26.286 -2.08%
2020-11-24 0 26.45 26.40 26.45 25.35 26.50 10,937,176 285,453,220 26.099 26.45 26.40 26.45 25.35 26.50 10,937,176 26.099 1.73%
2020-11-23 0 26.00 25.95 26.00 25.50 26.40 14,941,735 385,966,845 25.831 26.00 25.95 26.00 25.50 26.40 14,941,735 25.831 0.39%
2020-11-20 0 25.90 25.85 25.90 25.35 26.15 18,102,159 467,997,821 25.853 25.90 25.85 25.90 25.35 26.15 18,102,159 25.853 1.97%
2020-11-19 0 25.40 25.35 25.40 24.75 26.70 24,843,194 627,919,813 25.275 25.40 25.35 25.40 24.75 26.70 24,843,194 25.275 -4.51%
2020-11-18 0 26.60 26.55 26.60 25.45 27.25 24,281,775 640,091,649 26.361 26.60 26.55 26.60 25.45 27.25 24,281,775 26.361 2.70%
2020-11-17 0 25.90 25.90 25.95 25.15 27.20 21,257,827 547,950,630 25.776 25.90 25.90 25.95 25.15 27.20 21,257,827 25.776 -4.78%
2020-11-16 0 27.20 27.15 27.20 25.35 27.30 25,684,223 680,673,319 26.502 27.20 27.15 27.20 25.35 27.30 25,684,223 26.502 6.67%
2020-11-13 0 25.50 25.45 25.50 23.60 25.50 20,171,066 505,406,304 25.056 25.50 25.45 25.50 23.60 25.50 20,171,066 25.056 8.05%
2020-11-12 0 23.60 23.50 23.60 22.95 24.00 18,282,071 429,501,472 23.493 23.60 23.50 23.60 22.95 24.00 18,282,071 23.493 5.83%
2020-11-11 0 22.30 22.25 22.30 21.75 24.00 30,520,040 688,664,887 22.564 22.30 22.25 22.30 21.75 24.00 30,520,040 22.564 -6.11%
2020-11-10 0 23.75 23.70 23.75 22.90 25.25 25,249,632 602,960,263 23.880 23.75 23.70 23.75 22.90 25.25 25,249,632 23.880 -5.00%
2020-11-09 0 25.00 24.95 25.00 24.00 25.75 21,818,083 547,975,030 25.116 25.00 24.95 25.00 24.00 25.75 21,818,083 25.116 5.04%
2020-11-06 0 23.80 23.75 23.80 23.00 24.70 13,049,180 307,010,275 23.527 23.80 23.75 23.80 23.00 24.70 13,049,180 23.527 -0.83%
2020-11-05 0 24.00 23.95 24.00 23.20 24.50 23,348,740 558,581,220 23.923 24.00 23.95 24.00 23.20 24.50 23,348,740 23.923 5.03%
2020-11-04 0 22.85 22.80 22.85 20.50 22.85 26,714,256 592,372,438 22.174 22.85 22.80 22.85 20.50 22.85 26,714,256 22.174 10.12%
2020-11-03 0 20.75 20.75 20.80 20.25 21.00 12,872,238 266,914,322 20.736 20.75 20.75 20.80 20.25 21.00 12,872,238 20.736 1.72%
2020-11-02 0 20.40 20.40 20.45 20.00 21.05 13,920,888 283,986,358 20.400 20.40 20.40 20.45 20.00 21.05 13,920,888 20.400 0.25%
2020-10-30 0 20.35 20.30 20.35 20.05 21.55 17,683,665 367,357,447 20.774 20.35 20.30 20.35 20.05 21.55 17,683,665 20.774 -3.55%
2020-10-29 0 21.10 21.10 21.15 20.00 21.30 19,046,741 396,722,909 20.829 21.10 21.10 21.15 20.00 21.30 19,046,741 20.829 2.68%
2020-10-28 0 20.55 20.50 20.55 19.78 20.70 67,868,646 1,384,274,196 20.396 20.55 20.50 20.55 19.78 20.70 67,868,646 20.396 -3.75%
2020-10-27 0 21.35 21.35 21.40 20.70 21.65 18,520,574 393,161,933 21.228 21.35 21.35 21.40 20.70 21.65 18,520,574 21.228 0.23%
2020-10-23 0 21.30 21.30 21.35 20.95 21.95 12,430,702 266,194,143 21.414 21.30 21.30 21.35 20.95 21.95 12,430,702 21.414 -3.40%
2020-10-22 0 22.05 21.90 22.05 21.30 22.05 12,125,776 264,368,149 21.802 22.05 21.90 22.05 21.30 22.05 12,125,776 21.802 0.92%
2020-10-21 0 21.85 21.85 21.90 21.70 22.70 12,704,266 280,500,771 22.079 21.85 21.85 21.90 21.70 22.70 12,704,266 22.079 -2.67%
2020-10-20 0 22.45 22.45 22.50 21.85 22.70 8,952,144 199,385,322 22.272 22.45 22.45 22.50 21.85 22.70 8,952,144 22.272 0.45%
2020-10-19 0 22.35 22.25 22.35 22.15 23.20 11,299,097 254,536,876 22.527 22.35 22.25 22.35 22.15 23.20 11,299,097 22.527 -1.97%
2020-10-16 0 22.80 22.80 22.85 22.15 23.40 12,333,698 279,947,648 22.698 22.80 22.80 22.85 22.15 23.40 12,333,698 22.698 0.00%
2020-10-15 0 22.80 22.80 22.85 22.40 23.90 33,186,166 763,604,701 23.010 22.80 22.80 22.85 22.40 23.90 33,186,166 23.010 -4.20%
2020-10-14 0 23.80 23.75 23.80 23.40 24.50 28,886,655 695,010,662 24.060 23.80 23.75 23.80 23.40 24.50 28,886,655 24.060 -0.42%
2020-10-12 0 23.90 23.85 23.90 22.90 24.35 33,846,068 803,447,556 23.738 23.90 23.85 23.90 22.90 24.35 33,846,068 23.738 3.24%
2020-10-09 0 23.15 23.15 23.20 22.05 23.40 36,830,008 846,505,297 22.984 23.15 23.15 23.20 22.05 23.40 36,830,008 22.984 4.28%
2020-10-08 0 22.20 22.15 22.20 21.55 22.25 8,629,211 189,381,482 21.947 22.20 22.15 22.20 21.55 22.25 8,629,211 21.947 0.91%
2020-10-07 0 22.00 21.95 22.00 21.20 22.15 9,444,578 206,348,358 21.848 22.00 21.95 22.00 21.20 22.15 9,444,578 21.848 1.15%
2020-10-06 0 21.75 21.70 21.75 21.00 22.00 12,570,444 271,869,788 21.628 21.75 21.70 21.75 21.00 22.00 12,570,444 21.628 5.07%
2020-10-05 0 20.70 20.70 20.75 20.20 21.60 19,019,115 398,635,233 20.960 20.70 20.70 20.75 20.20 21.60 19,019,115 20.960 3.50%
2020-09-30 0 20.00 20.00 20.05 19.58 20.30 10,209,803 204,570,392 20.037 20.00 20.00 20.05 19.58 20.30 10,209,803 20.037 0.60%
2020-09-29 0 19.88 19.86 19.88 19.66 20.40 14,651,245 292,171,842 19.942 19.88 19.86 19.88 19.66 20.40 14,651,245 19.942 1.74%
2020-09-28 0 19.54 19.52 19.54 19.10 19.64 7,683,000 149,612,130 19.473 19.54 19.52 19.54 19.10 19.64 7,683,000 19.473 0.83%
2020-09-25 0 19.38 19.34 19.38 19.08 19.80 16,619,035 322,828,773 19.425 19.38 19.34 19.38 19.08 19.80 16,619,035 19.425 0.73%
2020-09-24 0 19.24 19.22 19.24 19.12 19.70 15,739,800 305,225,302 19.392 19.24 19.22 19.24 19.12 19.70 15,739,800 19.392 -1.03%
2020-09-23 0 19.44 19.42 19.44 19.10 19.68 10,588,330 205,711,844 19.428 19.44 19.42 19.44 19.10 19.68 10,588,330 19.428 2.21%
2020-09-22 0 19.02 19.00 19.02 18.52 19.58 15,293,836 293,408,044 19.185 19.02 19.00 19.02 18.52 19.58 15,293,836 19.185 -0.21%
2020-09-21 0 19.06 19.04 19.06 19.06 19.90 13,435,990 260,442,373 19.384 19.06 19.04 19.06 19.06 19.90 13,435,990 19.384 -4.03%
2020-09-18 0 19.86 19.82 19.86 18.74 19.86 22,053,011 431,636,986 19.573 19.86 19.82 19.86 18.74 19.86 22,053,011 19.573 3.22%
2020-09-17 0 19.24 19.20 19.24 18.46 19.50 16,521,806 316,190,992 19.138 19.24 19.20 19.24 18.46 19.50 16,521,806 19.138 3.11%
2020-09-16 0 18.66 18.66 18.72 18.42 19.20 16,978,660 319,552,100 18.821 18.66 18.66 18.72 18.42 19.20 16,978,660 18.821 -2.20%
2020-09-15 0 19.08 19.06 19.08 18.30 19.08 21,030,435 395,404,060 18.802 19.08 19.06 19.08 18.30 19.08 21,030,435 18.802 4.15%
2020-09-14 0 18.32 18.24 18.32 17.86 18.78 18,674,116 339,186,555 18.163 18.32 18.24 18.32 17.86 18.78 18,674,116 18.163 1.33%
2020-09-11 0 18.08 18.06 18.08 17.14 18.26 12,971,691 231,202,672 17.824 18.08 18.06 18.08 17.14 18.26 12,971,691 17.824 4.51%
2020-09-10 0 17.30 17.28 17.30 17.26 18.24 21,132,815 371,926,792 17.599 17.30 17.28 17.30 17.26 18.24 21,132,815 17.599 -0.23%
2020-09-09 0 17.34 17.32 17.34 17.02 17.64 22,186,546 384,687,551 17.339 17.34 17.32 17.34 17.02 17.64 22,186,546 17.339 -2.58%
2020-09-08 0 17.80 17.80 17.84 17.64 18.88 24,727,072 446,124,879 18.042 17.80 17.80 17.84 17.64 18.88 24,727,072 18.042 -3.26%
2020-09-07 0 18.40 18.40 18.42 18.20 19.32 27,491,763 509,030,053 18.516 18.40 18.40 18.42 18.20 19.32 27,491,763 18.516 -4.76%
2020-09-04 0 19.32 19.32 19.42 18.62 19.52 22,475,350 429,852,321 19.126 19.32 19.32 19.42 18.62 19.52 22,475,350 19.126 -3.21%
2020-09-03 0 19.96 19.90 19.96 19.74 20.60 17,173,934 345,820,489 20.136 19.96 19.90 19.96 19.74 20.60 17,173,934 20.136 -2.63%
2020-09-02 0 20.50 20.45 20.50 19.48 20.70 21,467,714 436,824,521 20.348 20.50 20.45 20.50 19.48 20.70 21,467,714 20.348 6.00%
2020-09-01 0 19.34 19.32 19.34 19.26 20.15 19,181,140 374,854,945 19.543 19.34 19.32 19.34 19.26 20.15 19,181,140 19.543 -2.13%
2020-08-31 0 19.76 19.76 19.78 19.60 21.15 38,201,623 773,218,960 20.240 19.76 19.76 19.78 19.60 21.15 38,201,623 20.240 -3.14%
2020-08-28 0 20.40 20.35 20.40 18.26 21.15 62,117,648 1,246,317,286 20.064 20.40 20.35 20.40 18.26 21.15 62,117,648 20.064 7.71%
2020-08-27 0 18.94 18.94 18.96 18.44 19.48 47,481,988 902,463,849 19.006 18.94 18.94 18.96 18.44 19.48 47,481,988 19.006 4.64%
2020-08-26 0 18.10 18.08 18.10 18.04 18.52 18,809,085 344,087,571 18.294 18.10 18.08 18.10 18.04 18.52 18,809,085 18.294 -0.55%
2020-08-25 0 18.20 18.18 18.20 17.82 19.26 33,375,204 607,815,744 18.212 18.20 18.18 18.20 17.82 19.26 33,375,204 18.212 -3.19%
2020-08-24 0 18.80 18.80 18.82 18.24 18.84 47,702,471 885,817,808 18.570 18.80 18.80 18.82 18.24 18.84 47,702,471 18.570 2.62%
2020-08-21 0 18.32 18.30 18.32 18.06 18.86 89,346,672 1,639,862,468 18.354 18.32 18.30 18.32 18.06 18.86 89,346,672 18.354 -4.98%
2020-08-20 0 19.28 19.26 19.28 17.98 19.30 20,984,857 393,822,191 18.767 19.28 19.26 19.28 17.98 19.30 20,984,857 18.767 2.34%
2020-08-19 0 18.84 18.82 18.84 18.62 19.80 25,792,347 489,956,087 18.996 18.84 18.82 18.84 18.62 19.80 25,792,347 18.996 -4.07%
2020-08-18 0 19.64 19.62 19.64 19.32 19.94 24,468,450 481,343,371 19.672 19.64 19.62 19.64 19.32 19.94 24,468,450 19.672 3.26%
2020-08-17 0 19.02 19.00 19.02 18.58 19.50 23,503,786 444,639,017 18.918 19.02 19.00 19.02 18.58 19.50 23,503,786 18.918 -2.26%
2020-08-14 0 19.46 19.42 19.46 19.20 20.40 20,930,147 408,972,039 19.540 19.46 19.42 19.46 19.20 20.40 20,930,147 19.540 -0.31%
2020-08-13 0 19.52 19.50 19.52 19.24 20.70 24,398,006 478,786,160 19.624 19.52 19.50 19.52 19.24 20.70 24,398,006 19.624 -2.89%
2020-08-12 0 20.10 20.10 20.15 19.44 20.75 27,597,048 548,779,392 19.885 20.10 20.10 20.15 19.44 20.75 27,597,048 19.885 -4.06%
2020-08-11 0 20.95 20.85 20.95 20.60 21.85 15,354,272 323,557,666 21.073 20.95 20.85 20.95 20.60 21.85 15,354,272 21.073 -1.64%
2020-08-10 0 21.30 21.25 21.30 20.45 22.60 25,603,288 548,113,226 21.408 21.30 21.25 21.30 20.45 22.60 25,603,288 21.408 -5.33%
2020-08-07 0 22.50 22.45 22.50 21.40 22.85 20,466,797 453,805,693 22.173 22.50 22.45 22.50 21.40 22.85 20,466,797 22.173 0.67%
2020-08-06 0 22.35 22.25 22.35 21.40 22.60 13,197,636 289,213,033 21.914 22.35 22.25 22.35 21.40 22.60 13,197,636 21.914 1.13%
2020-08-05 0 22.10 22.00 22.10 21.50 22.75 14,394,213 316,720,362 22.003 22.10 22.00 22.10 21.50 22.75 14,394,213 22.003 2.08%
2020-08-04 0 21.65 21.60 21.65 21.40 22.80 18,554,574 408,359,204 22.009 21.65 21.60 21.65 21.40 22.80 18,554,574 22.009 -1.14%
2020-08-03 0 21.90 21.85 21.90 20.65 22.50 18,956,760 408,357,603 21.542 21.90 21.85 21.90 20.65 22.50 18,956,760 21.542 2.34%
2020-07-31 0 21.40 21.35 21.40 21.25 22.35 17,206,261 371,665,956 21.601 21.40 21.35 21.40 21.25 22.35 17,206,261 21.601 -1.83%
2020-07-30 0 21.80 21.75 21.80 20.65 22.60 40,272,772 871,585,451 21.642 21.80 21.75 21.80 20.65 22.60 40,272,772 21.642 7.13%
2020-07-29 0 20.35 20.30 20.35 18.84 20.50 20,499,062 409,268,922 19.965 20.35 20.30 20.35 18.84 20.50 20,499,062 19.965 5.88%
2020-07-28 0 19.22 19.16 19.22 18.38 19.28 19,880,170 376,223,552 18.925 19.22 19.16 19.22 18.38 19.28 19,880,170 18.925 7.86%
2020-07-27 0 17.82 17.80 17.82 17.60 19.20 27,423,583 495,723,112 18.077 17.82 17.80 17.82 17.60 19.20 27,423,583 18.077 -4.40%
2020-07-24 0 18.64 18.64 18.66 18.54 19.64 18,860,661 357,725,236 18.967 18.64 18.64 18.66 18.54 19.64 18,860,661 18.967 -6.24%
2020-07-23 0 19.88 19.80 19.88 19.24 20.10 13,007,469 256,484,091 19.718 19.88 19.80 19.88 19.24 20.10 13,007,469 19.718 2.05%
2020-07-22 0 19.48 19.48 19.50 19.48 20.70 18,925,426 379,556,884 20.055 19.48 19.48 19.50 19.48 20.70 18,925,426 20.055 -5.89%
2020-07-21 0 20.70 20.65 20.70 18.88 20.85 32,523,600 654,515,596 20.124 20.70 20.65 20.70 18.88 20.85 32,523,600 20.124 14.36%
2020-07-20 0 18.10 18.08 18.10 17.66 18.40 10,791,158 194,399,334 18.015 18.10 18.08 18.10 17.66 18.40 10,791,158 18.015 0.67%
2020-07-17 0 17.98 17.98 18.00 17.50 18.40 23,502,287 422,679,604 17.985 17.98 17.98 18.00 17.50 18.40 23,502,287 17.985 1.58%
2020-07-16 0 17.70 17.68 17.70 17.62 19.00 33,451,171 607,877,730 18.172 17.70 17.68 17.70 17.62 19.00 33,451,171 18.172 -5.65%
2020-07-15 0 18.76 18.74 18.76 18.44 19.68 35,660,552 680,415,323 19.080 18.76 18.74 18.76 18.44 19.68 35,660,552 19.080 1.96%
2020-07-14 0 18.40 18.38 18.40 17.50 18.76 45,236,542 823,113,322 18.196 18.40 18.38 18.40 17.50 18.76 45,236,542 18.196 -2.02%
2020-07-13 0 18.78 18.76 18.78 17.06 19.10 83,326,218 1,518,534,185 18.224 18.78 18.76 18.78 17.06 19.10 83,326,218 18.224 -2.69%
2020-07-10 0 19.30 19.30 19.32 18.94 20.55 26,905,774 527,166,754 19.593 19.30 19.30 19.32 18.94 20.55 26,905,774 19.593 -1.13%
2020-07-09 0 19.52 19.52 19.56 18.88 19.88 31,249,407 605,991,055 19.392 19.52 19.52 19.56 18.88 19.88 31,249,407 19.392 1.67%
2020-07-08 0 19.20 19.20 19.22 17.84 19.20 18,907,408 352,788,325 18.659 19.20 19.20 19.22 17.84 19.20 18,907,408 18.659 6.90%
2020-07-07 0 17.96 17.90 17.96 17.48 18.88 36,554,584 665,353,556 18.202 17.96 17.90 17.96 17.48 18.88 36,554,584 18.202 2.28%
2020-07-06 0 17.56 17.54 17.56 17.38 18.20 28,100,517 498,199,741 17.729 17.56 17.54 17.56 17.38 18.20 28,100,517 17.729 -2.12%
2020-07-03 0 17.94 17.94 17.96 17.32 18.24 26,252,021 468,778,312 17.857 17.94 17.94 17.96 17.32 18.24 26,252,021 17.857 1.93%
2020-07-02 0 17.60 17.60 17.64 17.44 18.28 35,816,503 634,810,776 17.724 17.60 17.60 17.64 17.44 18.28 35,816,503 17.724 -2.33%
2020-06-30 0 18.02 18.02 18.04 16.78 18.34 24,289,245 432,658,834 17.813 18.02 18.02 18.04 16.78 18.34 24,289,245 17.813 6.00%
2020-06-29 0 17.00 16.92 17.00 16.50 17.04 15,387,805 259,235,867 16.847 17.00 16.92 17.00 16.50 17.04 15,387,805 16.847 0.83%
2020-06-26 0 16.86 16.84 16.86 16.50 17.34 15,815,813 265,299,451 16.774 16.86 16.84 16.86 16.50 17.34 15,815,813 16.774 -0.35%
2020-06-24 0 16.92 16.90 16.92 16.78 17.34 17,458,224 296,533,267 16.985 16.92 16.90 16.92 16.78 17.34 17,458,224 16.985 -1.28%
2020-06-23 0 17.14 17.10 17.14 15.74 17.16 22,481,072 376,457,772 16.746 17.14 17.10 17.14 15.74 17.16 22,481,072 16.746 6.99%
2020-06-22 0 16.02 16.02 16.04 15.78 16.48 14,395,935 231,411,297 16.075 16.02 16.02 16.04 15.78 16.48 14,395,935 16.075 0.88%
2020-06-19 0 15.88 15.86 15.88 15.40 16.10 13,355,211 211,521,404 15.838 15.88 15.86 15.88 15.40 16.10 13,355,211 15.838 2.06%
2020-06-18 0 15.56 15.54 15.56 15.14 15.78 16,340,688 253,844,038 15.534 15.56 15.54 15.56 15.14 15.78 16,340,688 15.534 0.26%
2020-06-17 0 15.52 15.50 15.52 14.94 15.68 19,461,522 298,182,755 15.322 15.52 15.50 15.52 14.94 15.68 19,461,522 15.322 3.19%
2020-06-16 0 15.04 15.02 15.04 14.40 15.08 21,723,735 322,277,561 14.835 15.04 15.02 15.04 14.40 15.08 21,723,735 14.835 5.32%
2020-06-15 0 14.28 14.26 14.28 14.00 14.56 19,917,877 285,266,274 14.322 14.28 14.26 14.28 14.00 14.56 19,917,877 14.322 2.44%
2020-06-12 0 13.94 13.92 13.94 13.56 14.14 10,338,013 143,813,591 13.911 13.94 13.92 13.94 13.56 14.14 10,338,013 13.911 0.00%
2020-06-11 0 13.94 13.90 13.94 13.80 14.38 14,741,055 208,522,293 14.146 13.94 13.90 13.94 13.80 14.38 14,741,055 14.146 0.00%
2020-06-10 0 13.94 13.90 13.94 13.58 14.16 13,668,489 189,418,977 13.858 13.94 13.90 13.94 13.58 14.16 13,668,489 13.858 1.60%
2020-06-09 0 13.72 13.70 13.74 13.68 14.04 10,640,600 146,887,342 13.804 13.72 13.70 13.74 13.68 14.04 10,640,600 13.804 -0.87%
2020-06-08 0 13.84 13.80 13.84 13.62 14.24 15,326,365 213,240,249 13.913 13.84 13.80 13.84 13.62 14.24 15,326,365 13.913 -1.42%
2020-06-05 0 14.04 14.02 14.04 13.94 14.30 18,101,869 253,946,760 14.029 14.04 14.02 14.04 13.94 14.30 18,101,869 14.029 -0.43%
2020-06-04 0 14.10 14.04 14.10 13.90 14.80 25,121,764 354,889,696 14.127 14.10 14.04 14.10 13.90 14.80 25,121,764 14.127 -3.82%
2020-06-03 0 14.66 14.60 14.66 14.20 14.68 15,264,295 221,729,280 14.526 14.66 14.60 14.66 14.20 14.68 15,264,295 14.526 3.68%
2020-06-02 0 14.14 14.10 14.14 13.92 14.98 23,022,436 326,690,003 14.190 14.14 14.10 14.14 13.92 14.98 23,022,436 14.190 -2.48%
2020-06-01 0 14.50 14.48 14.50 13.86 14.68 31,666,512 450,906,124 14.239 14.50 14.48 14.50 13.86 14.68 31,666,512 14.239 6.62%
2020-05-29 0 13.60 13.58 13.60 12.96 13.76 26,575,290 360,081,357 13.549 13.60 13.58 13.60 12.96 13.76 26,575,290 13.549 3.66%
2020-05-28 0 13.12 13.10 13.12 12.80 13.52 24,505,504 320,820,734 13.092 13.12 13.10 13.12 12.80 13.52 24,505,504 13.092 -1.50%
2020-05-27 0 13.32 13.30 13.32 12.94 14.10 34,104,737 459,283,489 13.467 13.32 13.30 13.32 12.94 14.10 34,104,737 13.467 -4.86%
2020-05-26 0 14.00 13.98 14.00 13.66 14.14 23,699,931 328,880,468 13.877 14.00 13.98 14.00 13.66 14.14 23,699,931 13.877 4.01%
2020-05-25 0 13.46 13.44 13.46 12.68 13.48 19,739,440 259,398,435 13.141 13.46 13.44 13.46 12.68 13.48 19,739,440 13.141 4.50%
2020-05-22 0 12.88 12.86 12.88 12.48 13.56 31,197,113 402,361,189 12.897 12.88 12.86 12.88 12.48 13.56 31,197,113 12.897 -5.43%
2020-05-21 0 13.62 13.60 13.62 13.32 14.40 29,297,246 407,714,579 13.916 13.62 13.60 13.62 13.32 14.40 29,297,246 13.916 -2.01%
2020-05-20 0 13.90 13.90 13.92 13.44 14.38 26,016,072 364,399,456 14.007 13.90 13.90 13.92 13.44 14.38 26,016,072 14.007 2.96%
2020-05-19 0 13.50 13.48 13.50 13.14 13.84 16,376,083 221,941,776 13.553 13.50 13.48 13.50 13.14 13.84 16,376,083 13.553 0.00%
2020-05-18 0 13.50 13.48 13.50 13.28 13.98 23,407,800 316,589,994 13.525 13.50 13.48 13.50 13.28 13.98 23,407,800 13.525 -1.32%
2020-05-15 0 13.68 13.68 13.70 12.68 13.82 37,435,631 503,797,240 13.458 13.68 13.68 13.70 12.68 13.82 37,435,631 13.458 8.74%
2020-05-14 0 12.58 12.56 12.58 11.92 12.74 19,834,322 248,630,327 12.535 12.58 12.56 12.58 11.92 12.74 19,834,322 12.535 4.24%
2020-05-13 0 12.08 12.08 12.14 11.82 12.28 9,923,055 120,189,770 12.112 12.07 12.07 12.13 11.81 12.27 9,932,922 12.100 -0.98%
2020-05-12 0 12.20 12.18 12.20 11.66 12.22 16,874,910 203,327,422 12.049 12.19 12.17 12.19 11.65 12.21 16,891,690 12.037 3.92%
2020-05-11 0 11.74 11.72 11.74 11.56 12.00 15,237,252 179,838,604 11.803 11.73 11.71 11.73 11.55 11.99 15,252,403 11.791 0.51%
2020-05-08 0 11.68 11.68 11.72 11.58 11.96 18,966,726 223,117,551 11.764 11.67 11.67 11.71 11.57 11.95 18,985,586 11.752 1.39%
2020-05-07 0 11.52 11.52 11.54 11.20 11.84 21,258,495 246,855,217 11.612 11.51 11.51 11.53 11.19 11.83 21,279,634 11.601 2.13%
2020-05-06 0 11.28 11.26 11.28 10.90 11.42 30,514,620 342,621,937 11.228 11.27 11.25 11.27 10.89 11.41 30,544,963 11.217 1.62%
2020-05-05 0 11.10 11.08 11.10 11.02 11.40 11,756,523 130,900,794 11.134 11.09 11.07 11.09 11.01 11.39 11,768,213 11.123 0.54%
2020-05-04 0 11.04 11.02 11.04 10.72 11.24 17,436,437 191,823,875 11.001 11.03 11.01 11.03 10.71 11.23 17,453,775 10.990 -2.13%
2020-04-29 0 11.28 11.26 11.28 11.24 11.96 20,439,359 233,133,374 11.406 11.27 11.25 11.27 11.23 11.95 20,459,683 11.395 -5.37%
2020-04-28 0 11.92 11.90 11.92 11.78 12.08 17,643,141 210,172,108 11.912 11.91 11.89 11.91 11.77 12.07 17,660,685 11.901 0.68%
2020-04-27 0 11.84 11.84 11.92 11.58 12.08 20,894,648 247,922,572 11.865 11.83 11.83 11.91 11.57 12.07 20,915,425 11.854 2.07%
2020-04-24 0 11.60 11.58 11.60 11.38 12.22 76,747,736 891,086,599 11.611 11.59 11.57 11.59 11.37 12.21 76,824,051 11.599 -6.15%
2020-04-23 0 12.36 12.34 12.36 11.86 12.62 27,480,719 337,795,915 12.292 12.35 12.33 12.35 11.85 12.61 27,508,045 12.280 4.22%
2020-04-22 0 11.86 11.84 11.86 11.62 12.38 42,371,651 503,103,390 11.874 11.85 11.83 11.85 11.61 12.37 42,413,784 11.862 -0.67%
2020-04-21 0 11.94 11.90 11.94 11.34 12.04 33,011,659 388,833,793 11.779 11.93 11.89 11.93 11.33 12.03 33,044,485 11.767 2.93%
2020-04-20 0 11.60 11.60 11.62 11.10 11.68 20,333,897 234,367,160 11.526 11.59 11.59 11.61 11.09 11.67 20,354,116 11.514 3.02%
2020-04-17 0 11.26 11.22 11.26 11.14 11.60 14,431,490 163,542,909 11.332 11.25 11.21 11.25 11.13 11.59 14,445,840 11.321 0.54%
2020-04-16 0 11.20 11.16 11.20 10.74 11.34 19,421,262 215,074,631 11.074 11.19 11.15 11.19 10.73 11.33 19,440,574 11.063 1.82%
2020-04-15 0 11.00 10.98 11.00 10.62 11.36 26,177,096 289,725,158 11.068 10.99 10.97 10.99 10.61 11.35 26,203,126 11.057 4.56%
2020-04-14 0 10.52 10.50 10.52 10.24 10.66 18,843,183 197,989,264 10.507 10.51 10.49 10.51 10.23 10.65 18,861,920 10.497 2.94%
2020-04-09 0 10.22 10.20 10.22 10.10 10.36 16,170,000 165,653,280 10.244 10.21 10.19 10.21 10.09 10.35 16,186,079 10.234 0.39%
2020-04-08 0 10.18 10.16 10.18 9.850 10.20 17,303,355 173,699,902 10.039 10.17 10.15 10.17 9.840 10.19 17,320,561 10.029 0.79%
2020-04-07 0 10.10 10.10 10.12 9.750 10.50 37,236,176 377,204,550 10.130 10.09 10.09 10.11 9.740 10.49 37,273,202 10.120 -1.56%
2020-04-06 0 10.26 10.24 10.26 10.18 10.62 6,979,177 71,770,228 10.283 10.25 10.23 10.25 10.17 10.61 6,986,117 10.273 -1.16%
2020-04-03 0 10.38 10.36 10.38 10.26 10.58 6,088,603 63,097,681 10.363 10.37 10.35 10.37 10.25 10.57 6,094,657 10.353 -1.14%
2020-04-02 0 10.50 10.48 10.50 10.24 10.68 11,899,438 124,657,038 10.476 10.49 10.47 10.49 10.23 10.67 11,911,270 10.465 0.38%
2020-04-01 0 10.46 10.44 10.46 10.18 10.72 16,509,817 172,876,368 10.471 10.45 10.43 10.45 10.17 10.71 16,526,234 10.461 1.16%
2020-03-31 0 10.34 10.32 10.34 10.00 10.44 17,075,196 174,847,734 10.240 10.33 10.31 10.33 9.990 10.43 17,092,175 10.230 4.13%
2020-03-30 0 9.930 9.910 9.930 9.840 10.16 11,461,016 113,979,754 9.9450 9.920 9.900 9.920 9.830 10.15 11,472,412 9.9351 -2.46%
2020-03-27 0 10.18 10.14 10.18 9.900 10.44 15,348,999 155,515,505 10.132 10.17 10.13 10.17 9.890 10.43 15,364,262 10.122 0.79%
2020-03-26 0 10.10 10.10 10.12 9.980 10.48 16,105,800 163,618,844 10.159 10.09 10.09 10.11 9.970 10.47 16,121,815 10.149 -1.94%
2020-03-25 0 10.30 10.30 10.32 9.970 10.80 28,558,564 293,666,156 10.283 10.29 10.29 10.31 9.960 10.79 28,586,962 10.273 -0.19%
2020-03-24 0 10.32 10.32 10.36 9.980 10.64 31,901,212 330,455,985 10.359 10.31 10.31 10.35 9.970 10.63 31,932,933 10.348 4.98%
2020-03-23 0 9.830 9.820 9.830 9.530 10.22 31,124,259 308,229,871 9.9032 9.820 9.810 9.820 9.521 10.21 31,155,208 9.8934 -2.87%
2020-03-20 0 10.12 10.10 10.12 9.270 10.20 55,864,576 550,716,759 9.8581 10.11 10.09 10.11 9.261 10.19 55,920,126 9.8483 10.96%
2020-03-19 0 9.120 9.110 9.120 8.630 9.500 62,450,022 565,439,344 9.0543 9.111 9.101 9.111 8.621 9.491 62,512,120 9.0453 8.06%
2020-03-18 0 8.440 8.440 8.460 8.400 9.250 24,747,407 218,409,893 8.8256 8.432 8.432 8.452 8.392 9.241 24,772,015 8.8168 -4.42%
2020-03-17 0 8.830 8.830 8.840 8.110 9.020 27,184,814 236,499,145 8.6997 8.821 8.821 8.831 8.102 9.011 27,211,846 8.6910 3.64%
2020-03-16 0 8.520 8.520 8.540 8.490 9.280 20,930,784 182,438,468 8.7163 8.512 8.512 8.532 8.482 9.271 20,951,597 8.7076 -7.69%
2020-03-13 0 9.230 9.220 9.230 8.130 9.280 30,890,252 274,839,758 8.8973 9.221 9.211 9.221 8.122 9.271 30,920,968 8.8885 2.90%
2020-03-12 0 8.970 8.970 8.980 8.820 9.250 18,335,305 165,289,908 9.0148 8.961 8.961 8.971 8.811 9.241 18,353,537 9.0059 -2.71%
2020-03-11 0 9.220 9.220 9.230 9.190 9.700 10,515,699 98,268,977 9.3450 9.211 9.211 9.221 9.181 9.690 10,526,155 9.3357 -2.95%
2020-03-10 0 9.500 9.500 9.520 8.940 9.650 27,412,794 257,732,899 9.4019 9.491 9.491 9.511 8.931 9.640 27,440,052 9.3926 4.51%
2020-03-09 0 9.090 9.080 9.090 9.080 9.850 26,933,898 250,343,507 9.2947 9.081 9.071 9.081 9.071 9.840 26,960,680 9.2855 -8.64%
2020-03-06 0 9.950 9.950 9.960 9.870 10.10 8,888,846 88,309,731 9.9349 9.940 9.940 9.950 9.860 10.09 8,897,685 9.9250 -1.49%
2020-03-05 0 10.10 10.08 10.10 9.910 10.28 15,969,985 160,714,972 10.064 10.09 10.07 10.09 9.900 10.27 15,985,865 10.054 1.81%
2020-03-04 0 9.920 9.910 9.920 9.710 10.42 27,979,656 278,331,747 9.9476 9.910 9.900 9.910 9.700 10.41 28,007,478 9.9378 -4.62%
2020-03-03 0 10.40 10.38 10.42 10.18 10.78 23,764,850 249,915,330 10.516 10.39 10.37 10.41 10.17 10.77 23,788,481 10.506 3.38%
2020-03-02 0 10.06 10.06 10.08 9.860 10.26 18,270,959 183,560,354 10.047 10.05 10.05 10.07 9.850 10.25 18,289,127 10.037 0.90%
2020-02-28 0 9.970 9.970 9.980 9.890 10.58 32,515,321 327,281,917 10.065 9.960 9.960 9.970 9.880 10.57 32,547,653 10.055 -6.47%
2020-02-27 0 10.66 10.66 10.68 9.850 10.78 20,178,758 210,947,733 10.454 10.65 10.65 10.67 9.840 10.77 20,198,823 10.444 5.96%
2020-02-26 0 10.06 10.06 10.08 9.930 10.38 12,549,802 127,143,832 10.131 10.05 10.05 10.07 9.920 10.37 12,562,281 10.121 -2.90%
2020-02-25 0 10.36 10.36 10.38 10.10 10.46 16,716,089 172,313,821 10.308 10.35 10.35 10.37 10.09 10.45 16,732,711 10.298 -0.19%
2020-02-24 0 10.38 10.36 10.38 10.20 10.60 17,484,685 181,269,767 10.367 10.37 10.35 10.37 10.19 10.59 17,502,071 10.357 -1.89%
2020-02-21 0 10.58 10.56 10.58 10.34 10.72 10,766,822 114,113,621 10.599 10.57 10.55 10.57 10.33 10.71 10,777,528 10.588 -0.19%
2020-02-20 0 10.60 10.60 10.62 10.36 10.70 6,546,576 68,979,804 10.537 10.59 10.59 10.61 10.35 10.69 6,553,086 10.526 0.57%
2020-02-19 0 10.54 10.52 10.54 10.38 10.76 9,237,690 97,457,842 10.550 10.53 10.51 10.53 10.37 10.75 9,246,876 10.540 -1.13%
2020-02-18 0 10.66 10.64 10.66 10.34 10.94 13,388,072 141,823,184 10.593 10.65 10.63 10.65 10.33 10.93 13,401,385 10.583 -1.84%
2020-02-17 0 10.86 10.84 10.86 10.50 10.92 12,714,712 137,099,621 10.783 10.85 10.83 10.85 10.49 10.91 12,727,355 10.772 1.50%
2020-02-14 0 10.70 10.68 10.70 10.68 11.24 25,087,822 273,384,003 10.897 10.69 10.67 10.69 10.67 11.23 25,112,768 10.886 -0.37%
2020-02-13 0 10.74 10.74 10.76 10.60 10.94 15,752,754 169,621,484 10.768 10.73 10.73 10.75 10.59 10.93 15,768,418 10.757 -0.92%
2020-02-12 0 10.84 10.82 10.84 10.20 11.10 23,283,725 252,651,031 10.851 10.83 10.81 10.83 10.19 11.09 23,306,878 10.840 4.23%
2020-02-11 0 10.40 10.38 10.40 10.26 10.66 10,383,443 107,752,616 10.377 10.39 10.37 10.39 10.25 10.65 10,393,768 10.367 -0.19%
2020-02-10 0 10.42 10.40 10.42 10.18 10.70 25,915,032 269,066,379 10.383 10.41 10.39 10.41 10.17 10.69 25,940,801 10.372 -0.76%
2020-02-07 0 10.50 10.48 10.50 9.520 10.50 37,231,366 382,339,178 10.269 10.49 10.47 10.49 9.511 10.49 37,268,388 10.259 8.81%
2020-02-06 0 9.650 9.640 9.650 9.200 9.940 27,578,121 265,754,857 9.6364 9.640 9.630 9.640 9.191 9.930 27,605,544 9.6269 3.99%
2020-02-05 0 9.280 9.250 9.280 9.140 9.420 17,508,332 162,716,057 9.2936 9.271 9.241 9.271 9.131 9.411 17,525,742 9.2844 -0.43%
2020-02-04 0 9.320 9.320 9.330 9.020 9.490 33,545,485 311,141,965 9.2752 9.311 9.311 9.321 9.011 9.481 33,578,841 9.2660 4.48%
2020-02-03 0 8.920 8.920 8.930 8.210 8.990 36,223,941 316,699,547 8.7428 8.911 8.911 8.921 8.202 8.981 36,259,961 8.7341 5.94%
2020-01-31 0 8.420 8.420 8.430 8.350 8.620 13,247,613 111,732,044 8.4341 8.412 8.412 8.422 8.342 8.611 13,260,786 8.4257 0.36%
2020-01-30 0 8.390 8.380 8.390 8.300 8.870 18,259,000 155,310,396 8.5060 8.382 8.372 8.382 8.292 8.861 18,277,156 8.4975 -3.56%
2020-01-29 0 8.700 8.700 8.710 8.630 9.040 16,671,400 146,405,271 8.7818 8.691 8.691 8.701 8.621 9.031 16,687,977 8.7731 -4.81%
2020-01-24 0 9.140 9.130 9.140 8.800 9.150 17,130,718 154,417,289 9.0141 9.131 9.121 9.131 8.791 9.141 17,147,752 9.0051 0.77%
2020-01-23 0 9.070 9.070 9.080 8.960 9.450 25,166,000 230,904,721 9.1753 9.061 9.061 9.071 8.951 9.441 25,191,024 9.1662 -4.73%
2020-01-22 0 9.520 9.500 9.520 9.200 9.650 14,466,859 137,165,161 9.4813 9.511 9.491 9.511 9.191 9.640 14,481,244 9.4719 1.71%
2020-01-21 0 9.360 9.360 9.380 9.300 9.840 15,298,998 144,960,916 9.4752 9.351 9.351 9.371 9.291 9.830 15,314,211 9.4658 -5.84%
2020-01-20 0 9.940 9.920 9.940 9.720 10.04 26,061,558 258,455,431 9.9171 9.930 9.910 9.930 9.710 10.03 26,087,473 9.9073 2.16%
2020-01-17 0 9.730 9.690 9.740 9.310 9.740 24,776,801 237,947,084 9.6036 9.720 9.680 9.730 9.301 9.730 24,801,438 9.5941 3.18%
2020-01-16 0 9.430 9.420 9.430 9.100 9.510 25,466,664 237,718,403 9.3345 9.421 9.411 9.421 9.091 9.501 25,491,987 9.3252 2.61%
2020-01-15 0 9.190 9.180 9.190 8.810 9.200 22,953,566 207,376,715 9.0346 9.181 9.171 9.181 8.801 9.191 22,976,390 9.0256 2.34%
2020-01-14 0 8.980 8.950 8.980 8.900 9.200 13,110,850 117,639,920 8.9727 8.971 8.941 8.971 8.891 9.191 13,123,887 8.9638 -0.22%
2020-01-13 0 9.000 8.990 9.000 8.640 9.100 47,915,494 426,650,546 8.9042 8.991 8.981 8.991 8.631 9.091 47,963,140 8.8954 4.17%
2020-01-10 0 8.640 8.630 8.640 7.920 8.640 51,121,752 428,788,693 8.3876 8.631 8.621 8.631 7.912 8.631 51,172,586 8.3793 8.95%
2020-01-09 0 7.930 7.920 7.930 7.860 8.080 17,156,563 136,007,511 7.9274 7.922 7.912 7.922 7.852 8.072 17,173,623 7.9196 0.76%
2020-01-08 0 7.870 7.860 7.870 7.670 7.890 9,808,495 76,642,685 7.8139 7.862 7.852 7.862 7.662 7.882 9,818,248 7.8061 0.25%
2020-01-07 0 7.850 7.840 7.850 7.810 7.950 8,074,928 63,554,445 7.8706 7.842 7.832 7.842 7.802 7.942 8,082,957 7.8628 0.38%
2020-01-06 0 7.820 7.810 7.820 7.800 8.000 13,161,724 103,498,498 7.8636 7.812 7.802 7.812 7.792 7.992 13,174,812 7.8558 -2.49%
2020-01-03 0 8.020 8.010 8.030 7.990 8.170 13,468,448 108,505,522 8.0563 8.012 8.002 8.022 7.982 8.162 13,481,841 8.0483 1.39%
2020-01-02 0 7.910 7.900 7.910 7.830 8.020 9,533,617 75,367,357 7.9054 7.902 7.892 7.902 7.822 8.012 9,543,097 7.8976 1.54%
2019-12-31 0 7.790 7.790 7.810 7.760 7.890 8,412,819 65,547,611 7.7914 7.782 7.782 7.802 7.752 7.882 8,421,184 7.7837 -1.27%
2019-12-30 0 7.890 7.880 7.890 7.770 8.000 11,252,510 88,201,513 7.8384 7.882 7.872 7.882 7.762 7.992 11,263,699 7.8306 -1.25%
2019-12-27 0 7.990 7.980 7.990 7.950 8.180 12,685,356 102,633,817 8.0907 7.982 7.972 7.982 7.942 8.172 12,697,970 8.0827 -1.36%
2019-12-24 0 8.100 8.100 8.110 7.860 8.120 4,844,445 38,871,763 8.0240 8.092 8.092 8.102 7.852 8.112 4,849,262 8.0160 2.02%
2019-12-23 0 7.940 7.930 7.940 7.860 8.080 6,551,597 52,067,773 7.9473 7.932 7.922 7.932 7.852 8.072 6,558,112 7.9394 -0.50%
2019-12-20 0 7.980 7.940 7.980 7.890 8.050 10,927,059 86,946,562 7.9570 7.972 7.932 7.972 7.882 8.042 10,937,924 7.9491 1.01%
2019-12-19 0 7.900 7.880 7.900 7.800 7.990 9,528,456 74,979,840 7.8690 7.892 7.872 7.892 7.792 7.982 9,537,931 7.8612 -0.63%
2019-12-18 0 7.950 7.940 7.950 7.910 8.160 9,338,046 74,772,879 8.0073 7.942 7.932 7.942 7.902 8.152 9,347,331 7.9994 -1.73%
2019-12-17 0 8.090 8.080 8.090 8.020 8.180 10,326,193 83,489,311 8.0852 8.082 8.072 8.082 8.012 8.172 10,336,461 8.0772 -0.61%
2019-12-16 0 8.140 8.130 8.140 8.040 8.240 9,848,225 79,947,923 8.1180 8.132 8.122 8.132 8.032 8.232 9,858,018 8.1099 -0.37%
2019-12-13 0 8.170 8.160 8.170 8.130 8.340 8,032,813 66,116,430 8.2308 8.162 8.152 8.162 8.122 8.332 8,040,801 8.2226 -0.12%
2019-12-12 0 8.180 8.180 8.190 8.020 8.390 11,198,902 92,017,024 8.2166 8.172 8.172 8.182 8.012 8.382 11,210,038 8.2084 2.00%
2019-12-11 0 8.020 8.010 8.020 7.960 8.080 9,183,352 73,519,950 8.0058 8.012 8.002 8.012 7.952 8.072 9,192,484 7.9978 -0.12%
2019-12-10 0 8.030 8.030 8.050 8.010 8.200 6,797,556 55,106,694 8.1068 8.022 8.022 8.042 8.002 8.192 6,804,315 8.0988 -0.86%
2019-12-09 0 8.100 8.090 8.100 7.940 8.150 9,606,111 77,236,700 8.0404 8.092 8.082 8.092 7.932 8.142 9,615,663 8.0324 0.37%
2019-12-06 0 8.070 8.060 8.070 8.000 8.120 8,853,985 71,311,171 8.0541 8.062 8.052 8.062 7.992 8.112 8,862,789 8.0461 0.00%
2019-12-05 0 8.070 8.060 8.070 7.910 8.080 11,562,018 92,461,381 7.9970 8.062 8.052 8.062 7.902 8.072 11,573,515 7.9890 1.77%
2019-12-04 0 7.930 7.920 7.930 7.740 7.940 8,830,245 69,577,266 7.8794 7.922 7.912 7.922 7.732 7.932 8,839,025 7.8716 0.51%
2019-12-03 0 7.890 7.880 7.890 7.690 7.940 9,913,657 77,628,177 7.8304 7.882 7.872 7.882 7.682 7.932 9,923,515 7.8226 2.73%
2019-12-02 0 7.680 7.670 7.680 7.640 7.920 11,122,280 86,170,881 7.7476 7.672 7.662 7.672 7.632 7.912 11,133,340 7.7399 -1.03%
2019-11-29 0 7.760 7.750 7.760 7.700 7.830 11,149,699 86,467,187 7.7551 7.752 7.742 7.752 7.692 7.822 11,160,786 7.7474 -0.39%
2019-11-28 0 7.790 7.790 7.800 7.680 8.000 14,414,000 112,580,516 7.8105 7.782 7.782 7.792 7.672 7.992 14,428,333 7.8027 -2.50%
2019-11-27 0 7.990 7.980 7.990 7.960 8.070 8,823,303 70,514,092 7.9918 7.982 7.972 7.982 7.952 8.062 8,832,077 7.9839 0.50%
2019-11-26 0 7.950 7.940 7.950 7.880 8.110 19,615,993 156,245,840 7.9652 7.942 7.932 7.942 7.872 8.102 19,635,498 7.9573 -0.87%
2019-11-25 0 8.020 8.010 8.020 7.980 8.110 10,775,539 86,431,568 8.0211 8.012 8.002 8.012 7.972 8.102 10,786,254 8.0131 -0.50%
2019-11-22 0 8.060 8.050 8.060 8.000 8.180 9,507,820 76,639,724 8.0607 8.052 8.042 8.052 7.992 8.172 9,517,274 8.0527 -0.49%
2019-11-21 0 8.100 8.090 8.100 8.060 8.270 10,351,992 84,132,222 8.1272 8.092 8.082 8.092 8.052 8.262 10,362,286 8.1191 -2.53%
2019-11-20 0 8.310 8.310 8.340 8.220 8.430 13,599,017 113,409,146 8.3395 8.302 8.302 8.332 8.212 8.422 13,612,539 8.3312 -1.31%
2019-11-19 0 8.420 8.410 8.420 8.210 8.450 12,729,679 106,506,392 8.3668 8.412 8.402 8.412 8.202 8.442 12,742,337 8.3585 1.94%
2019-11-18 0 8.260 8.250 8.260 8.040 8.300 14,378,714 117,946,823 8.2029 8.252 8.242 8.252 8.032 8.292 14,393,012 8.1947 1.10%
2019-11-15 0 8.170 8.150 8.170 8.080 8.270 7,232,877 59,108,975 8.1723 8.162 8.142 8.162 8.072 8.262 7,240,069 8.1641 -0.12%
2019-11-14 0 8.180 8.150 8.180 8.110 8.440 10,598,564 87,252,242 8.2325 8.172 8.142 8.172 8.102 8.432 10,609,103 8.2243 0.25%
2019-11-13 0 8.160 8.160 8.170 8.130 8.390 15,963,448 131,420,900 8.2326 8.152 8.152 8.162 8.122 8.382 15,979,321 8.2244 -3.43%
2019-11-12 0 8.450 8.440 8.450 8.380 8.720 13,686,760 116,092,768 8.4821 8.442 8.432 8.442 8.372 8.711 13,700,370 8.4737 -1.97%
2019-11-11 0 8.620 8.600 8.620 8.550 8.850 13,004,428 112,557,982 8.6554 8.611 8.591 8.611 8.542 8.841 13,017,359 8.6468 -1.49%
2019-11-08 0 8.750 8.740 8.750 8.680 8.850 7,010,061 61,196,069 8.7297 8.741 8.731 8.741 8.671 8.841 7,017,032 8.7211 -0.79%
2019-11-07 0 8.820 8.800 8.820 8.690 8.870 9,550,906 83,771,822 8.7711 8.811 8.791 8.811 8.681 8.861 9,560,403 8.7624 -0.56%
2019-11-06 0 8.870 8.870 8.880 8.750 8.920 9,572,564 84,869,462 8.8659 8.861 8.861 8.871 8.741 8.911 9,582,083 8.8571 0.34%
2019-11-05 0 8.840 8.830 8.840 8.680 8.870 13,439,599 118,205,145 8.7953 8.831 8.821 8.831 8.671 8.861 13,452,963 8.7866 1.73%
2019-11-04 0 8.690 8.690 8.700 8.540 8.690 14,579,796 125,657,590 8.6186 8.681 8.681 8.691 8.532 8.681 14,594,294 8.6100 2.00%
2019-11-01 0 8.520 8.520 8.530 8.450 8.640 8,607,342 73,465,749 8.5352 8.512 8.512 8.522 8.442 8.631 8,615,901 8.5268 -1.16%
2019-10-31 0 8.620 8.610 8.620 8.390 8.640 14,467,000 123,492,185 8.5361 8.611 8.601 8.611 8.382 8.631 14,481,385 8.5276 1.65%
2019-10-30 0 8.480 8.470 8.480 8.400 8.640 7,481,974 63,562,172 8.4954 8.472 8.462 8.472 8.392 8.631 7,489,414 8.4869 -1.17%
2019-10-29 0 8.580 8.570 8.580 8.500 8.880 15,595,763 134,986,060 8.6553 8.571 8.561 8.571 8.492 8.871 15,611,271 8.6467 -0.69%
2019-10-28 0 8.640 8.630 8.640 8.450 8.700 17,125,900 147,322,364 8.6023 8.631 8.621 8.631 8.442 8.691 17,142,929 8.5938 3.23%
2019-10-25 0 8.370 8.370 8.380 8.310 8.490 9,478,981 79,453,037 8.3820 8.362 8.362 8.372 8.302 8.482 9,488,407 8.3737 0.36%
2019-10-24 0 8.340 8.310 8.340 8.160 8.440 15,649,082 129,182,500 8.2550 8.332 8.302 8.332 8.152 8.432 15,664,643 8.2468 -0.12%
2019-10-23 0 8.350 8.320 8.350 8.220 8.510 11,351,591 94,762,294 8.3479 8.342 8.312 8.342 8.212 8.502 11,362,879 8.3396 -1.07%
2019-10-22 0 8.440 8.430 8.440 8.380 8.750 15,874,209 135,500,168 8.5359 8.432 8.422 8.432 8.372 8.741 15,889,994 8.5274 -3.21%
2019-10-21 0 8.720 8.720 8.730 8.600 8.950 10,215,750 89,595,457 8.7703 8.711 8.711 8.721 8.591 8.941 10,225,908 8.7616 -0.46%
2019-10-18 0 8.760 8.750 8.760 8.590 8.950 16,395,869 144,254,163 8.7982 8.751 8.741 8.751 8.581 8.941 16,412,172 8.7895 1.39%
2019-10-17 0 8.640 8.630 8.640 8.490 8.650 13,646,726 117,215,824 8.5893 8.631 8.621 8.631 8.482 8.641 13,660,296 8.5808 1.89%
2019-10-16 0 8.480 8.480 8.490 8.330 8.770 19,237,237 163,554,109 8.5020 8.472 8.472 8.482 8.322 8.761 19,256,366 8.4935 -1.40%
2019-10-15 0 8.600 8.580 8.600 8.340 8.650 12,767,460 109,554,307 8.5807 8.591 8.571 8.591 8.332 8.641 12,780,156 8.5722 1.06%
2019-10-14 0 8.510 8.500 8.510 8.450 8.700 16,009,200 137,212,167 8.5708 8.502 8.492 8.502 8.442 8.691 16,025,119 8.5623 0.59%
2019-10-11 0 8.460 8.450 8.460 8.200 8.460 17,172,742 143,685,610 8.3671 8.452 8.442 8.452 8.192 8.452 17,189,818 8.3588 3.05%
2019-10-10 0 8.210 8.200 8.210 7.820 8.270 11,129,254 90,727,714 8.1522 8.202 8.192 8.202 7.812 8.262 11,140,321 8.1441 3.92%
2019-10-09 0 7.900 7.890 7.900 7.850 8.140 13,111,983 104,204,592 7.9473 7.892 7.882 7.892 7.842 8.132 13,125,021 7.9394 -2.47%
2019-10-08 0 8.100 8.100 8.120 8.080 8.380 19,179,309 156,805,790 8.1758 8.092 8.092 8.112 8.072 8.372 19,198,380 8.1677 -2.17%
2019-10-04 0 8.280 8.270 8.280 8.240 8.470 10,494,491 87,232,034 8.3122 8.272 8.262 8.272 8.232 8.462 10,504,926 8.3039 -1.19%
2019-10-03 0 8.380 8.370 8.380 8.200 8.390 8,453,791 70,437,869 8.3321 8.372 8.362 8.372 8.192 8.382 8,462,197 8.3238 1.33%
2019-10-02 0 8.270 8.270 8.280 8.240 8.440 10,107,568 83,973,762 8.3080 8.262 8.262 8.272 8.232 8.432 10,117,619 8.2998 0.12%
2019-09-30 0 8.260 8.260 8.270 8.220 8.560 17,133,771 142,454,238 8.3142 8.252 8.252 8.262 8.212 8.551 17,150,808 8.3060 -4.29%
2019-09-27 0 8.630 8.620 8.630 8.430 8.730 15,948,337 137,602,248 8.6280 8.621 8.611 8.621 8.422 8.721 15,964,195 8.6194 0.82%
2019-09-26 0 8.560 8.550 8.560 8.170 8.560 28,562,486 241,459,812 8.4537 8.551 8.542 8.551 8.162 8.551 28,590,888 8.4453 4.90%
2019-09-25 0 8.160 8.140 8.160 8.100 8.390 12,525,694 102,817,320 8.2085 8.152 8.132 8.152 8.092 8.382 12,538,149 8.2004 -2.28%
2019-09-24 0 8.350 8.340 8.350 8.270 8.460 9,769,113 81,587,955 8.3516 8.342 8.332 8.342 8.262 8.452 9,778,827 8.3433 -0.71%
2019-09-23 0 8.410 8.400 8.410 8.280 8.700 16,497,463 140,305,389 8.5047 8.402 8.392 8.402 8.272 8.691 16,513,868 8.4962 -2.55%
2019-09-20 0 8.630 8.600 8.630 8.320 8.730 62,664,060 538,787,028 8.5980 8.621 8.591 8.621 8.312 8.721 62,726,371 8.5895 2.25%
2019-09-19 0 8.440 8.430 8.440 8.350 8.620 18,595,492 157,155,360 8.4513 8.432 8.422 8.432 8.342 8.611 18,613,983 8.4429 -1.06%
2019-09-18 0 8.530 8.520 8.530 8.010 8.580 25,725,886 216,394,788 8.4116 8.522 8.512 8.522 8.002 8.571 25,751,467 8.4032 6.23%
2019-09-17 0 8.030 8.020 8.030 7.970 8.190 8,498,323 68,391,400 8.0476 8.022 8.012 8.022 7.962 8.182 8,506,773 8.0396 -2.07%
2019-09-16 0 8.200 8.190 8.200 7.610 8.200 28,468,355 227,939,604 8.0068 8.192 8.182 8.192 7.602 8.192 28,496,663 7.9988 1.86%
2019-09-13 0 8.050 8.040 8.050 7.860 8.120 20,302,001 162,378,864 7.9982 8.042 8.032 8.042 7.852 8.112 20,322,189 7.9902 -0.62%
2019-09-12 0 8.100 8.100 8.110 8.050 8.250 14,099,200 114,646,420 8.1314 8.092 8.092 8.102 8.042 8.242 14,113,220 8.1233 -1.22%
2019-09-11 0 8.200 8.180 8.200 8.020 8.380 11,950,573 97,276,611 8.1399 8.192 8.172 8.192 8.012 8.372 11,962,456 8.1318 -1.32%
2019-09-10 0 8.310 8.270 8.310 8.140 8.350 14,915,694 123,454,365 8.2768 8.302 8.262 8.302 8.132 8.342 14,930,526 8.2686 0.12%
2019-09-09 0 8.300 8.290 8.300 8.160 8.390 19,122,188 158,383,026 8.2827 8.292 8.282 8.292 8.152 8.382 19,141,202 8.2745 0.36%
2019-09-06 0 8.270 8.260 8.270 8.190 8.430 19,535,487 161,611,883 8.2727 8.262 8.252 8.262 8.182 8.422 19,554,912 8.2645 0.49%
2019-09-05 0 8.230 8.210 8.230 7.780 8.350 30,936,029 253,647,543 8.1991 8.222 8.202 8.222 7.772 8.342 30,966,791 8.1910 3.91%
2019-09-04 0 7.920 7.920 7.930 7.790 7.990 22,591,131 178,753,049 7.9125 7.912 7.912 7.922 7.782 7.982 22,613,595 7.9047 1.80%
2019-09-03 0 7.780 7.780 7.790 7.580 7.940 21,954,744 171,229,522 7.7992 7.772 7.772 7.782 7.572 7.932 21,976,575 7.7915 1.04%
2019-09-02 0 7.700 7.690 7.700 7.050 7.740 29,845,640 223,960,657 7.5040 7.692 7.682 7.692 7.043 7.732 29,875,317 7.4965 8.45%
2019-08-30 0 7.100 7.100 7.110 6.990 7.290 24,302,409 173,847,558 7.1535 7.093 7.093 7.103 6.983 7.283 24,326,574 7.1464 2.60%
2019-08-29 0 6.920 6.910 6.920 6.860 7.030 14,789,860 102,408,135 6.9242 6.913 6.903 6.913 6.853 7.023 14,804,567 6.9173 -0.72%
2019-08-28 0 6.970 6.960 6.970 6.950 7.100 7,779,178 54,330,618 6.9841 6.963 6.953 6.963 6.943 7.093 7,786,913 6.9772 -0.43%
2019-08-27 0 7.000 6.990 7.000 6.950 7.160 23,060,178 162,131,596 7.0308 6.993 6.983 6.993 6.943 7.153 23,083,108 7.0238 1.30%
2019-08-26 0 6.910 6.910 6.930 6.720 6.990 41,929,488 288,795,702 6.8877 6.903 6.903 6.923 6.713 6.983 41,971,181 6.8808 -3.89%
2019-08-23 0 7.190 7.180 7.190 7.010 7.680 36,636,407 265,396,187 7.2441 7.183 7.173 7.183 7.003 7.672 36,672,837 7.2369 -6.38%
2019-08-22 0 7.680 7.670 7.680 7.530 7.750 20,756,879 159,208,187 7.6701 7.672 7.662 7.672 7.523 7.742 20,777,519 7.6625 0.26%
2019-08-21 0 7.660 7.660 7.670 7.560 7.810 14,109,565 108,198,155 7.6684 7.652 7.652 7.662 7.552 7.802 14,123,595 7.6608 -1.16%
2019-08-20 0 7.750 7.740 7.750 7.660 7.960 21,657,185 169,053,098 7.8059 7.742 7.732 7.742 7.652 7.952 21,678,720 7.7981 -0.64%
2019-08-19 0 7.800 7.790 7.800 7.700 7.830 23,580,719 183,607,042 7.7863 7.792 7.782 7.792 7.692 7.822 23,604,167 7.7786 2.50%
2019-08-16 0 7.610 7.610 7.620 7.560 7.800 29,157,084 224,460,219 7.6983 7.602 7.602 7.612 7.552 7.792 29,186,077 7.6907 -0.91%
2019-08-15 0 7.680 7.670 7.680 7.300 7.750 54,938,060 415,640,002 7.5656 7.672 7.662 7.672 7.293 7.742 54,992,688 7.5581 3.36%
2019-08-14 0 7.430 7.430 7.460 7.190 7.550 30,513,565 226,580,832 7.4256 7.423 7.423 7.453 7.183 7.543 30,543,907 7.4182 5.39%
2019-08-13 0 7.050 7.040 7.050 7.030 7.440 16,505,001 117,961,534 7.1470 7.043 7.033 7.043 7.023 7.433 16,521,413 7.1399 -4.60%
2019-08-12 0 7.390 7.370 7.390 7.230 7.500 8,930,346 65,881,350 7.3772 7.383 7.363 7.383 7.223 7.493 8,939,226 7.3699 0.68%
2019-08-09 0 7.340 7.340 7.360 7.280 7.580 17,664,944 130,729,119 7.4005 7.333 7.333 7.353 7.273 7.572 17,682,509 7.3931 0.14%
2019-08-08 0 7.330 7.330 7.340 7.220 7.460 12,827,185 94,045,138 7.3317 7.323 7.323 7.333 7.213 7.453 12,839,940 7.3244 1.52%
2019-08-07 0 7.220 7.220 7.230 7.000 7.350 18,134,960 130,056,678 7.1716 7.213 7.213 7.223 6.993 7.343 18,152,993 7.1645 1.12%
2019-08-06 0 7.140 7.140 7.150 6.880 7.260 20,131,390 142,518,686 7.0794 7.133 7.133 7.143 6.873 7.253 20,151,408 7.0724 0.71%
2019-08-05 0 7.090 7.080 7.090 6.950 7.320 26,253,922 186,827,578 7.1162 7.083 7.073 7.083 6.943 7.313 26,280,028 7.1091 -1.80%
2019-08-02 0 7.220 7.220 7.230 7.210 7.490 21,359,974 156,918,897 7.3464 7.213 7.213 7.223 7.203 7.483 21,381,214 7.3391 -4.62%
2019-08-01 0 7.570 7.560 7.570 7.500 7.740 12,847,463 97,780,365 7.6109 7.562 7.552 7.562 7.493 7.732 12,860,238 7.6033 0.00%
2019-07-31 0 7.570 7.560 7.570 7.500 7.640 6,022,744 45,504,727 7.5555 7.562 7.552 7.562 7.493 7.632 6,028,733 7.5480 -0.92%
2019-07-30 0 7.640 7.620 7.650 7.550 7.740 13,198,730 100,859,203 7.6416 7.632 7.612 7.642 7.543 7.732 13,211,854 7.6340 0.92%
2019-07-29 0 7.570 7.560 7.570 7.450 7.690 13,931,898 105,360,970 7.5626 7.562 7.552 7.562 7.443 7.682 13,945,751 7.5551 0.26%
2019-07-26 0 7.550 7.540 7.550 7.520 7.730 17,273,552 130,825,992 7.5738 7.543 7.533 7.543 7.513 7.722 17,290,728 7.5663 -2.71%
2019-07-25 0 7.760 7.760 7.770 7.740 7.900 14,029,087 109,600,209 7.8124 7.752 7.752 7.762 7.732 7.892 14,043,037 7.8046 -0.26%
2019-07-24 0 7.780 7.760 7.780 7.510 7.930 21,741,978 169,889,345 7.8139 7.772 7.752 7.772 7.503 7.922 21,763,597 7.8061 3.05%
2019-07-23 0 7.550 7.540 7.550 7.520 7.690 15,414,025 116,914,388 7.5849 7.543 7.533 7.543 7.513 7.682 15,429,352 7.5774 -1.44%
2019-07-22 0 7.660 7.650 7.660 7.540 7.820 14,346,350 110,397,130 7.6951 7.652 7.642 7.652 7.533 7.812 14,360,616 7.6875 -1.29%
2019-07-19 0 7.760 7.750 7.760 7.480 7.830 22,980,400 177,617,367 7.7291 7.752 7.742 7.752 7.473 7.822 23,003,251 7.7214 3.47%
2019-07-18 0 7.500 7.500 7.510 7.260 7.700 26,887,256 203,587,303 7.5719 7.493 7.493 7.503 7.253 7.692 26,913,992 7.5644 2.04%
2019-07-17 0 7.350 7.350 7.360 7.180 7.360 16,953,623 123,354,259 7.2760 7.343 7.343 7.353 7.173 7.353 16,970,481 7.2688 1.24%
2019-07-16 0 7.260 7.250 7.260 7.180 7.350 14,820,660 107,724,370 7.2685 7.253 7.243 7.253 7.173 7.343 14,835,397 7.2613 0.83%
2019-07-15 0 7.200 7.190 7.200 6.910 7.270 16,956,425 121,038,506 7.1382 7.193 7.183 7.193 6.903 7.263 16,973,286 7.1311 2.71%
2019-07-12 0 7.010 7.010 7.020 6.950 7.220 19,249,891 135,230,808 7.0250 7.003 7.003 7.013 6.943 7.213 19,269,032 7.0180 -1.27%
2019-07-11 0 7.100 7.090 7.100 7.040 7.380 34,521,436 247,852,752 7.1797 7.093 7.083 7.093 7.033 7.373 34,555,763 7.1725 0.14%
2019-07-10 0 7.090 7.090 7.100 6.770 7.090 46,375,418 322,419,754 6.9524 7.083 7.083 7.093 6.763 7.083 46,421,532 6.9455 4.57%
2019-07-09 0 6.780 6.780 6.790 6.760 6.950 69,229,954 470,887,196 6.8018 6.773 6.773 6.783 6.753 6.943 69,298,794 6.7950 -1.74%
2019-07-08 0 6.900 6.900 6.910 6.660 7.190 129,666,448 896,214,454 6.9117 6.893 6.893 6.903 6.653 7.183 129,795,384 6.9048 -13.53%
2019-07-05 0 7.980 7.980 8.000 7.960 8.330 49,791,358 399,745,084 8.0284 7.972 7.972 7.992 7.952 8.322 49,840,869 8.0204 -3.39%
2019-07-04 0 8.260 8.260 8.290 8.240 8.790 33,467,623 282,660,073 8.4458 8.252 8.252 8.282 8.232 8.781 33,500,902 8.4374 -5.60%
2019-07-03 0 8.750 8.730 8.750 8.630 8.980 13,937,150 122,524,229 8.7912 8.741 8.721 8.741 8.621 8.971 13,951,009 8.7825 -2.67%
2019-07-02 0 8.990 8.970 8.990 8.650 8.990 41,948,004 371,936,652 8.8666 8.981 8.961 8.981 8.641 8.981 41,989,716 8.8578 6.39%
2019-06-28 0 8.450 8.440 8.450 8.380 8.600 13,352,125 113,136,012 8.4733 8.442 8.432 8.442 8.372 8.591 13,365,402 8.4648 -1.29%
2019-06-27 0 8.560 8.560 8.570 8.350 8.570 14,924,183 126,866,096 8.5007 8.551 8.551 8.561 8.342 8.561 14,939,023 8.4923 3.63%
2019-06-26 0 8.260 8.260 8.270 8.080 8.390 14,015,381 116,084,506 8.2827 8.252 8.252 8.262 8.072 8.382 14,029,317 8.2744 0.00%
2019-06-25 0 8.260 8.250 8.260 8.160 8.450 11,628,164 96,133,703 8.2673 8.252 8.242 8.252 8.152 8.442 11,639,727 8.2591 -2.25%
2019-06-24 0 8.450 8.440 8.450 8.390 8.590 15,167,065 128,467,881 8.4702 8.442 8.432 8.442 8.382 8.581 15,182,147 8.4618 -0.82%
2019-06-21 0 8.520 8.520 8.550 8.510 8.900 29,781,920 258,884,775 8.6927 8.512 8.512 8.542 8.502 8.891 29,811,534 8.6840 -0.93%
2019-06-20 0 8.600 8.600 8.610 8.430 9.250 105,871,444 901,350,493 8.5136 8.591 8.591 8.601 8.422 9.241 105,976,719 8.5052 -6.42%
2019-06-19 0 9.190 9.170 9.190 8.850 9.280 16,767,984 152,895,526 9.1183 9.181 9.161 9.181 8.841 9.271 16,784,658 9.1092 5.63%
2019-06-18 0 8.700 8.670 8.700 8.570 8.710 8,573,888 73,911,068 8.6205 8.691 8.661 8.691 8.561 8.701 8,582,414 8.6119 1.87%
2019-06-17 0 8.540 8.540 8.550 8.540 8.830 9,142,716 78,817,965 8.6208 8.532 8.532 8.542 8.532 8.821 9,151,807 8.6123 -1.39%
2019-06-14 0 8.660 8.650 8.660 8.600 8.870 10,021,252 87,172,345 8.6987 8.651 8.641 8.651 8.591 8.861 10,031,217 8.6901 -1.70%
2019-06-13 0 8.810 8.810 8.820 8.500 8.810 12,643,604 109,786,349 8.6832 8.801 8.801 8.811 8.492 8.801 12,656,176 8.6745 3.04%
2019-06-12 0 8.550 8.550 8.570 8.550 8.960 11,742,150 102,100,018 8.6952 8.542 8.542 8.561 8.542 8.951 11,753,826 8.6865 -5.11%
2019-06-11 0 9.010 9.000 9.010 8.600 9.030 15,128,059 135,043,796 8.9267 9.001 8.991 9.001 8.591 9.021 15,143,102 8.9178 2.62%
2019-06-10 0 8.780 8.770 8.780 8.240 8.920 24,457,848 212,622,745 8.6934 8.771 8.761 8.771 8.232 8.911 24,482,168 8.6848 7.07%
2019-06-06 0 8.200 8.200 8.210 8.180 8.410 6,886,663 56,727,483 8.2373 8.192 8.192 8.202 8.172 8.402 6,893,511 8.2291 -2.15%
2019-06-05 0 8.380 8.350 8.380 8.150 8.420 17,351,539 144,168,798 8.3087 8.372 8.342 8.372 8.142 8.412 17,368,793 8.3005 5.01%
2019-06-04 0 7.980 7.970 7.980 7.920 8.360 18,288,324 147,031,432 8.0396 7.972 7.962 7.972 7.912 8.352 18,306,509 8.0316 -3.97%
2019-06-03 0 8.310 8.300 8.310 8.260 8.850 19,903,856 167,465,786 8.4137 8.302 8.292 8.302 8.252 8.841 19,923,648 8.4054 -4.81%
2019-05-31 0 8.730 8.730 8.740 8.630 8.960 13,184,892 116,025,847 8.7999 8.721 8.721 8.731 8.621 8.951 13,198,003 8.7912 0.23%
2019-05-30 0 8.710 8.710 8.720 8.590 8.840 6,140,368 53,246,460 8.6715 8.701 8.701 8.711 8.581 8.831 6,146,474 8.6629 -0.34%
2019-05-29 0 8.740 8.720 8.740 8.580 8.870 4,416,075 38,778,948 8.7813 8.731 8.711 8.731 8.571 8.861 4,420,466 8.7726 -0.11%
2019-05-28 0 8.750 8.750 8.760 8.470 8.860 19,049,378 166,752,296 8.7537 8.741 8.741 8.751 8.462 8.851 19,068,320 8.7450 1.74%
2019-05-27 0 8.600 8.590 8.600 8.280 8.680 12,068,025 103,109,126 8.5440 8.591 8.581 8.591 8.272 8.671 12,080,025 8.5355 2.75%
2019-05-24 0 8.370 8.360 8.370 8.250 8.730 14,891,568 125,727,317 8.4429 8.362 8.352 8.362 8.242 8.721 14,906,376 8.4345 -0.12%
2019-05-23 0 8.380 8.380 8.390 8.340 8.750 26,175,055 222,537,093 8.5019 8.372 8.372 8.382 8.332 8.741 26,201,083 8.4934 -5.20%
2019-05-22 0 8.840 8.830 8.840 8.060 8.900 27,266,581 234,386,776 8.5961 8.831 8.821 8.831 8.052 8.891 27,293,694 8.5876 9.41%
2019-05-21 0 8.080 8.070 8.080 7.730 8.120 26,545,906 211,694,563 7.9747 8.072 8.062 8.072 7.722 8.112 26,572,302 7.9667 2.41%
2019-05-20 0 7.890 7.890 7.900 7.850 8.520 17,603,210 142,438,953 8.0916 7.882 7.882 7.892 7.842 8.512 17,620,714 8.0836 -2.95%
2019-05-17 0 8.130 8.130 8.140 8.130 8.650 21,007,778 175,597,543 8.3587 8.122 8.122 8.132 8.122 8.641 21,028,667 8.3504 -5.12%
2019-05-16 0 8.580 8.580 8.590 8.560 8.800 11,378,129 98,602,194 8.6659 8.560 8.560 8.570 8.540 8.780 11,404,596 8.6458 -1.49%
2019-05-15 0 8.710 8.710 8.730 8.410 8.790 12,726,008 110,703,232 8.6990 8.690 8.690 8.710 8.390 8.770 12,755,610 8.6788 2.47%
2019-05-14 0 8.500 8.500 8.520 8.300 8.600 15,865,375 134,248,831 8.4617 8.480 8.480 8.500 8.281 8.580 15,902,280 8.4421 -3.08%
2019-05-10 0 8.770 8.770 8.780 8.400 8.930 18,254,679 159,433,400 8.7338 8.750 8.750 8.760 8.381 8.909 18,297,142 8.7136 2.45%
2019-05-09 0 8.560 8.550 8.560 8.420 8.920 19,309,233 165,780,235 8.5855 8.540 8.530 8.540 8.400 8.899 19,354,149 8.5656 -3.93%
2019-05-08 0 8.910 8.910 8.920 8.860 9.110 19,847,164 178,110,666 8.9741 8.889 8.889 8.899 8.839 9.089 19,893,331 8.9533 -3.26%
2019-05-07 0 9.210 9.210 9.250 9.060 9.400 10,577,278 97,203,480 9.1898 9.189 9.189 9.229 9.039 9.378 10,601,882 9.1685 -0.22%
2019-05-06 0 9.230 9.210 9.230 8.560 9.380 21,560,903 196,624,550 9.1195 9.209 9.189 9.209 8.540 9.358 21,611,056 9.0983 -5.33%
2019-05-03 0 9.750 9.730 9.750 9.530 9.750 5,200,152 50,337,980 9.6801 9.727 9.707 9.727 9.508 9.727 5,212,248 9.6576 0.93%
2019-05-02 0 9.660 9.650 9.660 9.560 9.800 9,326,028 90,163,117 9.6679 9.638 9.628 9.638 9.538 9.777 9,347,722 9.6455 0.62%
2019-04-30 0 9.600 9.600 9.620 9.500 9.800 7,597,307 73,197,841 9.6347 9.578 9.578 9.598 9.478 9.777 7,614,979 9.6123 -1.44%
2019-04-29 0 9.740 9.700 9.740 9.470 9.750 4,940,270 47,709,138 9.6572 9.717 9.677 9.717 9.448 9.727 4,951,762 9.6348 0.62%
2019-04-26 0 9.680 9.670 9.680 9.500 9.820 8,432,436 81,590,483 9.6758 9.658 9.648 9.658 9.478 9.797 8,452,051 9.6533 1.89%
2019-04-25 0 9.500 9.500 9.510 9.470 9.950 12,584,646 121,709,416 9.6713 9.478 9.478 9.488 9.448 9.927 12,613,919 9.6488 -3.94%
2019-04-24 0 9.890 9.850 9.890 9.640 10.12 15,285,051 149,945,130 9.8099 9.867 9.827 9.867 9.618 10.10 15,320,606 9.7872 -0.10%
2019-04-23 0 9.900 9.870 9.900 9.730 10.40 37,427,680 379,251,097 10.133 9.877 9.847 9.877 9.707 10.38 37,514,742 10.109 0.81%
2019-04-18 0 9.820 9.780 9.820 9.760 10.14 16,694,423 165,398,944 9.9074 9.797 9.757 9.797 9.737 10.12 16,733,256 9.8844 -1.31%
2019-04-17 0 9.950 9.940 9.950 9.400 9.980 29,818,419 293,569,198 9.8452 9.927 9.917 9.927 9.378 9.957 29,887,780 9.8224 5.40%
2019-04-16 0 9.440 9.420 9.440 9.250 9.450 7,339,944 68,923,900 9.3902 9.418 9.398 9.418 9.229 9.428 7,357,018 9.3685 0.96%
2019-04-15 0 9.350 9.350 9.360 9.340 9.690 14,072,032 133,961,242 9.5197 9.328 9.328 9.338 9.318 9.668 14,104,765 9.4976 -0.11%
2019-04-12 0 9.360 9.350 9.360 9.020 9.380 11,727,894 108,576,646 9.2580 9.338 9.328 9.338 8.999 9.358 11,755,175 9.2365 3.20%
2019-04-11 0 9.070 9.060 9.070 9.050 9.440 13,824,348 127,004,622 9.1870 9.049 9.039 9.049 9.029 9.418 13,856,505 9.1657 -2.99%
2019-04-10 0 9.350 9.320 9.350 9.120 9.400 14,754,978 137,036,226 9.2875 9.328 9.298 9.328 9.099 9.378 14,789,300 9.2659 0.65%
2019-04-09 0 9.290 9.280 9.290 8.820 9.320 24,887,334 228,560,605 9.1838 9.268 9.258 9.268 8.800 9.298 24,945,225 9.1625 4.03%
2019-04-08 0 8.930 8.900 8.930 8.700 9.170 35,213,126 312,389,481 8.8714 8.909 8.879 8.909 8.680 9.149 35,295,036 8.8508 -2.40%
2019-04-04 0 9.150 9.140 9.150 9.110 9.450 9,983,384 92,001,688 9.2155 9.129 9.119 9.129 9.089 9.428 10,006,607 9.1941 -2.45%
2019-04-03 0 9.380 9.360 9.380 9.240 9.600 16,727,359 156,798,514 9.3738 9.358 9.338 9.358 9.219 9.578 16,766,269 9.3520 -1.26%
2019-04-02 0 9.500 9.460 9.510 9.200 9.560 22,072,685 208,839,906 9.4615 9.478 9.438 9.488 9.179 9.538 22,124,029 9.4395 1.60%
2019-04-01 0 9.350 9.330 9.350 9.140 9.350 29,800,060 276,896,398 9.2918 9.328 9.308 9.328 9.119 9.328 29,869,379 9.2702 2.97%
2019-03-29 0 9.080 9.060 9.080 8.850 9.090 31,390,215 283,321,271 9.0258 9.059 9.039 9.059 8.829 9.069 31,463,233 9.0048 1.68%
2019-03-28 0 8.930 8.900 8.930 8.780 9.050 23,843,106 211,895,122 8.8871 8.909 8.879 8.909 8.760 9.029 23,898,568 8.8664 0.56%
2019-03-27 0 8.880 8.870 8.880 8.800 8.980 18,560,076 164,904,087 8.8849 8.859 8.849 8.859 8.780 8.959 18,603,249 8.8643 0.91%
2019-03-26 0 8.800 8.790 8.800 8.750 9.180 26,216,398 232,269,068 8.8597 8.780 8.770 8.780 8.730 9.159 26,277,381 8.8391 -1.01%
2019-03-25 0 8.890 8.880 8.890 8.740 9.150 17,446,707 156,338,928 8.9609 8.869 8.859 8.869 8.720 9.129 17,487,290 8.9401 -2.31%
2019-03-22 0 9.100 9.090 9.100 8.990 9.530 29,332,416 269,659,167 9.1932 9.079 9.069 9.079 8.969 9.508 29,400,647 9.1719 -2.26%
2019-03-21 0 9.310 9.310 9.320 8.740 9.370 34,542,834 316,014,278 9.1485 9.288 9.288 9.298 8.720 9.348 34,623,185 9.1272 1.53%
2019-03-20 0 9.170 9.160 9.170 8.940 9.460 52,138,300 479,323,141 9.1933 9.149 9.139 9.149 8.919 9.438 52,259,580 9.1720 3.73%
2019-03-19 0 8.840 8.830 8.840 8.590 9.450 122,599,447 1,100,135,736 8.9734 8.819 8.810 8.819 8.570 9.428 122,884,629 8.9526 -2.96%
2019-03-18 0 9.110 9.100 9.110 9.000 10.62 142,354,877 1,375,746,912 9.6642 9.089 9.079 9.089 8.979 10.60 142,686,013 9.6418 -14.22%
2019-03-15 0 10.62 10.60 10.62 9.920 10.96 67,239,608 705,157,837 10.487 10.60 10.58 10.60 9.897 10.93 67,396,016 10.463 7.16%
2019-03-14 0 9.910 9.910 9.920 9.580 10.12 50,209,517 492,552,119 9.8099 9.887 9.887 9.897 9.558 10.10 50,326,311 9.7872 2.69%
2019-03-13 0 9.650 9.640 9.650 9.450 9.730 19,579,223 188,366,447 9.6207 9.628 9.618 9.628 9.428 9.707 19,624,767 9.5984 1.26%
2019-03-12 0 9.530 9.530 9.540 9.450 9.880 32,314,755 309,586,637 9.5803 9.508 9.508 9.518 9.428 9.857 32,389,923 9.5581 -0.94%
2019-03-11 0 9.620 9.620 9.630 8.980 9.780 34,022,100 323,717,599 9.5149 9.598 9.598 9.608 8.959 9.757 34,101,240 9.4928 6.42%
2019-03-08 0 9.040 9.040 9.060 9.000 9.420 36,532,625 337,268,883 9.2320 9.019 9.019 9.039 8.979 9.398 36,617,605 9.2106 -3.11%
2019-03-07 0 9.330 9.320 9.330 9.310 9.750 38,635,551 367,204,665 9.5043 9.308 9.298 9.308 9.288 9.727 38,725,422 9.4823 -1.27%
2019-03-06 0 9.450 9.440 9.450 8.930 9.530 45,185,637 423,580,044 9.3742 9.428 9.418 9.428 8.909 9.508 45,290,745 9.3525 5.23%
2019-03-05 0 8.980 8.970 8.980 8.710 9.000 16,296,413 144,667,281 8.8772 8.959 8.949 8.959 8.690 8.979 16,334,321 8.8566 0.22%
2019-03-04 0 8.960 8.950 8.960 8.760 9.180 26,902,200 241,488,240 8.9765 8.939 8.929 8.939 8.740 9.159 26,964,778 8.9557 1.59%
2019-03-01 0 8.820 8.810 8.820 8.420 8.820 18,370,616 158,242,280 8.6139 8.800 8.790 8.800 8.400 8.800 18,413,348 8.5939 3.76%
2019-02-28 0 8.500 8.490 8.500 8.450 8.680 17,059,206 145,528,786 8.5308 8.480 8.470 8.480 8.430 8.660 17,098,888 8.5110 -1.16%
2019-02-27 0 8.600 8.580 8.600 8.530 8.830 17,103,502 147,973,902 8.6517 8.580 8.560 8.580 8.510 8.810 17,143,287 8.6316 -2.05%
2019-02-26 0 8.780 8.780 8.800 8.690 9.120 26,090,326 229,100,998 8.7811 8.760 8.760 8.780 8.670 9.099 26,151,015 8.7607 -2.66%
2019-02-25 0 9.020 9.010 9.020 8.880 9.300 30,392,757 276,039,738 9.0824 8.999 8.989 8.999 8.859 9.278 30,463,454 9.0613 -0.11%
2019-02-22 0 9.030 9.010 9.030 8.280 9.030 43,838,384 384,547,598 8.7719 9.009 8.989 9.009 8.261 9.009 43,940,358 8.7516 7.63%
2019-02-21 0 8.390 8.380 8.390 8.040 8.390 20,887,058 173,187,514 8.2916 8.371 8.361 8.371 8.021 8.371 20,935,644 8.2724 3.07%
2019-02-20 0 8.140 8.130 8.140 8.020 8.250 14,085,428 114,756,789 8.1472 8.121 8.111 8.121 8.001 8.231 14,118,192 8.1283 0.12%
2019-02-19 0 8.130 8.120 8.130 7.980 8.200 17,621,551 142,636,448 8.0944 8.111 8.101 8.111 7.961 8.181 17,662,541 8.0756 0.12%
2019-02-18 0 8.120 8.110 8.120 7.890 8.120 17,432,460 139,874,549 8.0238 8.101 8.091 8.101 7.872 8.101 17,473,010 8.0052 4.10%
2019-02-15 0 7.800 7.790 7.800 7.780 8.160 21,868,866 172,047,454 7.8672 7.782 7.772 7.782 7.762 8.141 21,919,736 7.8490 -4.99%
2019-02-14 0 8.210 8.210 8.220 8.150 8.450 19,969,700 165,129,974 8.2690 8.191 8.191 8.201 8.131 8.430 20,016,152 8.2498 0.12%
2019-02-13 0 8.200 8.200 8.210 8.100 8.280 20,654,626 168,811,108 8.1730 8.181 8.181 8.191 8.081 8.261 20,702,671 8.1541 0.12%
2019-02-12 0 8.190 8.190 8.200 8.050 8.290 12,878,739 105,390,199 8.1833 8.171 8.171 8.181 8.031 8.271 12,908,697 8.1643 -0.24%
2019-02-11 0 8.210 8.200 8.210 7.990 8.240 20,474,313 166,454,307 8.1299 8.191 8.181 8.191 7.971 8.221 20,521,939 8.1110 1.36%
2019-02-08 0 8.100 8.100 8.110 7.670 8.110 20,117,664 161,099,592 8.0079 8.081 8.081 8.091 7.652 8.091 20,164,460 7.9893 3.45%
2019-02-04 0 7.830 7.800 7.830 7.720 7.900 5,351,623 41,716,859 7.7952 7.812 7.782 7.812 7.702 7.882 5,364,072 7.7771 -0.51%
2019-02-01 0 7.870 7.840 7.870 7.440 7.870 19,598,567 151,036,418 7.7065 7.852 7.822 7.852 7.423 7.852 19,644,156 7.6886 4.65%
2019-01-31 0 7.520 7.510 7.520 7.450 7.670 15,833,975 119,808,731 7.5666 7.503 7.493 7.503 7.433 7.652 15,870,807 7.5490 2.17%
2019-01-30 0 7.360 7.360 7.370 7.300 7.560 15,566,050 115,399,198 7.4135 7.343 7.343 7.353 7.283 7.542 15,602,259 7.3963 -2.13%
2019-01-29 0 7.520 7.510 7.520 7.400 7.580 15,001,328 112,457,810 7.4965 7.503 7.493 7.503 7.383 7.562 15,036,223 7.4791 -0.27%
2019-01-28 0 7.540 7.530 7.540 7.470 7.790 19,482,000 148,813,276 7.6385 7.523 7.513 7.523 7.453 7.772 19,527,318 7.6208 -0.66%
2019-01-25 0 7.590 7.570 7.590 7.540 7.740 15,726,631 119,812,033 7.6184 7.572 7.552 7.572 7.523 7.722 15,763,213 7.6007 0.80%
2019-01-24 0 7.530 7.520 7.530 7.390 7.530 17,020,061 127,334,670 7.4814 7.513 7.503 7.513 7.373 7.513 17,059,652 7.4641 2.31%
2019-01-23 0 7.360 7.330 7.360 7.160 7.400 10,454,553 76,547,754 7.3220 7.343 7.313 7.343 7.143 7.383 10,478,872 7.3050 0.96%
2019-01-22 0 7.290 7.280 7.290 7.120 7.340 20,737,332 149,688,597 7.2183 7.273 7.263 7.273 7.103 7.323 20,785,570 7.2016 -0.82%
2019-01-21 0 7.350 7.340 7.350 7.280 7.560 23,822,500 176,226,230 7.3975 7.333 7.323 7.333 7.263 7.542 23,877,914 7.3803 -0.27%
2019-01-18 0 7.370 7.370 7.380 7.020 7.380 19,124,000 138,320,880 7.2328 7.353 7.353 7.363 7.004 7.363 19,168,485 7.2161 3.95%
2019-01-17 0 7.090 7.080 7.090 7.050 7.250 15,404,529 110,029,110 7.1426 7.074 7.064 7.074 7.034 7.233 15,440,362 7.1261 0.14%
2019-01-16 0 7.080 7.070 7.080 6.920 7.140 13,025,000 91,679,560 7.0387 7.064 7.054 7.064 6.904 7.123 13,055,298 7.0224 0.43%
2019-01-15 0 7.050 7.040 7.050 6.650 7.050 18,699,225 129,786,431 6.9407 7.034 7.024 7.034 6.635 7.034 18,742,722 6.9246 6.17%
2019-01-14 0 6.640 6.640 6.650 6.520 6.780 10,297,000 67,987,080 6.6026 6.625 6.625 6.635 6.505 6.764 10,320,952 6.5873 -1.92%
2019-01-11 0 6.770 6.740 6.770 6.730 6.930 9,313,158 63,204,767 6.7866 6.754 6.724 6.754 6.714 6.914 9,334,822 6.7709 -1.31%
2019-01-10 0 6.860 6.850 6.860 6.710 6.980 17,269,590 118,847,071 6.8819 6.844 6.834 6.844 6.694 6.964 17,309,761 6.8659 1.63%
2019-01-09 0 6.750 6.740 6.750 6.680 7.060 21,251,856 146,498,845 6.8935 6.734 6.724 6.734 6.664 7.044 21,301,291 6.8775 -1.32%
2019-01-08 0 6.840 6.840 6.850 6.660 6.900 14,620,410 99,406,492 6.7992 6.824 6.824 6.834 6.645 6.884 14,654,419 6.7834 1.18%
2019-01-07 0 6.760 6.750 6.760 6.280 6.800 37,493,556 246,664,376 6.5788 6.744 6.734 6.744 6.265 6.784 37,580,771 6.5636 10.82%
2019-01-04 0 6.100 6.090 6.100 6.080 6.390 40,232,072 248,432,935 6.1750 6.086 6.076 6.086 6.066 6.375 40,325,657 6.1607 -3.17%
2019-01-03 0 6.300 6.300 6.310 6.160 6.690 18,505,000 117,594,274 6.3547 6.285 6.285 6.295 6.146 6.674 18,548,045 6.3400 -4.26%
2019-01-02 0 6.580 6.570 6.580 6.520 6.950 17,798,338 118,780,377 6.6737 6.565 6.555 6.565 6.505 6.934 17,839,739 6.6582 -4.91%
2018-12-31 0 6.920 6.910 6.920 6.730 6.940 9,694,217 66,613,824 6.8715 6.904 6.894 6.904 6.714 6.924 9,716,767 6.8556 3.28%
2018-12-28 0 6.700 6.700 6.710 6.530 6.780 6,369,156 42,660,201 6.6979 6.684 6.684 6.694 6.515 6.764 6,383,971 6.6824 1.82%
2018-12-27 0 6.580 6.560 6.580 6.540 6.780 14,544,978 96,616,632 6.6426 6.565 6.545 6.565 6.525 6.764 14,578,811 6.6272 1.70%
2018-12-24 0 6.470 6.470 6.480 6.360 6.670 10,931,941 71,193,794 6.5125 6.455 6.455 6.465 6.345 6.655 10,957,370 6.4973 -2.85%
2018-12-21 0 6.660 6.660 6.670 6.610 6.980 47,146,572 318,489,717 6.7553 6.645 6.645 6.655 6.595 6.964 47,256,241 6.7396 -5.53%
2018-12-20 0 7.050 7.020 7.050 7.000 7.480 25,363,000 180,646,350 7.1224 7.034 7.004 7.034 6.984 7.463 25,421,998 7.1059 -5.11%
2018-12-19 0 7.430 7.420 7.430 7.430 7.560 11,750,606 87,985,875 7.4878 7.413 7.403 7.413 7.413 7.542 11,777,939 7.4704 0.27%
2018-12-18 0 7.410 7.410 7.420 7.400 7.640 20,301,818 152,094,240 7.4917 7.393 7.393 7.403 7.383 7.622 20,349,043 7.4743 -2.37%
2018-12-17 0 7.590 7.590 7.610 7.440 7.700 12,935,244 97,753,932 7.5572 7.572 7.572 7.592 7.423 7.682 12,965,333 7.5396 -1.30%
2018-12-14 0 7.690 7.680 7.690 7.640 7.990 15,246,596 119,102,478 7.8117 7.672 7.662 7.672 7.622 7.971 15,282,062 7.7936 -3.87%
2018-12-13 0 8.000 8.000 8.010 7.900 8.200 15,056,771 121,443,063 8.0657 7.981 7.981 7.991 7.882 8.181 15,091,795 8.0470 0.63%
2018-12-12 0 7.950 7.950 7.960 7.640 7.960 12,786,588 100,596,762 7.8674 7.932 7.932 7.942 7.622 7.942 12,816,331 7.8491 3.11%
2018-12-11 0 7.710 7.710 7.730 7.560 7.830 10,437,155 80,599,162 7.7223 7.692 7.692 7.712 7.542 7.812 10,461,433 7.7044 1.58%
2018-12-10 0 7.590 7.590 7.600 7.380 7.770 7,999,923 60,404,847 7.5507 7.572 7.572 7.582 7.363 7.752 8,018,532 7.5332 -0.78%
2018-12-07 0 7.650 7.650 7.660 7.590 7.810 9,423,298 72,580,159 7.7022 7.632 7.632 7.642 7.572 7.792 9,445,218 7.6843 0.39%
2018-12-06 0 7.620 7.620 7.630 7.520 7.940 17,114,227 131,844,781 7.7038 7.602 7.602 7.612 7.503 7.922 17,154,037 7.6859 -5.11%
2018-12-05 0 8.030 8.020 8.030 7.830 8.030 13,594,135 107,662,654 7.9198 8.011 8.001 8.011 7.812 8.011 13,625,757 7.9014 -0.99%
2018-12-04 0 8.110 8.100 8.110 7.930 8.370 30,740,627 250,945,013 8.1633 8.091 8.081 8.091 7.912 8.351 30,812,134 8.1444 1.37%
2018-12-03 0 8.000 7.990 8.000 7.820 8.180 34,561,487 277,164,843 8.0195 7.981 7.971 7.981 7.802 8.161 34,641,881 8.0009 2.56%
2018-11-30 0 7.800 7.770 7.800 7.480 7.840 23,162,416 179,714,468 7.7589 7.782 7.752 7.782 7.463 7.822 23,216,295 7.7409 3.72%
2018-11-29 0 7.520 7.510 7.520 7.410 7.930 29,871,800 229,038,021 7.6674 7.503 7.493 7.503 7.393 7.912 29,941,286 7.6496 0.00%
2018-11-28 0 7.520 7.510 7.520 7.250 7.520 15,175,597 113,051,555 7.4496 7.503 7.493 7.503 7.233 7.503 15,210,897 7.4323 2.31%
2018-11-27 0 7.350 7.340 7.350 7.150 7.380 8,920,608 65,121,224 7.3001 7.333 7.323 7.333 7.133 7.363 8,941,358 7.2831 1.66%
2018-11-26 0 7.230 7.210 7.230 7.100 7.270 10,549,724 75,813,796 7.1863 7.213 7.193 7.213 7.084 7.253 10,574,264 7.1697 1.83%
2018-11-23 0 7.100 7.090 7.100 7.030 7.340 9,027,318 64,226,638 7.1147 7.084 7.074 7.084 7.014 7.323 9,048,317 7.0982 -2.47%
2018-11-22 0 7.280 7.260 7.280 7.260 7.420 6,554,182 48,069,871 7.3342 7.263 7.243 7.263 7.243 7.403 6,569,428 7.3172 -0.68%
2018-11-21 0 7.330 7.320 7.330 7.010 7.340 14,110,723 101,927,039 7.2234 7.313 7.303 7.313 6.994 7.323 14,143,546 7.2066 1.52%
2018-11-20 0 7.220 7.210 7.220 7.170 7.500 35,363,816 256,510,755 7.2535 7.203 7.193 7.203 7.153 7.483 35,446,077 7.2366 -5.50%
2018-11-19 0 7.640 7.620 7.640 7.570 7.770 12,775,917 97,841,707 7.6583 7.622 7.602 7.622 7.552 7.752 12,805,635 7.6405 -0.13%
2018-11-16 0 7.650 7.630 7.650 7.370 7.730 25,318,788 192,266,839 7.5938 7.632 7.612 7.632 7.353 7.712 25,377,683 7.5762 2.14%
2018-11-15 0 7.490 7.480 7.490 7.250 7.490 18,693,413 138,004,377 7.3825 7.473 7.463 7.473 7.233 7.473 18,736,896 7.3654 3.17%
2018-11-14 0 7.260 7.260 7.270 7.210 7.540 14,183,000 104,413,660 7.3619 7.243 7.243 7.253 7.193 7.523 14,215,991 7.3448 -1.22%
2018-11-13 0 7.350 7.340 7.350 6.810 7.390 25,052,996 180,246,597 7.1946 7.333 7.323 7.333 6.794 7.373 25,111,272 7.1779 2.94%
2018-11-12 0 7.140 7.130 7.140 7.060 7.240 13,360,741 95,413,871 7.1414 7.123 7.113 7.123 7.044 7.223 13,391,820 7.1248 0.28%
2018-11-09 0 7.120 7.110 7.120 7.050 7.300 14,957,000 106,479,700 7.1191 7.103 7.093 7.103 7.034 7.283 14,991,792 7.1025 -3.78%
2018-11-08 0 7.400 7.390 7.400 7.340 7.620 22,831,632 170,402,391 7.4634 7.383 7.373 7.383 7.323 7.602 22,884,741 7.4461 2.21%
2018-11-07 0 7.240 7.230 7.240 7.080 7.590 25,406,000 185,494,744 7.3012 7.223 7.213 7.223 7.064 7.572 25,465,098 7.2843 1.40%
2018-11-06 0 7.140 7.130 7.140 7.000 7.230 16,922,000 119,838,490 7.0818 7.123 7.113 7.123 6.984 7.213 16,961,363 7.0654 0.00%
2018-11-05 0 7.140 7.120 7.140 7.000 7.280 24,542,752 174,535,491 7.1115 7.123 7.103 7.123 6.984 7.263 24,599,842 7.0950 -4.55%
2018-11-02 0 7.480 7.470 7.480 7.200 7.800 47,458,414 351,286,868 7.4020 7.463 7.453 7.463 7.183 7.782 47,568,808 7.3848 7.78%
2018-11-01 0 6.940 6.920 6.940 6.550 7.080 59,393,392 411,549,204 6.9292 6.924 6.904 6.924 6.535 7.064 59,531,549 6.9131 8.44%
2018-10-31 0 6.400 6.390 6.400 5.970 6.440 65,910,187 413,879,390 6.2794 6.385 6.375 6.385 5.956 6.425 66,063,502 6.2649 7.93%
2018-10-30 0 5.930 5.890 5.930 5.500 6.020 44,380,000 257,590,310 5.8042 5.916 5.876 5.916 5.487 6.006 44,483,234 5.7907 -1.66%
2018-10-29 0 6.030 6.020 6.030 5.880 6.480 42,476,000 257,297,995 6.0575 6.016 6.006 6.016 5.866 6.465 42,574,805 6.0434 -4.29%
2018-10-26 0 6.300 6.300 6.310 6.160 6.720 36,891,024 233,045,380 6.3171 6.285 6.285 6.295 6.146 6.704 36,976,837 6.3025 -4.40%
2018-10-25 0 6.590 6.580 6.590 6.190 6.640 26,277,287 170,113,788 6.4738 6.575 6.565 6.575 6.176 6.625 26,338,411 6.4588 -1.49%
2018-10-24 0 6.690 6.680 6.690 6.680 7.160 21,112,403 144,853,093 6.8610 6.674 6.664 6.674 6.664 7.143 21,161,513 6.8451 -3.18%
2018-10-23 0 6.910 6.910 6.940 6.850 7.340 32,011,640 224,111,467 7.0009 6.894 6.894 6.924 6.834 7.323 32,086,103 6.9847 -5.86%
2018-10-22 0 7.340 7.320 7.340 6.840 7.440 44,151,200 316,594,436 7.1707 7.323 7.303 7.323 6.824 7.423 44,253,901 7.1540 7.78%
2018-10-19 0 6.810 6.800 6.810 6.340 6.910 41,247,048 274,433,954 6.6534 6.794 6.784 6.794 6.325 6.894 41,342,994 6.6380 4.29%
2018-10-18 0 6.530 6.520 6.530 6.400 6.890 37,116,520 244,470,809 6.5866 6.515 6.505 6.515 6.385 6.874 37,202,858 6.5713 -2.83%
2018-10-16 0 6.720 6.710 6.720 6.610 7.150 27,946,333 190,176,213 6.8051 6.704 6.694 6.704 6.595 7.133 28,011,340 6.7893 -4.14%
2018-10-15 0 7.010 7.010 7.020 6.950 7.380 33,066,443 234,556,404 7.0935 6.994 6.994 7.004 6.934 7.363 33,143,360 7.0770 -0.99%
2018-10-12 0 7.080 7.070 7.080 6.620 7.100 40,033,314 276,708,649 6.9120 7.064 7.054 7.064 6.605 7.084 40,126,437 6.8959 3.96%
2018-10-11 0 6.810 6.800 6.810 6.460 7.060 74,091,200 496,108,680 6.6959 6.794 6.784 6.794 6.445 7.044 74,263,546 6.6804 -8.59%
2018-10-10 0 7.450 7.450 7.470 7.320 7.650 27,087,460 202,482,088 7.4751 7.433 7.433 7.453 7.303 7.632 27,150,469 7.4578 2.90%
2018-10-09 0 7.240 7.230 7.250 7.160 7.510 47,404,114 346,645,140 7.3126 7.223 7.213 7.233 7.143 7.493 47,514,382 7.2956 -2.43%
2018-10-08 0 7.420 7.420 7.430 7.310 7.850 37,015,812 279,189,209 7.5424 7.403 7.403 7.413 7.293 7.832 37,101,915 7.5249 -4.87%
2018-10-05 0 7.800 7.780 7.800 7.450 7.880 37,823,000 291,226,022 7.6997 7.782 7.762 7.782 7.433 7.862 37,910,981 7.6818 -2.62%
2018-10-04 0 8.010 8.000 8.010 7.970 8.180 25,326,184 202,938,100 8.0130 7.991 7.981 7.991 7.952 8.161 25,385,096 7.9944 -2.08%
2018-10-03 0 8.180 8.160 8.180 8.020 8.440 19,652,826 161,076,401 8.1961 8.161 8.141 8.161 8.001 8.420 19,698,541 8.1771 -3.20%
2018-10-02 0 8.450 8.440 8.450 8.380 8.600 13,437,155 113,890,638 8.4758 8.430 8.420 8.430 8.361 8.580 13,468,412 8.4561 -0.82%
2018-09-28 0 8.520 8.520 8.550 8.490 8.680 9,596,984 82,120,664 8.5569 8.500 8.500 8.530 8.470 8.660 9,619,308 8.5371 -0.35%
2018-09-27 0 8.550 8.530 8.550 8.400 8.780 14,499,696 124,548,644 8.5897 8.530 8.510 8.530 8.381 8.760 14,533,424 8.5698 -0.47%
2018-09-26 0 8.590 8.580 8.590 8.400 8.720 15,549,000 133,679,760 8.5973 8.570 8.560 8.570 8.381 8.700 15,585,169 8.5774 2.14%
2018-09-24 0 8.410 8.400 8.410 8.380 8.870 20,598,000 175,118,790 8.5017 8.390 8.381 8.390 8.361 8.849 20,645,914 8.4820 -6.03%
2018-09-21 0 8.950 8.940 8.950 8.530 8.970 44,752,893 392,647,897 8.7737 8.929 8.919 8.929 8.510 8.949 44,856,994 8.7533 6.55%
2018-09-20 0 8.400 8.390 8.400 8.310 8.740 14,174,398 120,356,304 8.4911 8.381 8.371 8.381 8.291 8.720 14,207,369 8.4714 -2.67%
2018-09-19 0 8.630 8.620 8.630 8.470 8.780 23,163,421 200,514,258 8.6565 8.610 8.600 8.610 8.450 8.760 23,217,302 8.6364 1.17%
2018-09-18 0 8.530 8.510 8.530 7.970 8.600 26,396,000 219,758,640 8.3255 8.510 8.490 8.510 7.952 8.580 26,457,400 8.3061 3.90%
2018-09-17 0 8.210 8.200 8.210 8.150 8.380 14,014,000 115,506,580 8.2422 8.191 8.181 8.191 8.131 8.361 14,046,598 8.2231 -2.61%
2018-09-14 0 8.430 8.430 8.440 8.280 8.560 21,744,154 183,923,067 8.4585 8.410 8.410 8.420 8.261 8.540 21,794,734 8.4389 0.96%
2018-09-13 0 8.350 8.340 8.350 8.060 8.450 25,561,821 211,072,798 8.2573 8.331 8.321 8.331 8.041 8.430 25,621,281 8.2382 4.38%
2018-09-12 0 8.000 7.990 8.000 7.950 8.270 21,523,429 173,576,833 8.0646 7.981 7.971 7.981 7.932 8.251 21,573,495 8.0458 -1.60%
2018-09-11 0 8.130 8.130 8.140 7.940 8.350 24,539,785 199,839,567 8.1435 8.111 8.111 8.121 7.922 8.331 24,596,868 8.1246 0.37%
2018-09-10 0 8.100 8.100 8.110 8.000 8.500 38,799,392 314,904,561 8.1162 8.081 8.081 8.091 7.981 8.480 38,889,644 8.0974 -4.48%
2018-09-07 0 8.480 8.460 8.480 8.240 8.700 26,129,848 221,722,280 8.4854 8.460 8.440 8.460 8.221 8.680 26,190,629 8.4657 2.42%
2018-09-06 0 8.280 8.270 8.280 8.100 8.780 43,406,537 362,540,868 8.3522 8.261 8.251 8.261 8.081 8.760 43,507,506 8.3328 -5.80%
2018-09-05 0 8.790 8.780 8.790 8.750 9.200 15,781,613 140,608,679 8.9097 8.770 8.760 8.770 8.730 9.179 15,818,323 8.8890 -3.41%
2018-09-04 0 9.100 9.100 9.110 8.750 9.150 24,212,547 216,923,121 8.9591 9.079 9.079 9.089 8.730 9.129 24,268,868 8.9383 4.12%
2018-09-03 0 8.740 8.740 8.750 8.560 9.110 21,448,032 187,387,508 8.7368 8.720 8.720 8.730 8.540 9.089 21,497,923 8.7165 -2.24%
2018-08-31 0 8.940 8.930 8.940 8.760 9.070 38,011,117 339,326,550 8.9270 8.919 8.909 8.919 8.740 9.049 38,099,536 8.9063 -1.87%
2018-08-30 0 9.110 9.110 9.120 9.080 9.500 27,996,407 259,931,113 9.2844 9.089 9.089 9.099 9.059 9.478 28,061,530 9.2629 0.00%
2018-08-29 0 9.110 9.080 9.110 8.910 9.290 12,818,309 116,467,162 9.0860 9.089 9.059 9.089 8.889 9.268 12,848,126 9.0649 0.22%
2018-08-28 0 9.090 9.080 9.090 9.030 9.390 16,198,205 148,253,531 9.1525 9.069 9.059 9.069 9.009 9.368 16,235,884 9.1312 -1.30%
2018-08-27 0 9.210 9.200 9.210 8.880 9.400 34,519,649 317,562,705 9.1995 9.189 9.179 9.189 8.859 9.378 34,599,946 9.1781 6.11%
2018-08-24 0 8.680 8.680 8.690 8.560 8.960 20,813,083 181,936,668 8.7415 8.660 8.660 8.670 8.540 8.939 20,861,497 8.7212 -2.36%
2018-08-23 0 8.890 8.880 8.890 8.380 9.130 42,568,974 376,796,156 8.8514 8.869 8.859 8.869 8.361 9.109 42,667,995 8.8309 5.46%
2018-08-22 0 8.430 8.420 8.430 8.350 8.770 29,631,732 252,529,949 8.5223 8.410 8.400 8.410 8.331 8.750 29,700,659 8.5025 -2.66%
2018-08-21 0 8.660 8.650 8.660 8.100 8.740 44,263,100 376,249,859 8.5003 8.640 8.630 8.640 8.081 8.720 44,366,062 8.4806 7.18%
2018-08-20 0 8.080 8.080 8.100 7.910 8.320 46,334,465 374,675,188 8.0863 8.061 8.061 8.081 7.892 8.301 46,442,245 8.0676 0.87%
2018-08-17 0 8.010 8.000 8.010 7.700 8.570 87,011,396 700,055,453 8.0456 7.991 7.981 7.991 7.682 8.550 87,213,796 8.0269 -3.26%
2018-08-16 0 8.280 8.280 8.300 7.880 9.150 160,688,248 1,363,001,909 8.4823 8.261 8.261 8.281 7.862 9.129 161,062,029 8.4626 -6.97%
2018-08-15 0 8.900 8.900 8.910 8.630 10.12 91,755,143 831,169,534 9.0586 8.879 8.879 8.889 8.610 10.10 91,968,577 9.0375 -12.06%
2018-08-14 0 10.12 10.10 10.12 9.800 11.22 80,147,850 833,258,934 10.397 10.10 10.08 10.10 9.777 11.19 80,334,284 10.372 -8.00%
2018-08-13 0 11.00 11.00 11.04 10.68 11.34 36,588,623 401,747,428 10.980 10.97 10.97 11.01 10.66 11.31 36,673,733 10.955 -0.90%
2018-08-10 0 11.10 11.10 11.12 10.56 11.32 53,442,102 581,834,317 10.887 11.07 11.07 11.09 10.54 11.29 53,566,415 10.862 3.16%
2018-08-09 0 10.76 10.76 10.78 9.450 10.86 70,250,702 732,313,788 10.424 10.74 10.74 10.75 9.428 10.83 70,414,114 10.400 11.62%
2018-08-08 0 9.640 9.640 9.650 9.170 9.730 40,203,800 380,437,268 9.4627 9.618 9.618 9.628 9.149 9.707 40,297,319 9.4408 0.42%
2018-08-07 0 9.600 9.590 9.600 8.770 9.600 52,153,702 481,014,587 9.2230 9.578 9.568 9.578 8.750 9.578 52,275,018 9.2016 9.46%
2018-08-06 0 8.770 8.770 8.780 8.470 8.880 34,875,232 304,492,054 8.7309 8.750 8.750 8.760 8.450 8.859 34,956,356 8.7106 1.62%
2018-08-03 0 8.630 8.630 8.640 8.380 9.000 39,611,596 341,165,234 8.6128 8.610 8.610 8.620 8.361 8.979 39,703,738 8.5928 -3.03%
2018-08-02 0 8.900 8.900 8.910 8.590 9.030 46,210,325 406,764,415 8.8025 8.879 8.879 8.889 8.570 9.009 46,317,816 8.7820 -0.56%
2018-08-01 0 8.950 8.930 8.950 8.850 9.060 53,835,790 482,088,200 8.9548 8.929 8.909 8.929 8.829 9.039 53,961,019 8.9340 2.99%
2018-07-31 0 8.690 8.690 8.700 8.120 9.310 117,959,805 1,013,786,984 8.5943 8.670 8.670 8.680 8.101 9.288 118,234,195 8.5744 -7.94%
2018-07-30 0 9.440 9.440 9.450 9.370 9.630 17,588,000 166,553,980 9.4698 9.418 9.418 9.428 9.348 9.608 17,628,912 9.4478 -0.63%
2018-07-27 0 9.500 9.500 9.510 9.150 9.640 13,046,000 123,653,772 9.4783 9.478 9.478 9.488 9.129 9.618 13,076,347 9.4563 2.70%
2018-07-26 0 9.250 9.250 9.260 9.200 9.540 17,553,600 163,884,760 9.3362 9.229 9.229 9.239 9.179 9.518 17,594,432 9.3146 -2.32%
2018-07-25 0 9.470 9.460 9.470 9.380 9.750 14,635,810 139,182,778 9.5097 9.448 9.438 9.448 9.358 9.727 14,669,855 9.4877 -0.84%
2018-07-24 0 9.550 9.550 9.570 9.160 9.730 29,447,849 280,165,492 9.5140 9.528 9.528 9.548 9.139 9.707 29,516,348 9.4919 4.26%
2018-07-23 0 9.160 9.130 9.160 9.010 9.380 20,518,215 188,104,141 9.1677 9.139 9.109 9.139 8.989 9.358 20,565,943 9.1464 -0.11%
2018-07-20 0 9.170 9.160 9.170 8.600 9.180 23,335,162 210,085,836 9.0030 9.149 9.139 9.149 8.580 9.159 23,389,443 8.9821 3.73%
2018-07-19 0 8.840 8.840 8.850 8.690 9.120 27,538,203 243,117,748 8.8284 8.819 8.819 8.829 8.670 9.099 27,602,260 8.8079 -1.56%
2018-07-18 0 8.980 8.960 8.980 8.920 9.350 28,224,000 256,308,000 9.0812 8.959 8.939 8.959 8.899 9.328 28,289,653 9.0601 0.22%
2018-07-17 0 8.960 8.960 8.970 8.850 9.400 39,352,545 355,532,709 9.0346 8.939 8.939 8.949 8.829 9.378 39,444,084 9.0136 -5.08%
2018-07-16 0 9.440 9.420 9.440 9.180 9.440 33,960,004 316,031,209 9.3060 9.418 9.398 9.418 9.159 9.418 34,038,999 9.2844 2.72%
2018-07-13 0 9.190 9.180 9.190 8.980 9.400 47,407,480 435,271,382 9.1815 9.169 9.159 9.169 8.959 9.378 47,517,756 9.1602 2.57%
2018-07-12 0 8.960 8.960 8.970 8.160 8.970 57,724,274 498,513,573 8.6361 8.939 8.939 8.949 8.141 8.949 57,858,548 8.6161 9.94%
2018-07-11 0 8.150 8.150 8.160 7.840 8.160 35,419,667 284,309,949 8.0269 8.131 8.131 8.141 7.822 8.141 35,502,058 8.0083 -0.37%
2018-07-10 0 8.180 8.150 8.180 7.920 8.310 32,580,997 263,774,560 8.0960 8.161 8.131 8.161 7.902 8.291 32,656,785 8.0772 0.37%
2018-07-09 0 8.150 8.120 8.150 7.760 8.170 41,531,404 333,229,102 8.0235 8.131 8.101 8.131 7.742 8.151 41,628,011 8.0049 7.24%
2018-07-06 0 7.600 7.590 7.600 7.300 7.770 29,113,277 219,648,961 7.5446 7.582 7.572 7.582 7.283 7.752 29,180,998 7.5271 4.11%
2018-07-05 0 7.300 7.280 7.300 7.100 7.710 31,191,917 228,069,453 7.3118 7.283 7.263 7.283 7.084 7.692 31,264,473 7.2948 -3.05%
2018-07-04 0 7.530 7.530 7.550 7.530 7.930 20,841,536 160,964,562 7.7233 7.513 7.513 7.532 7.513 7.912 20,890,016 7.7053 -4.92%
2018-07-03 0 7.920 7.910 7.920 7.460 7.990 49,272,219 383,088,286 7.7749 7.902 7.892 7.902 7.443 7.971 49,386,832 7.7569 -1.37%
2018-06-29 0 8.030 8.020 8.030 7.500 8.030 40,700,134 320,341,868 7.8708 8.011 8.001 8.011 7.483 8.011 40,794,808 7.8525 7.64%
2018-06-28 0 7.460 7.460 7.470 7.250 7.600 34,910,069 259,194,255 7.4246 7.443 7.443 7.453 7.233 7.582 34,991,274 7.4074 2.47%
2018-06-27 0 7.280 7.280 7.290 7.280 8.030 40,162,000 305,356,730 7.6031 7.263 7.263 7.273 7.263 8.011 40,255,422 7.5855 -5.58%
2018-06-26 0 7.710 7.700 7.710 7.550 8.000 49,066,788 379,259,327 7.7295 7.692 7.682 7.692 7.532 7.981 49,180,924 7.7115 -2.16%
2018-06-25 0 7.880 7.870 7.880 7.800 8.220 21,550,983 171,121,483 7.9403 7.862 7.852 7.862 7.782 8.201 21,601,113 7.9219 -2.96%
2018-06-22 0 8.120 8.120 8.140 7.850 8.180 21,973,394 176,811,923 8.0466 8.101 8.101 8.121 7.832 8.161 22,024,507 8.0280 1.50%
2018-06-21 0 8.000 7.990 8.000 7.930 8.320 31,816,118 258,183,726 8.1149 7.981 7.971 7.981 7.912 8.301 31,890,126 8.0960 -0.12%
2018-06-20 0 8.010 8.010 8.020 7.860 8.230 37,071,318 297,897,501 8.0358 7.991 7.991 8.001 7.842 8.211 37,157,551 8.0171 -1.11%
2018-06-19 0 8.100 8.090 8.100 7.830 8.770 60,687,588 493,981,763 8.1397 8.081 8.071 8.081 7.812 8.750 60,828,755 8.1209 -8.27%
2018-06-15 0 8.830 8.800 8.830 8.610 8.940 36,292,182 319,208,566 8.7955 8.810 8.780 8.810 8.590 8.919 36,376,602 8.7751 3.40%
2018-06-14 0 8.540 8.540 8.550 8.490 8.880 18,761,827 162,068,890 8.6382 8.520 8.520 8.530 8.470 8.859 18,805,469 8.6182 -1.73%
2018-06-13 0 8.690 8.690 8.740 8.680 9.070 16,557,961 145,327,060 8.7769 8.670 8.670 8.720 8.660 9.049 16,596,477 8.7565 -3.44%
2018-06-12 0 9.000 8.990 9.000 8.950 9.220 18,701,496 169,509,916 9.0640 8.979 8.969 8.979 8.929 9.199 18,744,998 9.0429 1.12%
2018-06-11 0 8.900 8.880 8.900 8.650 8.940 15,508,618 136,935,359 8.8296 8.879 8.859 8.879 8.630 8.919 15,544,693 8.8091 3.01%
2018-06-08 0 8.640 8.630 8.640 8.500 9.000 27,870,385 240,868,789 8.6425 8.620 8.610 8.620 8.480 8.979 27,935,215 8.6224 -3.79%
2018-06-07 0 8.980 8.960 8.980 8.810 9.380 18,089,562 162,589,685 8.9880 8.959 8.939 8.959 8.790 9.358 18,131,641 8.9672 -2.29%
2018-06-06 0 9.190 9.180 9.190 8.950 9.430 25,291,937 232,258,511 9.1831 9.169 9.159 9.169 8.929 9.408 25,350,769 9.1618 0.00%
2018-06-05 0 9.190 9.160 9.190 8.780 9.310 33,568,858 305,675,629 9.1059 9.169 9.139 9.169 8.760 9.288 33,646,943 9.0848 3.26%
2018-06-04 0 8.900 8.890 8.900 8.600 8.970 30,078,368 265,383,199 8.8231 8.879 8.869 8.879 8.580 8.949 30,148,334 8.8026 4.22%
2018-06-01 0 8.540 8.530 8.540 8.420 8.870 51,281,257 442,810,920 8.6349 8.520 8.510 8.520 8.400 8.849 51,400,544 8.6149 -0.81%
2018-05-31 0 8.610 8.600 8.610 8.500 8.980 153,840,894 1,327,709,937 8.6304 8.590 8.580 8.590 8.480 8.959 154,198,747 8.6104 -1.94%
2018-05-30 0 8.780 8.750 8.780 8.460 8.900 46,758,002 406,747,296 8.6990 8.760 8.730 8.760 8.440 8.879 46,866,767 8.6788 1.97%
2018-05-29 0 8.610 8.610 8.640 8.570 9.900 66,555,300 607,068,492 9.1213 8.590 8.590 8.620 8.550 9.877 66,710,116 9.1001 -12.23%
2018-05-28 0 9.810 9.800 9.810 9.190 10.00 49,917,446 486,744,230 9.7510 9.787 9.777 9.787 9.169 9.977 50,033,560 9.7284 6.51%
2018-05-25 0 9.210 9.210 9.220 9.180 9.500 23,076,662 213,850,639 9.2670 9.189 9.189 9.199 9.159 9.478 23,130,341 9.2455 -1.50%
2018-05-24 0 9.350 9.340 9.350 8.930 9.510 33,143,007 308,128,415 9.2969 9.328 9.318 9.328 8.909 9.488 33,220,102 9.2754 1.96%
2018-05-23 0 9.170 9.170 9.180 8.930 9.630 58,009,952 542,925,916 9.3592 9.149 9.149 9.159 8.909 9.608 58,144,891 9.3375 1.21%
2018-05-21 0 9.060 9.060 9.070 8.630 9.130 52,807,128 473,881,195 8.9738 9.039 9.039 9.049 8.610 9.109 52,929,964 8.9530 6.46%
2018-05-18 0 8.510 8.510 8.580 8.410 8.660 22,701,143 193,902,978 8.5416 8.490 8.490 8.560 8.390 8.640 22,753,949 8.5217 -0.58%
2018-05-17 0 8.560 8.560 8.580 8.520 8.920 35,652,492 311,442,943 8.7355 8.540 8.540 8.560 8.500 8.899 35,735,424 8.7152 -0.35%
2018-05-16 0 8.590 8.590 8.600 8.040 8.800 53,592,592 456,654,958 8.5209 8.570 8.570 8.580 8.021 8.780 53,717,255 8.5011 4.76%
2018-05-15 0 8.200 8.200 8.220 7.970 8.480 42,985,030 357,047,469 8.3063 8.181 8.181 8.201 7.952 8.460 43,085,019 8.2870 0.86%
2018-05-14 0 8.130 8.130 8.140 7.900 8.160 36,452,728 293,266,089 8.0451 8.111 8.111 8.121 7.882 8.141 36,537,522 8.0264 5.58%
2018-05-11 0 7.700 7.680 7.700 7.700 8.070 19,216,450 151,476,464 7.8826 7.682 7.662 7.682 7.682 8.051 19,261,150 7.8644 -3.31%
2018-05-10 0 7.980 7.950 7.980 7.880 8.090 22,574,100 180,043,301 7.9757 7.946 7.916 7.946 7.846 8.055 22,672,068 7.9412 0.00%
2018-05-09 0 7.980 7.980 7.990 7.860 8.150 18,528,390 148,427,813 8.0108 7.946 7.946 7.955 7.826 8.115 18,608,800 7.9762 -0.37%
2018-05-08 0 8.010 8.000 8.010 7.810 8.110 21,593,400 172,236,072 7.9763 7.975 7.965 7.975 7.776 8.075 21,687,112 7.9419 3.35%
2018-05-07 0 7.750 7.740 7.750 7.600 7.950 14,211,420 110,755,976 7.7934 7.717 7.707 7.717 7.567 7.916 14,273,095 7.7598 -0.51%
2018-05-04 0 7.790 7.790 7.800 7.710 7.950 17,264,000 134,623,150 7.7979 7.756 7.756 7.766 7.677 7.916 17,338,923 7.7642 -0.51%
2018-05-03 0 7.830 7.820 7.830 7.710 8.000 21,973,858 171,063,924 7.7849 7.796 7.786 7.796 7.677 7.965 22,069,221 7.7512 -2.61%
2018-05-02 0 8.040 8.030 8.040 7.680 8.070 38,378,816 305,859,172 7.9695 8.005 7.995 8.005 7.647 8.035 38,545,374 7.9350 4.42%
2018-04-30 0 7.700 7.700 7.720 7.380 7.850 25,288,424 194,570,526 7.6941 7.667 7.667 7.687 7.348 7.816 25,398,172 7.6608 5.48%
2018-04-27 0 7.300 7.290 7.300 7.200 7.500 13,052,499 95,214,252 7.2947 7.268 7.258 7.268 7.169 7.468 13,109,145 7.2632 -0.41%
2018-04-26 0 7.330 7.300 7.330 7.100 7.650 37,044,000 269,626,156 7.2785 7.298 7.268 7.298 7.069 7.617 37,204,765 7.2471 -4.56%
2018-04-25 0 7.680 7.680 7.690 7.300 7.880 44,934,456 344,199,097 7.6600 7.647 7.647 7.657 7.268 7.846 45,129,464 7.6269 0.00%
2018-04-24 0 7.680 7.660 7.680 7.490 7.810 28,298,000 217,410,660 7.6829 7.647 7.627 7.647 7.458 7.776 28,420,809 7.6497 3.50%
2018-04-23 0 7.420 7.420 7.430 7.080 7.580 35,125,335 258,616,001 7.3627 7.388 7.388 7.398 7.049 7.547 35,277,773 7.3308 3.49%
2018-04-20 0 7.170 7.170 7.180 7.020 8.020 81,179,603 596,586,622 7.3490 7.139 7.139 7.149 6.990 7.985 81,531,910 7.3172 -7.72%
2018-04-19 0 7.770 7.760 7.770 7.730 8.050 37,097,455 293,139,729 7.9019 7.736 7.726 7.736 7.697 8.015 37,258,452 7.8677 0.91%
2018-04-18 0 7.700 7.700 7.730 7.390 8.080 74,559,100 570,554,995 7.6524 7.667 7.667 7.697 7.358 8.045 74,882,675 7.6193 -1.91%
2018-04-17 0 7.850 7.840 7.850 7.720 8.630 55,476,500 450,676,294 8.1237 7.816 7.806 7.816 7.687 8.593 55,717,259 8.0886 -6.10%
2018-04-16 0 8.360 8.360 8.370 7.930 8.380 45,632,600 374,591,400 8.2089 8.324 8.324 8.334 7.896 8.344 45,830,638 8.1734 4.37%
2018-04-13 0 8.010 8.010 8.020 7.980 8.750 41,470,401 339,597,878 8.1889 7.975 7.975 7.985 7.946 8.712 41,650,376 8.1535 -6.32%
2018-04-12 0 8.550 8.540 8.550 8.310 8.660 24,312,829 206,449,919 8.4914 8.513 8.503 8.513 8.274 8.623 24,418,343 8.4547 1.66%
2018-04-11 0 8.410 8.400 8.410 8.220 9.080 62,182,914 536,713,027 8.6312 8.374 8.364 8.374 8.184 9.041 62,452,778 8.5939 -1.41%
2018-04-10 0 8.530 8.530 8.540 8.400 8.970 64,449,301 557,790,074 8.6547 8.493 8.493 8.503 8.364 8.931 64,729,001 8.6173 -5.54%
2018-04-09 0 9.030 9.020 9.030 7.920 9.040 86,714,932 751,732,698 8.6690 8.991 8.981 8.991 7.886 9.001 87,091,261 8.6316 12.87%
2018-04-06 0 8.000 7.990 8.000 7.260 8.000 41,450,520 321,043,678 7.7452 7.965 7.955 7.965 7.229 7.965 41,630,409 7.7118 8.70%
2018-04-04 0 7.360 7.350 7.360 7.350 7.860 24,836,687 187,642,399 7.5550 7.328 7.318 7.328 7.318 7.826 24,944,474 7.5224 -3.92%
2018-04-03 0 7.660 7.650 7.660 7.550 8.180 35,233,300 274,478,907 7.7903 7.627 7.617 7.627 7.517 8.145 35,386,207 7.7567 -3.04%
2018-03-29 0 7.900 7.860 7.900 7.680 8.060 37,641,701 295,558,625 7.8519 7.866 7.826 7.866 7.647 8.025 37,805,060 7.8180 1.02%
2018-03-28 0 7.820 7.820 7.840 7.680 8.250 58,509,100 462,819,495 7.9102 7.786 7.786 7.806 7.647 8.214 58,763,020 7.8760 -2.25%
2018-03-27 0 8.000 7.990 8.000 7.930 8.860 122,340,909 1,023,507,214 8.3660 7.965 7.955 7.965 7.896 8.822 122,871,849 8.3299 -2.91%
2018-03-26 0 8.240 8.210 8.240 7.410 8.240 87,312,824 688,679,233 7.8875 8.204 8.175 8.204 7.378 8.204 87,691,748 7.8534 11.05%
2018-03-23 0 7.420 7.410 7.420 6.850 7.780 101,070,724 739,580,816 7.3175 7.388 7.378 7.388 6.820 7.746 101,509,355 7.2858 3.63%
2018-03-22 0 7.160 7.150 7.160 7.110 7.650 81,232,200 594,778,657 7.3220 7.129 7.119 7.129 7.079 7.617 81,584,735 7.2903 -4.53%
2018-03-21 0 7.500 7.500 7.510 7.400 8.110 79,048,884 617,435,780 7.8108 7.468 7.468 7.478 7.368 8.075 79,391,944 7.7771 -5.30%
2018-03-20 0 7.920 7.910 7.920 7.230 8.020 88,806,736 693,381,389 7.8078 7.886 7.876 7.886 7.199 7.985 89,192,143 7.7740 7.03%
2018-03-19 0 7.400 7.390 7.400 7.040 7.450 79,554,185 576,981,395 7.2527 7.368 7.358 7.368 7.010 7.418 79,899,438 7.2213 4.23%
2018-03-16 0 7.100 7.100 7.110 6.750 7.300 68,062,826 479,067,763 7.0386 7.069 7.069 7.079 6.721 7.268 68,358,208 7.0082 5.97%
2018-03-15 0 6.700 6.690 6.700 6.660 7.070 70,154,918 481,411,671 6.8621 6.671 6.661 6.671 6.631 7.039 70,459,379 6.8325 -1.33%
2018-03-14 0 6.790 6.780 6.790 5.790 6.990 181,806,101 1,195,938,966 6.5781 6.761 6.751 6.761 5.765 6.960 182,595,111 6.5497 14.89%
2018-03-13 0 5.910 5.900 5.910 5.850 6.030 24,689,653 146,823,132 5.9467 5.884 5.875 5.884 5.825 6.004 24,796,802 5.9211 -0.51%
2018-03-12 0 5.940 5.940 5.950 5.860 6.050 38,580,032 230,056,502 5.9631 5.914 5.914 5.924 5.835 6.024 38,747,463 5.9373 2.41%
2018-03-09 0 5.800 5.790 5.800 5.740 5.970 21,536,036 124,908,538 5.8000 5.775 5.765 5.775 5.715 5.944 21,629,499 5.7749 -1.36%
2018-03-08 0 5.880 5.870 5.880 5.780 5.970 26,547,995 156,342,756 5.8891 5.855 5.845 5.855 5.755 5.944 26,663,209 5.8636 2.08%
2018-03-07 0 5.760 5.750 5.760 5.570 5.990 71,905,146 421,433,058 5.8610 5.735 5.725 5.735 5.546 5.964 72,217,203 5.8356 1.95%
2018-03-06 0 5.650 5.650 5.670 5.470 5.710 33,929,574 188,927,820 5.5682 5.626 5.626 5.645 5.446 5.685 34,076,823 5.5442 3.67%
2018-03-05 0 5.450 5.450 5.460 5.430 5.640 29,584,800 163,168,898 5.5153 5.426 5.426 5.436 5.407 5.616 29,713,193 5.4915 -2.85%
2018-03-02 0 5.610 5.600 5.610 5.500 5.730 22,358,839 125,528,502 5.6143 5.586 5.576 5.586 5.476 5.705 22,455,873 5.5900 -0.71%
2018-03-01 0 5.650 5.640 5.650 5.500 5.780 69,318,000 392,106,190 5.6566 5.626 5.616 5.626 5.476 5.755 69,618,829 5.6322 0.18%
2018-02-28 0 5.640 5.630 5.640 5.200 5.680 43,680,400 241,230,870 5.5226 5.616 5.606 5.616 5.178 5.655 43,869,966 5.4988 5.62%
2018-02-27 0 5.340 5.320 5.340 5.290 5.580 23,347,068 126,429,973 5.4152 5.317 5.297 5.317 5.267 5.556 23,448,391 5.3918 -2.55%
2018-02-26 0 5.480 5.460 5.480 5.200 5.490 42,565,969 227,093,483 5.3351 5.456 5.436 5.456 5.178 5.466 42,750,699 5.3120 3.01%
2018-02-23 0 5.320 5.310 5.320 5.280 5.470 16,041,600 85,896,544 5.3546 5.297 5.287 5.297 5.257 5.446 16,111,218 5.3315 -1.48%
2018-02-22 0 5.400 5.390 5.400 5.230 5.470 30,367,941 162,293,018 5.3442 5.377 5.367 5.377 5.207 5.446 30,499,733 5.3211 1.31%
2018-02-21 0 5.330 5.320 5.330 5.160 5.350 14,582,000 77,131,020 5.2895 5.307 5.297 5.307 5.138 5.327 14,645,284 5.2666 1.91%
2018-02-20 0 5.230 5.230 5.240 5.000 5.280 19,831,000 102,827,440 5.1852 5.207 5.207 5.217 4.978 5.257 19,917,063 5.1628 4.60%
2018-02-15 0 5.000 5.000 5.010 4.980 5.060 12,410,000 62,187,960 5.0111 4.978 4.978 4.988 4.958 5.038 12,463,857 4.9895 0.60%
2018-02-14 0 4.970 4.940 4.970 4.830 5.000 8,403,524 41,317,632 4.9167 4.949 4.919 4.949 4.809 4.978 8,439,994 4.8955 1.64%
2018-02-13 0 4.890 4.890 4.900 4.800 5.070 17,139,607 85,083,254 4.9641 4.869 4.869 4.879 4.779 5.048 17,213,990 4.9427 2.73%
2018-02-12 0 4.760 4.750 4.760 4.600 4.930 27,806,000 133,784,580 4.8114 4.739 4.729 4.739 4.580 4.909 27,926,674 4.7906 4.62%
2018-02-09 0 4.550 4.540 4.550 4.410 4.590 27,713,721 124,489,010 4.4920 4.530 4.520 4.530 4.391 4.570 27,833,994 4.4726 -1.73%
2018-02-08 0 4.630 4.630 4.640 4.610 4.780 18,663,600 87,196,796 4.6720 4.610 4.610 4.620 4.590 4.759 18,744,597 4.6518 -1.70%
2018-02-07 0 4.710 4.690 4.710 4.670 4.960 25,715,033 123,671,513 4.8093 4.690 4.670 4.690 4.650 4.939 25,826,632 4.7885 -0.42%
2018-02-06 0 4.730 4.720 4.740 4.660 4.940 53,538,150 254,513,101 4.7539 4.710 4.700 4.720 4.640 4.919 53,770,497 4.7333 -6.15%
2018-02-05 0 5.040 5.030 5.040 4.870 5.090 22,085,500 110,728,968 5.0137 5.018 5.008 5.018 4.849 5.068 22,181,348 4.9920 -2.51%
2018-02-02 0 5.170 5.170 5.180 5.000 5.260 22,194,000 114,564,320 5.1620 5.148 5.148 5.158 4.978 5.237 22,290,318 5.1396 3.40%
2018-02-01 0 5.000 5.000 5.010 5.000 5.180 13,803,847 70,191,341 5.0849 4.978 4.978 4.988 4.978 5.158 13,863,754 5.0629 -1.77%
2018-01-31 0 5.090 5.090 5.100 4.930 5.220 17,647,800 89,910,148 5.0947 5.068 5.068 5.078 4.909 5.197 17,724,389 5.0727 1.39%
2018-01-30 0 5.020 5.010 5.020 5.000 5.120 30,218,041 152,313,427 5.0405 4.998 4.988 4.998 4.978 5.098 30,349,182 5.0187 -1.95%
2018-01-29 0 5.120 5.110 5.120 5.100 5.400 29,758,442 156,070,866 5.2446 5.098 5.088 5.098 5.078 5.377 29,887,589 5.2219 -2.66%
2018-01-26 0 5.260 5.250 5.260 5.220 5.460 37,601,933 201,337,600 5.3544 5.237 5.227 5.237 5.197 5.436 37,765,119 5.3313 2.14%
2018-01-25 0 5.150 5.150 5.180 5.130 5.500 67,202,907 358,364,197 5.3326 5.128 5.128 5.158 5.108 5.476 67,494,557 5.3095 -2.46%
2018-01-24 0 5.280 5.280 5.290 4.910 5.340 68,038,784 352,659,527 5.1832 5.257 5.257 5.267 4.889 5.317 68,334,062 5.1608 7.54%
2018-01-23 0 4.910 4.910 4.920 4.800 5.120 55,986,296 277,429,040 4.9553 4.889 4.889 4.899 4.779 5.098 56,229,268 4.9339 -0.61%
2018-01-22 0 4.940 4.930 4.940 4.650 5.000 41,462,628 202,137,178 4.8752 4.919 4.909 4.919 4.630 4.978 41,642,569 4.8541 4.22%
2018-01-19 0 4.740 4.730 4.740 4.490 4.740 22,629,171 104,963,667 4.6384 4.720 4.710 4.720 4.471 4.720 22,727,378 4.6184 4.41%
2018-01-18 0 4.540 4.540 4.550 4.440 4.590 20,831,776 93,835,146 4.5044 4.520 4.520 4.530 4.421 4.570 20,922,183 4.4850 0.00%
2018-01-17 0 4.540 4.530 4.540 4.450 4.610 21,904,553 98,697,652 4.5058 4.520 4.510 4.520 4.431 4.590 21,999,615 4.4863 -1.73%
2018-01-16 0 4.620 4.610 4.620 4.500 4.660 13,369,878 61,449,976 4.5962 4.600 4.590 4.600 4.481 4.640 13,427,901 4.5763 2.44%
2018-01-15 0 4.510 4.510 4.520 4.510 4.780 21,302,000 98,426,660 4.6205 4.491 4.491 4.500 4.491 4.759 21,394,447 4.6006 -3.22%
2018-01-12 0 4.660 4.660 4.670 4.610 4.810 22,307,500 104,773,125 4.6968 4.640 4.640 4.650 4.590 4.789 22,404,311 4.6765 2.64%
2018-01-11 0 4.540 4.530 4.540 4.460 4.560 6,476,300 29,198,621 4.5085 4.520 4.510 4.520 4.441 4.540 6,504,406 4.4891 0.89%
2018-01-10 0 4.500 4.500 4.510 4.490 4.660 10,828,907 49,245,383 4.5476 4.481 4.481 4.491 4.471 4.640 10,875,903 4.5279 -2.60%
2018-01-09 0 4.620 4.610 4.620 4.540 4.720 32,224,800 150,232,610 4.6620 4.600 4.590 4.600 4.520 4.700 32,364,651 4.6419 2.67%
2018-01-08 0 4.500 4.500 4.510 4.410 4.540 14,958,371 67,316,469 4.5003 4.481 4.481 4.491 4.391 4.520 15,023,288 4.4808 2.27%
2018-01-05 0 4.400 4.400 4.410 4.390 4.600 17,916,000 80,077,510 4.4696 4.381 4.381 4.391 4.371 4.580 17,993,753 4.4503 -3.30%
2018-01-04 0 4.550 4.540 4.550 4.400 4.580 21,979,596 99,168,645 4.5119 4.530 4.520 4.530 4.381 4.560 22,074,984 4.4924 4.12%
2018-01-03 0 4.370 4.360 4.370 4.350 4.560 26,336,400 117,209,264 4.4505 4.351 4.341 4.351 4.331 4.540 26,450,696 4.4312 0.23%
2018-01-02 0 4.360 4.360 4.370 4.310 4.420 14,387,564 63,001,215 4.3789 4.341 4.341 4.351 4.291 4.401 14,450,004 4.3599 -0.91%
2017-12-29 0 4.400 4.390 4.400 4.250 4.430 16,593,200 72,178,664 4.3499 4.381 4.371 4.381 4.232 4.411 16,665,212 4.3311 2.80%
2017-12-28 0 4.280 4.280 4.310 4.250 4.350 9,670,100 41,665,618 4.3087 4.262 4.262 4.291 4.232 4.331 9,712,067 4.2901 0.71%
2017-12-27 0 4.250 4.240 4.250 4.230 4.350 7,630,000 32,512,660 4.2612 4.232 4.222 4.232 4.212 4.331 7,663,113 4.2427 -2.97%
2017-12-22 0 4.380 4.360 4.380 4.240 4.380 15,474,000 66,917,552 4.3245 4.361 4.341 4.361 4.222 4.361 15,541,155 4.3058 2.82%
2017-12-21 0 4.260 4.240 4.260 4.170 4.290 13,835,500 58,860,010 4.2543 4.242 4.222 4.242 4.152 4.271 13,895,544 4.2359 1.67%
2017-12-20 0 4.190 4.180 4.190 4.130 4.210 11,853,700 49,462,768 4.1728 4.172 4.162 4.172 4.112 4.192 11,905,143 4.1547 0.72%
2017-12-19 0 4.160 4.150 4.160 4.150 4.270 4,998,000 21,029,660 4.2076 4.142 4.132 4.142 4.132 4.252 5,019,691 4.1894 -1.19%
2017-12-18 0 4.210 4.180 4.220 4.060 4.280 11,976,000 50,551,040 4.2210 4.192 4.162 4.202 4.042 4.262 12,027,974 4.2028 2.43%
2017-12-15 0 4.110 4.110 4.120 4.110 4.200 7,692,000 31,897,240 4.1468 4.092 4.092 4.102 4.092 4.182 7,725,382 4.1289 -2.38%
2017-12-14 0 4.210 4.210 4.230 4.160 4.290 21,653,064 91,279,683 4.2156 4.192 4.192 4.212 4.142 4.271 21,747,035 4.1973 0.24%
2017-12-13 0 4.200 4.190 4.200 3.940 4.220 25,542,000 105,760,850 4.1407 4.182 4.172 4.182 3.923 4.202 25,652,848 4.1228 5.26%
2017-12-12 0 3.990 3.990 4.000 3.990 4.100 13,046,000 52,645,348 4.0354 3.973 3.973 3.983 3.973 4.082 13,102,618 4.0179 -2.44%
2017-12-11 0 4.090 4.070 4.090 3.960 4.120 18,216,850 73,729,772 4.0473 4.072 4.052 4.072 3.943 4.102 18,295,908 4.0299 2.51%
2017-12-08 0 3.990 3.980 3.990 3.830 4.000 23,866,000 94,499,680 3.9596 3.973 3.963 3.973 3.813 3.983 23,969,575 3.9425 3.91%
2017-12-07 0 3.840 3.840 3.850 3.730 3.900 24,508,000 93,613,180 3.8197 3.823 3.823 3.833 3.714 3.883 24,614,361 3.8032 0.79%
2017-12-06 0 3.810 3.810 3.820 3.720 3.890 43,609,064 165,344,409 3.7915 3.794 3.794 3.803 3.704 3.873 43,798,320 3.7751 -2.56%
2017-12-05 0 3.910 3.910 3.940 3.900 4.060 25,528,640 100,795,767 3.9483 3.893 3.893 3.923 3.883 4.042 25,639,430 3.9313 -2.98%
2017-12-04 0 4.030 4.030 4.040 4.010 4.140 12,206,800 49,833,442 4.0824 4.013 4.013 4.023 3.993 4.122 12,259,776 4.0648 -0.25%
2017-12-01 0 4.040 4.040 4.060 3.940 4.140 12,380,000 50,260,660 4.0598 4.023 4.023 4.042 3.923 4.122 12,433,727 4.0423 -0.49%
2017-11-30 0 4.060 4.060 4.070 4.010 4.130 16,202,000 65,824,760 4.0628 4.042 4.042 4.052 3.993 4.112 16,272,314 4.0452 -1.46%
2017-11-29 0 4.120 4.120 4.130 4.120 4.240 12,366,000 51,395,430 4.1562 4.102 4.102 4.112 4.102 4.222 12,419,666 4.1382 -1.90%
2017-11-28 0 4.200 4.200 4.210 4.070 4.230 18,605,120 77,329,910 4.1564 4.182 4.182 4.192 4.052 4.212 18,685,863 4.1384 0.48%
2017-11-27 0 4.180 4.170 4.180 4.110 4.300 22,710,000 95,024,690 4.1843 4.162 4.152 4.162 4.092 4.281 22,808,558 4.1662 -2.11%
2017-11-24 0 4.270 4.270 4.300 4.270 4.430 20,262,120 87,491,147 4.3180 4.252 4.252 4.281 4.252 4.411 20,350,054 4.2993 -2.29%
2017-11-23 0 4.370 4.360 4.370 4.330 4.650 23,848,000 106,978,480 4.4858 4.351 4.341 4.351 4.311 4.630 23,951,497 4.4665 -3.10%
2017-11-22 0 4.510 4.510 4.520 4.470 4.680 35,180,600 160,939,656 4.5747 4.491 4.491 4.500 4.451 4.660 35,333,278 4.5549 0.89%
2017-11-21 0 4.470 4.470 4.480 4.260 4.490 36,931,280 161,880,311 4.3833 4.451 4.451 4.461 4.242 4.471 37,091,556 4.3643 0.90%
2017-11-20 0 4.430 4.400 4.430 4.290 4.470 18,404,000 80,753,936 4.3878 4.411 4.381 4.411 4.271 4.451 18,483,870 4.3689 0.23%
2017-11-17 0 4.420 4.410 4.420 4.400 4.660 35,574,600 161,416,630 4.5374 4.401 4.391 4.401 4.381 4.640 35,728,988 4.5178 -3.07%
2017-11-16 0 4.560 4.560 4.570 4.430 4.590 23,009,464 103,771,347 4.5099 4.540 4.540 4.550 4.411 4.570 23,109,321 4.4905 0.22%
2017-11-15 0 4.550 4.540 4.550 4.520 4.690 33,224,300 152,593,408 4.5928 4.530 4.520 4.530 4.500 4.670 33,368,488 4.5730 -3.40%
2017-11-14 0 4.710 4.700 4.710 4.670 4.940 57,734,900 276,210,132 4.7841 4.690 4.680 4.690 4.650 4.919 57,985,460 4.7634 -0.84%
2017-11-13 0 4.750 4.740 4.750 4.270 4.800 91,935,872 426,964,357 4.6442 4.729 4.720 4.729 4.252 4.779 92,334,859 4.6241 9.20%
2017-11-10 0 4.350 4.340 4.350 4.190 4.370 37,327,660 160,504,501 4.2999 4.331 4.321 4.331 4.172 4.351 37,489,656 4.2813 2.35%
2017-11-09 0 4.250 4.250 4.260 4.110 4.270 23,428,000 98,137,800 4.1889 4.232 4.232 4.242 4.092 4.252 23,529,674 4.1708 2.66%
2017-11-08 0 4.140 4.140 4.150 4.110 4.220 16,438,596 68,064,539 4.1405 4.122 4.122 4.132 4.092 4.202 16,509,937 4.1226 -1.43%
2017-11-07 0 4.200 4.190 4.200 4.140 4.240 22,254,000 93,011,940 4.1796 4.182 4.172 4.182 4.122 4.222 22,350,579 4.1615 -0.24%
2017-11-06 0 4.210 4.200 4.210 4.130 4.280 29,992,800 125,682,764 4.1904 4.192 4.182 4.192 4.112 4.262 30,122,964 4.1723 -0.71%
2017-11-03 0 4.240 4.230 4.240 4.190 4.410 41,153,500 178,194,180 4.3300 4.222 4.212 4.222 4.172 4.391 41,332,100 4.3113 0.95%
2017-11-02 0 4.200 4.200 4.210 4.110 4.220 15,247,592 63,491,100 4.1640 4.182 4.182 4.192 4.092 4.202 15,313,764 4.1460 0.72%
2017-11-01 0 4.170 4.160 4.170 4.130 4.230 15,548,000 64,936,310 4.1765 4.152 4.142 4.152 4.112 4.212 15,615,476 4.1585 -0.24%
2017-10-31 0 4.180 4.180 4.190 4.090 4.230 16,146,790 66,910,108 4.1439 4.162 4.162 4.172 4.072 4.212 16,216,865 4.1260 1.21%
2017-10-30 0 4.130 4.130 4.160 4.100 4.270 17,507,600 73,032,916 4.1715 4.112 4.112 4.142 4.082 4.252 17,583,580 4.1535 -1.43%
2017-10-27 0 4.190 4.190 4.200 4.130 4.460 52,429,292 222,865,105 4.2508 4.172 4.172 4.182 4.112 4.441 52,656,827 4.2324 -4.34%
2017-10-26 0 4.380 4.370 4.380 4.180 4.400 35,682,900 153,402,163 4.2990 4.361 4.351 4.361 4.162 4.381 35,837,758 4.2805 3.30%
2017-10-25 0 4.240 4.230 4.240 4.180 4.320 28,166,000 119,664,472 4.2485 4.222 4.212 4.222 4.162 4.301 28,288,236 4.2302 2.91%
2017-10-24 0 4.120 4.110 4.120 4.070 4.350 42,392,596 177,084,081 4.1772 4.102 4.092 4.102 4.052 4.331 42,576,573 4.1592 -4.85%
2017-10-23 0 4.330 4.320 4.330 4.230 4.420 30,510,800 131,625,612 4.3141 4.311 4.301 4.311 4.212 4.401 30,643,212 4.2954 -0.23%
2017-10-20 0 4.340 4.330 4.340 4.080 4.480 80,633,710 350,707,816 4.3494 4.321 4.311 4.321 4.062 4.461 80,983,647 4.3306 7.43%
2017-10-19 0 4.040 4.030 4.040 4.020 4.300 43,476,258 180,193,180 4.1446 4.023 4.013 4.023 4.003 4.281 43,664,938 4.1267 -4.94%
2017-10-18 0 4.250 4.250 4.260 4.000 4.300 91,135,632 381,645,816 4.1877 4.232 4.232 4.242 3.983 4.281 91,531,146 4.1696 6.78%
2017-10-17 0 3.980 3.980 3.990 3.730 4.010 53,450,900 208,914,357 3.9085 3.963 3.963 3.973 3.714 3.993 53,682,868 3.8916 6.70%
2017-10-16 0 3.730 3.730 3.740 3.700 3.860 24,700,353 93,571,328 3.7883 3.714 3.714 3.724 3.684 3.843 24,807,549 3.7719 1.36%
2017-10-13 0 3.680 3.670 3.690 3.650 3.750 7,512,749 27,799,326 3.7003 3.664 3.654 3.674 3.634 3.734 7,545,353 3.6843 -0.81%
2017-10-12 0 3.710 3.700 3.710 3.650 3.800 17,585,500 65,804,750 3.7420 3.694 3.684 3.694 3.634 3.784 17,661,818 3.7258 1.37%
2017-10-11 0 3.660 3.650 3.660 3.620 3.750 13,456,500 49,470,550 3.6763 3.644 3.634 3.644 3.604 3.734 13,514,899 3.6604 0.27%
2017-10-10 0 3.650 3.650 3.660 3.540 3.750 25,056,000 92,212,060 3.6802 3.634 3.634 3.644 3.525 3.734 25,164,739 3.6643 2.82%
2017-10-09 0 3.550 3.540 3.550 3.470 3.610 12,065,000 42,621,610 3.5327 3.535 3.525 3.535 3.455 3.594 12,117,360 3.5174 2.31%
2017-10-06 0 3.470 3.470 3.490 3.470 3.590 9,806,000 34,688,580 3.5375 3.455 3.455 3.475 3.455 3.574 9,848,556 3.5222 0.29%
2017-10-04 0 3.460 3.450 3.460 3.460 3.590 6,237,000 21,910,880 3.5130 3.445 3.435 3.445 3.445 3.574 6,264,068 3.4979 -1.42%
2017-10-03 0 3.510 3.500 3.510 3.440 3.530 5,667,038 19,850,587 3.5028 3.495 3.485 3.495 3.425 3.515 5,691,632 3.4877 2.03%
2017-09-29 0 3.440 3.430 3.440 3.420 3.490 5,154,000 17,818,364 3.4572 3.425 3.415 3.425 3.405 3.475 5,176,368 3.4423 0.00%
2017-09-28 0 3.440 3.440 3.450 3.440 3.540 3,237,231 11,231,346 3.4694 3.425 3.425 3.435 3.425 3.525 3,251,280 3.4544 -2.27%
2017-09-27 0 3.520 3.510 3.520 3.450 3.520 6,701,800 23,393,776 3.4907 3.505 3.495 3.505 3.435 3.505 6,730,885 3.4756 2.33%
2017-09-26 0 3.440 3.440 3.460 3.400 3.500 6,838,871 23,609,816 3.4523 3.425 3.425 3.445 3.385 3.485 6,868,551 3.4374 -0.86%
2017-09-25 0 3.470 3.460 3.470 3.440 3.630 18,631,338 65,291,096 3.5044 3.455 3.445 3.455 3.425 3.614 18,712,195 3.4892 -3.61%
2017-09-22 0 3.600 3.590 3.610 3.600 3.750 12,935,275 46,894,107 3.6253 3.584 3.574 3.594 3.584 3.734 12,991,412 3.6096 -4.00%
2017-09-21 0 3.750 3.740 3.750 3.650 3.820 24,211,000 90,800,260 3.7504 3.734 3.724 3.734 3.634 3.803 24,316,072 3.7342 2.74%
2017-09-20 0 3.650 3.650 3.660 3.530 3.780 36,273,517 134,207,928 3.6999 3.634 3.634 3.644 3.515 3.764 36,430,938 3.6839 3.40%
2017-09-19 0 3.530 3.520 3.530 3.500 3.580 8,332,400 29,484,124 3.5385 3.515 3.505 3.515 3.485 3.565 8,368,561 3.5232 -1.12%
2017-09-18 0 3.570 3.560 3.570 3.510 3.600 15,386,400 54,723,096 3.5566 3.555 3.545 3.555 3.495 3.584 15,453,175 3.5412 1.42%
2017-09-15 0 3.520 3.520 3.530 3.480 3.590 13,870,000 48,899,420 3.5256 3.505 3.505 3.515 3.465 3.574 13,930,194 3.5103 -0.85%
2017-09-14 0 3.550 3.540 3.550 3.530 3.700 17,462,000 62,869,880 3.6004 3.535 3.525 3.535 3.515 3.684 17,537,782 3.5848 -2.74%
2017-09-13 0 3.650 3.630 3.650 3.600 3.720 17,696,180 64,363,632 3.6371 3.634 3.614 3.634 3.584 3.704 17,772,979 3.6214 -1.62%
2017-09-12 0 3.710 3.690 3.710 3.670 3.760 11,223,200 41,592,784 3.7060 3.694 3.674 3.694 3.654 3.744 11,271,907 3.6900 0.82%
2017-09-11 0 3.680 3.670 3.680 3.640 3.720 11,574,400 42,559,908 3.6771 3.664 3.654 3.664 3.624 3.704 11,624,631 3.6612 0.27%
2017-09-08 0 3.670 3.670 3.680 3.650 3.850 20,544,471 76,329,757 3.7153 3.654 3.654 3.664 3.634 3.833 20,633,631 3.6993 -4.68%
2017-09-07 0 3.850 3.850 3.860 3.740 3.880 26,192,000 99,630,372 3.8038 3.833 3.833 3.843 3.724 3.863 26,305,669 3.7874 0.00%
2017-09-06 0 3.850 3.840 3.850 3.560 3.850 68,522,588 256,591,336 3.7446 3.833 3.823 3.833 3.545 3.833 68,819,965 3.7284 6.94%
2017-09-05 0 3.600 3.600 3.610 3.580 3.730 46,475,600 169,294,458 3.6427 3.584 3.584 3.594 3.565 3.714 46,677,297 3.6269 -1.64%
2017-09-04 0 3.660 3.660 3.670 3.370 3.700 99,356,600 353,955,718 3.5625 3.644 3.644 3.654 3.355 3.684 99,787,792 3.5471 7.65%
2017-09-01 0 3.400 3.390 3.400 3.350 3.400 13,816,910 46,704,510 3.3802 3.385 3.375 3.385 3.336 3.385 13,876,873 3.3656 2.10%
2017-08-31 0 3.330 3.330 3.350 3.270 3.390 15,122,500 50,431,910 3.3349 3.316 3.316 3.336 3.256 3.375 15,188,129 3.3205 1.22%
2017-08-30 0 3.290 3.290 3.300 3.280 3.390 9,587,900 31,879,470 3.3250 3.276 3.276 3.286 3.266 3.375 9,629,510 3.3106 -2.08%
2017-08-29 0 3.360 3.360 3.370 3.320 3.400 20,138,400 67,932,200 3.3733 3.345 3.345 3.355 3.306 3.385 20,225,797 3.3587 -0.30%
2017-08-28 0 3.370 3.360 3.370 3.350 3.410 17,290,400 58,507,204 3.3838 3.355 3.345 3.355 3.336 3.395 17,365,438 3.3692 0.00%
2017-08-25 0 3.370 3.360 3.370 3.340 3.380 14,104,000 47,409,210 3.3614 3.355 3.345 3.355 3.326 3.365 14,165,209 3.3469 0.00%
2017-08-24 0 3.370 3.360 3.370 3.300 3.380 12,521,244 42,023,204 3.3562 3.355 3.345 3.355 3.286 3.365 12,575,584 3.3417 0.60%
2017-08-22 0 3.350 3.340 3.350 3.320 3.390 18,440,600 61,710,400 3.3464 3.336 3.326 3.336 3.306 3.375 18,520,629 3.3320 0.00%
2017-08-21 0 3.350 3.340 3.350 3.260 3.380 28,917,313 96,654,309 3.3424 3.336 3.326 3.336 3.246 3.365 29,042,810 3.3280 2.45%
2017-08-18 0 3.270 3.260 3.270 3.090 3.320 38,711,820 125,577,841 3.2439 3.256 3.246 3.256 3.077 3.306 38,879,823 3.2299 4.81%
2017-08-17 0 3.120 3.100 3.120 3.050 3.160 33,999,000 105,568,780 3.1051 3.107 3.087 3.107 3.037 3.146 34,146,550 3.0916 -3.11%
2017-08-16 0 3.220 3.220 3.230 3.160 3.230 7,614,000 24,345,660 3.1975 3.206 3.206 3.216 3.146 3.216 7,647,044 3.1837 1.26%
2017-08-15 0 3.180 3.180 3.190 3.150 3.240 10,734,000 34,305,540 3.1960 3.166 3.166 3.176 3.136 3.226 10,780,584 3.1822 -0.31%
2017-08-14 0 3.190 3.180 3.190 3.080 3.190 12,803,175 40,312,226 3.1486 3.176 3.166 3.176 3.067 3.176 12,858,739 3.1350 4.25%
2017-08-11 0 3.060 3.060 3.070 3.050 3.160 20,300,000 62,681,560 3.0878 3.047 3.047 3.057 3.037 3.146 20,388,099 3.0744 -4.08%
2017-08-10 0 3.190 3.170 3.190 3.170 3.240 11,296,400 36,020,156 3.1886 3.176 3.156 3.176 3.156 3.226 11,345,425 3.1749 -1.54%
2017-08-09 0 3.240 3.220 3.240 3.200 3.320 13,454,596 43,407,657 3.2262 3.226 3.206 3.226 3.186 3.306 13,512,987 3.2123 -1.82%
2017-08-08 0 3.300 3.290 3.300 3.260 3.350 14,416,860 47,688,883 3.3079 3.286 3.276 3.286 3.246 3.336 14,479,427 3.2936 1.54%
2017-08-07 0 3.250 3.250 3.260 3.200 3.270 6,658,400 21,604,008 3.2446 3.236 3.236 3.246 3.186 3.256 6,687,296 3.2306 1.56%
2017-08-04 0 3.200 3.200 3.210 3.170 3.220 7,789,600 24,885,444 3.1947 3.186 3.186 3.196 3.156 3.206 7,823,406 3.1809 -0.62%
2017-08-03 0 3.220 3.210 3.220 3.170 3.240 10,986,400 35,231,964 3.2069 3.206 3.196 3.206 3.156 3.226 11,034,079 3.1930 -0.31%
2017-08-02 0 3.230 3.220 3.230 3.210 3.260 10,820,738 34,986,101 3.2332 3.216 3.206 3.216 3.196 3.246 10,867,698 3.2193 0.62%
2017-08-01 0 3.210 3.200 3.210 3.200 3.250 6,480,000 20,833,000 3.2150 3.196 3.186 3.196 3.186 3.236 6,508,122 3.2011 -1.23%
2017-07-31 0 3.250 3.230 3.250 3.200 3.250 9,085,000 29,386,950 3.2347 3.236 3.216 3.236 3.186 3.236 9,124,427 3.2207 1.56%
2017-07-28 0 3.200 3.200 3.210 3.190 3.260 13,059,200 41,942,456 3.2117 3.186 3.186 3.196 3.176 3.246 13,115,875 3.1978 -2.74%
2017-07-27 0 3.290 3.280 3.290 3.240 3.290 6,438,400 21,010,764 3.2634 3.276 3.266 3.276 3.226 3.276 6,466,342 3.2493 1.54%
2017-07-26 0 3.240 3.240 3.250 3.230 3.400 21,766,900 71,583,790 3.2887 3.226 3.226 3.236 3.216 3.385 21,861,365 3.2744 -4.42%
2017-07-25 0 3.390 3.380 3.390 3.380 3.440 5,484,400 18,643,544 3.3994 3.375 3.365 3.375 3.365 3.425 5,508,201 3.3847 -1.45%
2017-07-24 0 3.440 3.430 3.440 3.370 3.440 9,508,000 32,351,570 3.4026 3.425 3.415 3.425 3.355 3.425 9,549,263 3.3879 0.29%
2017-07-21 0 3.430 3.420 3.430 3.400 3.490 9,665,080 33,130,087 3.4278 3.415 3.405 3.415 3.385 3.475 9,707,025 3.4130 -0.87%
2017-07-20 0 3.460 3.460 3.470 3.430 3.560 20,836,400 72,032,720 3.4571 3.445 3.445 3.455 3.415 3.545 20,926,827 3.4421 -1.98%
2017-07-19 0 3.530 3.520 3.530 3.250 3.530 57,985,000 199,049,080 3.4328 3.515 3.505 3.515 3.236 3.515 58,236,646 3.4179 8.62%
2017-07-18 0 3.250 3.250 3.260 3.240 3.310 10,304,400 33,573,786 3.2582 3.236 3.236 3.246 3.226 3.296 10,349,119 3.2441 -1.52%
2017-07-17 0 3.300 3.290 3.300 3.240 3.300 9,401,200 30,808,764 3.2771 3.286 3.276 3.286 3.226 3.286 9,442,000 3.2629 0.92%
2017-07-14 0 3.270 3.260 3.270 3.240 3.270 7,212,000 23,450,300 3.2516 3.256 3.246 3.256 3.226 3.256 7,243,299 3.2375 0.00%
2017-07-13 0 3.270 3.250 3.270 3.250 3.310 5,123,200 16,745,652 3.2686 3.256 3.236 3.256 3.236 3.296 5,145,434 3.2545 -0.30%
2017-07-12 0 3.280 3.270 3.280 3.260 3.320 5,196,800 17,033,216 3.2776 3.266 3.256 3.266 3.246 3.306 5,219,353 3.2635 0.00%
2017-07-11 0 3.280 3.270 3.280 3.250 3.310 5,555,250 18,229,477 3.2815 3.266 3.256 3.266 3.236 3.296 5,579,359 3.2673 -0.30%
2017-07-10 0 3.290 3.280 3.290 3.270 3.340 10,678,700 35,291,244 3.3048 3.276 3.266 3.276 3.256 3.326 10,725,044 3.2905 -0.30%
2017-07-07 0 3.300 3.290 3.300 3.270 3.320 6,870,742 22,637,288 3.2947 3.286 3.276 3.286 3.256 3.306 6,900,560 3.2805 0.30%
2017-07-06 0 3.290 3.290 3.300 3.280 3.350 9,812,400 32,379,084 3.2998 3.276 3.276 3.286 3.266 3.336 9,854,984 3.2856 -0.90%
2017-07-05 0 3.320 3.310 3.320 3.220 3.350 12,060,000 39,863,520 3.3054 3.306 3.296 3.306 3.206 3.336 12,112,338 3.2911 1.22%
2017-07-04 0 3.280 3.270 3.280 3.220 3.360 18,877,000 61,974,140 3.2831 3.266 3.256 3.266 3.206 3.345 18,958,923 3.2689 -1.20%
2017-07-03 0 3.320 3.310 3.320 3.200 3.360 24,344,100 80,341,329 3.3002 3.306 3.296 3.306 3.186 3.345 24,449,750 3.2860 2.15%
2017-06-30 0 3.250 3.240 3.260 3.190 3.260 11,868,000 38,283,780 3.2258 3.236 3.226 3.246 3.176 3.246 11,919,505 3.2119 0.00%
2017-06-29 0 3.250 3.240 3.250 3.200 3.250 9,232,000 29,803,280 3.2283 3.236 3.226 3.236 3.186 3.236 9,272,065 3.2143 2.20%
2017-06-28 0 3.180 3.180 3.200 3.160 3.240 16,628,596 53,195,663 3.1990 3.166 3.166 3.186 3.146 3.226 16,700,761 3.1852 -1.85%
2017-06-27 0 3.240 3.230 3.240 3.150 3.280 27,971,413 90,558,538 3.2375 3.226 3.216 3.226 3.136 3.266 28,092,804 3.2235 2.53%
2017-06-26 0 3.160 3.150 3.160 3.140 3.180 9,611,848 30,384,169 3.1611 3.146 3.136 3.146 3.126 3.166 9,653,562 3.1475 0.00%
2017-06-23 0 3.160 3.150 3.160 3.120 3.170 10,020,444 31,627,716 3.1563 3.146 3.136 3.146 3.107 3.156 10,063,931 3.1427 0.64%
2017-06-22 0 3.140 3.140 3.150 3.110 3.180 10,966,000 34,576,360 3.1531 3.126 3.126 3.136 3.097 3.166 11,013,591 3.1394 0.32%
2017-06-21 0 3.130 3.120 3.130 3.040 3.140 11,149,625 34,704,110 3.1126 3.116 3.107 3.116 3.027 3.126 11,198,013 3.0991 2.62%
2017-06-20 0 3.050 3.050 3.070 3.040 3.100 12,712,600 38,999,456 3.0678 3.037 3.037 3.057 3.027 3.087 12,767,771 3.0545 -0.65%
2017-06-19 0 3.070 3.060 3.070 3.030 3.100 7,544,000 23,135,550 3.0667 3.057 3.047 3.057 3.017 3.087 7,576,740 3.0535 0.33%
2017-06-16 0 3.060 3.040 3.060 3.030 3.070 5,098,000 15,578,120 3.0557 3.047 3.027 3.047 3.017 3.057 5,120,125 3.0425 0.66%
2017-06-15 0 3.040 3.040 3.060 3.020 3.080 11,650,000 35,396,200 3.0383 3.027 3.027 3.047 3.007 3.067 11,700,559 3.0252 -1.62%
2017-06-14 0 3.090 3.070 3.090 3.060 3.110 6,055,342 18,669,781 3.0832 3.077 3.057 3.077 3.047 3.097 6,081,621 3.0699 1.31%
2017-06-13 0 3.050 3.040 3.050 3.020 3.070 7,144,000 21,780,980 3.0488 3.037 3.027 3.037 3.007 3.057 7,175,004 3.0357 -0.33%
2017-06-12 0 3.060 3.050 3.070 3.030 3.090 9,564,000 29,232,540 3.0565 3.047 3.037 3.057 3.017 3.077 9,605,506 3.0433 -1.61%
2017-06-09 0 3.110 3.080 3.120 3.080 3.180 13,831,100 43,365,566 3.1354 3.097 3.067 3.107 3.067 3.166 13,891,125 3.1218 -0.96%
2017-06-08 0 3.140 3.140 3.150 3.060 3.150 7,637,400 23,871,098 3.1256 3.126 3.126 3.136 3.047 3.136 7,670,545 3.1120 1.29%
2017-06-07 0 3.100 3.090 3.100 2.980 3.100 25,233,565 76,502,019 3.0318 3.087 3.077 3.087 2.967 3.087 25,343,075 3.0187 1.64%
2017-06-06 0 3.050 3.050 3.060 2.990 3.120 20,518,448 62,376,870 3.0400 3.037 3.037 3.047 2.977 3.107 20,607,495 3.0269 -1.29%
2017-06-05 0 3.090 3.080 3.100 3.060 3.130 12,526,615 38,774,858 3.0954 3.077 3.067 3.087 3.047 3.116 12,580,979 3.0820 -0.32%
2017-06-02 0 3.100 3.090 3.110 3.090 3.130 6,428,000 20,011,148 3.1131 3.087 3.077 3.097 3.077 3.116 6,455,896 3.0997 -0.96%
2017-06-01 0 3.130 3.120 3.130 3.090 3.140 7,584,000 23,648,800 3.1182 3.116 3.107 3.116 3.077 3.126 7,616,913 3.1048 0.64%
2017-05-31 0 3.110 3.110 3.120 3.110 3.160 9,660,800 30,298,464 3.1362 3.097 3.097 3.107 3.097 3.146 9,702,726 3.1227 0.00%
2017-05-29 0 3.110 3.110 3.120 3.100 3.170 4,592,000 14,362,780 3.1278 3.097 3.097 3.107 3.087 3.156 4,611,929 3.1143 -1.58%
2017-05-26 0 3.160 3.140 3.160 3.130 3.180 8,260,000 26,094,240 3.1591 3.146 3.126 3.146 3.116 3.166 8,295,847 3.1455 0.64%
2017-05-25 0 3.140 3.130 3.140 3.100 3.150 6,631,796 20,726,265 3.1253 3.126 3.116 3.126 3.087 3.136 6,660,577 3.1118 0.96%
2017-05-24 0 3.110 3.100 3.120 3.060 3.150 10,760,400 33,216,236 3.0869 3.097 3.087 3.107 3.047 3.136 10,807,098 3.0736 -0.96%
2017-05-23 0 3.140 3.120 3.140 3.090 3.190 11,221,100 35,150,108 3.1325 3.126 3.107 3.126 3.077 3.176 11,269,798 3.1190 -0.63%
2017-05-22 0 3.160 3.150 3.160 3.140 3.190 6,080,400 19,259,332 3.1674 3.146 3.136 3.146 3.126 3.176 6,106,788 3.1538 0.64%
2017-05-19 0 3.140 3.140 3.150 3.130 3.180 8,173,000 25,811,740 3.1582 3.126 3.126 3.136 3.116 3.166 8,208,470 3.1445 -0.32%
2017-05-18 0 3.150 3.140 3.150 3.130 3.220 24,265,660 77,111,769 3.1778 3.136 3.126 3.136 3.116 3.206 24,370,969 3.1641 -2.78%
2017-05-17 0 3.240 3.220 3.230 3.200 3.260 11,128,800 35,982,148 3.2332 3.226 3.206 3.216 3.186 3.246 11,177,097 3.2193 0.93%
2017-05-16 0 3.210 3.200 3.210 3.180 3.240 11,528,000 36,986,835 3.2084 3.196 3.186 3.196 3.166 3.226 11,578,030 3.1946 -0.62%
2017-05-15 0 3.230 3.220 3.230 3.160 3.240 15,668,400 50,201,670 3.2040 3.216 3.206 3.216 3.146 3.226 15,736,398 3.1902 1.25%
2017-05-12 0 3.190 3.190 3.200 3.180 3.260 15,272,000 49,165,320 3.2193 3.176 3.176 3.186 3.166 3.246 15,338,278 3.2054 -1.85%
2017-05-11 0 3.250 3.250 3.260 3.220 3.310 11,404,000 37,177,220 3.2600 3.236 3.236 3.246 3.206 3.296 11,453,492 3.2459 -0.61%
2017-05-10 0 3.270 3.270 3.280 3.230 3.330 24,532,200 80,657,438 3.2878 3.256 3.256 3.266 3.216 3.316 24,638,666 3.2736 1.55%
2017-05-09 0 3.220 3.210 3.220 3.140 3.220 15,897,600 50,713,430 3.1900 3.206 3.196 3.206 3.126 3.206 15,966,593 3.1762 2.55%
2017-05-08 0 3.140 3.150 3.160 3.140 3.200 9,910,400 31,286,060 3.1569 3.126 3.136 3.146 3.126 3.186 9,953,410 3.1433 -0.95%
2017-05-05 0 3.170 3.170 3.180 3.120 3.200 13,206,000 41,691,480 3.1570 3.156 3.156 3.166 3.107 3.186 13,263,312 3.1434 -0.94%
2017-05-04 0 3.200 3.190 3.200 3.180 3.280 13,652,128 43,798,949 3.2082 3.186 3.176 3.186 3.166 3.266 13,711,376 3.1944 -2.14%
2017-05-02 0 3.270 3.270 3.280 3.260 3.330 16,492,860 54,356,340 3.2957 3.256 3.256 3.266 3.246 3.316 16,564,436 3.2815 -0.61%
2017-04-28 0 3.290 3.280 3.290 3.200 3.330 35,875,900 118,063,560 3.2909 3.276 3.266 3.276 3.186 3.316 36,031,596 3.2767 2.81%
2017-04-27 0 3.200 3.200 3.210 3.170 3.250 14,490,100 46,454,337 3.2059 3.186 3.186 3.196 3.156 3.236 14,552,985 3.1921 -1.23%
2017-04-26 0 3.240 3.230 3.240 3.220 3.280 20,069,270 65,177,288 3.2476 3.226 3.216 3.226 3.206 3.266 20,156,367 3.2336 0.93%
2017-04-25 0 3.210 3.200 3.210 3.190 3.270 26,254,400 85,006,456 3.2378 3.196 3.186 3.196 3.176 3.256 26,368,340 3.2238 -0.31%
2017-04-24 0 3.220 3.210 3.220 3.120 3.240 24,694,400 78,619,768 3.1837 3.206 3.196 3.206 3.107 3.226 24,801,570 3.1700 2.88%
2017-04-21 0 3.130 3.120 3.130 3.120 3.190 13,372,000 42,251,660 3.1597 3.116 3.107 3.116 3.107 3.176 13,430,032 3.1461 -1.26%
2017-04-20 0 3.170 3.160 3.170 3.060 3.170 20,496,000 64,341,260 3.1392 3.156 3.146 3.156 3.047 3.156 20,584,949 3.1256 2.92%
2017-04-19 0 3.080 3.070 3.080 3.010 3.080 15,914,428 48,380,564 3.0400 3.067 3.057 3.067 2.997 3.067 15,983,494 3.0269 0.65%
2017-04-18 0 3.060 3.040 3.050 3.030 3.170 21,220,000 65,356,710 3.0800 3.047 3.027 3.037 3.017 3.156 21,312,091 3.0666 -2.86%
2017-04-13 0 3.150 3.140 3.150 3.120 3.150 10,580,000 33,207,580 3.1387 3.136 3.126 3.136 3.107 3.136 10,625,916 3.1252 0.00%
2017-04-12 0 3.150 3.140 3.150 3.110 3.170 14,076,128 44,139,841 3.1358 3.136 3.126 3.136 3.097 3.156 14,137,216 3.1222 -0.63%
2017-04-11 0 3.170 3.160 3.170 3.130 3.220 20,926,800 66,213,076 3.1640 3.156 3.146 3.156 3.116 3.206 21,017,619 3.1504 0.00%
2017-04-10 0 3.170 3.150 3.180 3.140 3.200 19,686,000 62,395,090 3.1695 3.156 3.136 3.166 3.126 3.186 19,771,434 3.1558 -0.63%
2017-04-07 0 3.190 3.180 3.190 3.160 3.240 16,864,000 53,776,220 3.1888 3.176 3.166 3.176 3.146 3.226 16,937,187 3.1750 -1.54%
2017-04-06 0 3.240 3.230 3.240 3.180 3.260 16,836,800 54,326,910 3.2267 3.226 3.216 3.226 3.166 3.246 16,909,869 3.2127 -0.31%
2017-04-05 0 3.250 3.240 3.250 3.160 3.280 26,738,800 86,375,084 3.2303 3.236 3.226 3.236 3.146 3.266 26,854,842 3.2164 1.88%
2017-04-03 0 3.190 3.190 3.200 3.180 3.260 11,263,000 36,146,650 3.2093 3.176 3.176 3.186 3.166 3.246 11,311,880 3.1955 -0.62%
2017-03-31 0 3.210 3.210 3.220 3.110 3.260 24,456,800 77,834,780 3.1825 3.196 3.196 3.206 3.097 3.246 24,562,939 3.1688 0.94%
2017-03-30 0 3.180 3.170 3.180 3.150 3.240 14,039,364 44,595,188 3.1764 3.166 3.156 3.166 3.136 3.226 14,100,293 3.1627 -1.24%
2017-03-29 0 3.220 3.220 3.230 3.200 3.280 15,199,400 49,048,764 3.2270 3.206 3.206 3.216 3.186 3.266 15,265,363 3.2131 -0.92%
2017-03-28 0 3.250 3.240 3.250 3.200 3.320 24,404,000 79,204,880 3.2456 3.236 3.226 3.236 3.186 3.306 24,509,909 3.2315 -0.91%
2017-03-27 0 3.280 3.280 3.290 3.260 3.460 38,465,000 129,475,460 3.3661 3.266 3.266 3.276 3.246 3.445 38,631,932 3.3515 -2.38%
2017-03-24 0 3.360 3.350 3.360 3.310 3.380 28,194,000 94,242,330 3.3426 3.345 3.336 3.345 3.296 3.365 28,316,357 3.3282 0.90%
2017-03-23 0 3.330 3.320 3.330 3.310 3.430 31,812,000 107,025,190 3.3643 3.316 3.306 3.316 3.296 3.415 31,950,059 3.3498 -1.19%
2017-03-22 0 3.370 3.360 3.370 3.210 3.380 49,342,000 162,523,250 3.2938 3.355 3.345 3.355 3.196 3.365 49,556,136 3.2796 0.60%
2017-03-21 0 3.350 3.340 3.350 3.280 3.480 65,885,200 221,355,628 3.3597 3.336 3.326 3.336 3.266 3.465 66,171,131 3.3452 -0.89%
2017-03-20 0 3.380 3.370 3.380 3.260 3.550 173,970,500 598,006,720 3.4374 3.365 3.355 3.365 3.246 3.535 174,725,504 3.4225 3.36%
2017-03-17 0 3.270 3.270 3.280 3.200 3.360 116,704,900 383,023,820 3.2820 3.256 3.256 3.266 3.186 3.345 117,211,381 3.2678 4.47%
2017-03-16 0 3.130 3.120 3.140 3.060 3.170 50,517,000 157,165,920 3.1111 3.116 3.107 3.126 3.047 3.156 50,736,236 3.0977 -1.88%
2017-03-15 0 3.190 3.190 3.200 3.090 3.220 40,800,500 129,429,665 3.1723 3.176 3.176 3.186 3.077 3.206 40,977,568 3.1585 2.90%
2017-03-14 0 3.100 3.090 3.100 3.060 3.130 21,790,400 67,494,806 3.0975 3.087 3.077 3.087 3.047 3.116 21,884,967 3.0841 0.98%
2017-03-13 0 3.070 3.070 3.080 3.050 3.120 24,216,000 74,945,236 3.0949 3.057 3.057 3.067 3.037 3.107 24,321,094 3.0815 1.32%
2017-03-10 0 3.030 3.020 3.030 2.990 3.040 6,232,200 18,768,032 3.0115 3.017 3.007 3.017 2.977 3.027 6,259,247 2.9984 0.66%
2017-03-09 0 3.010 3.000 3.010 3.000 3.050 10,549,660 31,728,016 3.0075 2.997 2.987 2.997 2.987 3.037 10,595,444 2.9945 -1.31%
2017-03-08 0 3.050 3.040 3.050 3.040 3.070 8,173,000 25,002,070 3.0591 3.037 3.027 3.037 3.027 3.057 8,208,470 3.0459 -0.65%
2017-03-07 0 3.070 3.060 3.070 3.060 3.130 13,874,000 42,820,230 3.0864 3.057 3.047 3.057 3.047 3.116 13,934,211 3.0730 -0.97%
2017-03-06 0 3.100 3.090 3.100 3.080 3.180 40,973,496 128,035,167 3.1248 3.087 3.077 3.087 3.067 3.166 41,151,314 3.1113 4.03%
2017-03-03 0 2.980 2.980 2.990 2.950 3.010 5,864,000 17,526,160 2.9888 2.967 2.967 2.977 2.937 2.997 5,889,449 2.9759 -0.67%
2017-03-02 0 3.000 2.990 3.000 2.980 3.060 10,266,000 31,000,940 3.0198 2.987 2.977 2.987 2.967 3.047 10,310,553 3.0067 0.33%
2017-03-01 0 2.990 2.980 2.990 2.970 3.020 7,352,000 21,954,000 2.9861 2.977 2.967 2.977 2.957 3.007 7,383,907 2.9732 -0.33%
2017-02-28 0 3.000 2.980 3.000 2.980 3.030 10,056,000 30,132,700 2.9965 2.987 2.967 2.987 2.967 3.017 10,099,641 2.9835 -0.66%
2017-02-27 0 3.020 3.010 3.020 2.990 3.040 8,309,200 25,050,051 3.0147 3.007 2.997 3.007 2.977 3.027 8,345,261 3.0017 0.33%
2017-02-24 0 3.010 3.000 3.010 2.980 3.060 18,370,400 55,229,210 3.0064 2.997 2.987 2.997 2.967 3.047 18,450,125 2.9934 -1.63%
2017-02-23 0 3.060 3.050 3.060 3.020 3.080 7,544,000 23,016,560 3.0510 3.047 3.037 3.047 3.007 3.067 7,576,740 3.0378 -0.33%
2017-02-22 0 3.070 3.060 3.070 3.030 3.090 10,176,000 31,174,800 3.0636 3.057 3.047 3.057 3.017 3.077 10,220,162 3.0503 1.66%
2017-02-21 0 3.020 3.020 3.030 3.010 3.100 19,634,800 59,897,490 3.0506 3.007 3.007 3.017 2.997 3.087 19,720,012 3.0374 -1.31%
2017-02-20 0 3.060 3.050 3.060 3.010 3.130 25,670,000 78,494,570 3.0578 3.047 3.037 3.047 2.997 3.116 25,781,404 3.0446 -0.97%
2017-02-17 0 3.090 3.090 3.100 3.060 3.180 24,894,682 77,424,394 3.1101 3.077 3.077 3.087 3.047 3.166 25,002,721 3.0966 -2.83%
2017-02-16 0 3.180 3.170 3.180 3.160 3.230 17,899,900 57,096,848 3.1898 3.166 3.156 3.166 3.146 3.216 17,977,583 3.1760 -0.93%
2017-02-15 0 3.210 3.200 3.210 3.180 3.270 16,296,400 52,445,664 3.2182 3.196 3.186 3.196 3.166 3.256 16,367,124 3.2043 -0.62%
2017-02-14 0 3.230 3.220 3.230 3.130 3.280 33,273,600 107,192,640 3.2216 3.216 3.206 3.216 3.116 3.266 33,418,002 3.2076 1.89%
2017-02-13 0 3.170 3.160 3.170 3.120 3.180 13,158,000 41,557,230 3.1583 3.156 3.146 3.156 3.107 3.166 13,215,104 3.1447 0.96%
2017-02-10 0 3.140 3.130 3.140 3.120 3.220 13,333,900 42,206,142 3.1653 3.126 3.116 3.126 3.107 3.206 13,391,767 3.1516 -1.26%
2017-02-09 0 3.180 3.170 3.180 3.150 3.230 18,992,128 60,266,804 3.1733 3.166 3.156 3.166 3.136 3.216 19,074,551 3.1595 0.32%
2017-02-08 0 3.170 3.160 3.170 3.080 3.190 30,830,135 97,102,759 3.1496 3.156 3.146 3.156 3.067 3.176 30,963,933 3.1360 2.26%
2017-02-07 0 3.100 3.090 3.100 3.050 3.180 25,137,394 78,405,441 3.1191 3.087 3.077 3.087 3.037 3.166 25,246,486 3.1056 -0.64%
2017-02-06 0 3.120 3.110 3.120 3.080 3.140 25,081,040 77,867,599 3.1046 3.107 3.097 3.107 3.067 3.126 25,189,888 3.0912 1.96%
2017-02-03 0 3.060 3.050 3.060 2.950 3.070 26,193,400 79,111,304 3.0203 3.047 3.037 3.047 2.937 3.057 26,307,075 3.0072 3.03%
2017-02-02 0 2.970 2.960 2.970 2.940 2.980 8,320,195 24,607,901 2.9576 2.957 2.947 2.957 2.927 2.967 8,356,303 2.9448 0.00%
2017-02-01 0 2.970 2.960 2.970 2.920 2.970 8,964,800 26,413,086 2.9463 2.957 2.947 2.957 2.907 2.957 9,003,706 2.9336 0.00%
2017-01-27 0 2.970 2.970 2.980 2.960 2.990 2,610,000 7,752,620 2.9704 2.957 2.957 2.967 2.947 2.977 2,621,327 2.9575 -0.34%
2017-01-26 0 2.980 2.970 2.980 2.950 3.000 10,308,128 30,728,407 2.9810 2.967 2.957 2.967 2.937 2.987 10,352,864 2.9681 1.02%
2017-01-25 0 2.950 2.940 2.950 2.930 2.990 7,370,000 21,807,750 2.9590 2.937 2.927 2.937 2.917 2.977 7,401,985 2.9462 -0.34%
2017-01-24 0 2.960 2.950 2.970 2.950 2.980 6,922,000 20,453,720 2.9549 2.947 2.937 2.957 2.937 2.967 6,952,040 2.9421 -0.34%
2017-01-23 0 2.970 2.960 2.980 2.950 3.030 9,896,000 29,457,400 2.9767 2.957 2.947 2.967 2.937 3.017 9,938,947 2.9638 0.34%
2017-01-20 0 2.960 2.960 2.970 2.950 2.990 12,296,100 36,517,057 2.9698 2.947 2.947 2.957 2.937 2.977 12,349,463 2.9570 -1.00%
2017-01-19 0 2.990 2.990 3.000 2.980 3.050 12,420,000 37,357,220 3.0078 2.977 2.977 2.987 2.967 3.037 12,473,901 2.9948 -1.97%
2017-01-18 0 3.050 3.040 3.050 2.970 3.060 16,782,621 50,715,525 3.0219 3.037 3.027 3.037 2.957 3.047 16,855,455 3.0088 2.69%
2017-01-17 0 2.970 2.970 2.990 2.930 2.990 4,996,000 14,829,520 2.9683 2.957 2.957 2.977 2.917 2.977 5,017,682 2.9555 1.02%
2017-01-16 0 2.940 2.940 2.950 2.930 3.000 11,800,000 34,813,100 2.9503 2.927 2.927 2.937 2.917 2.987 11,851,210 2.9375 -1.34%
2017-01-13 0 2.980 2.980 2.990 2.930 2.990 9,345,064 27,643,910 2.9581 2.967 2.967 2.977 2.917 2.977 9,385,620 2.9453 1.71%
2017-01-12 0 2.930 2.920 2.940 2.900 2.990 14,732,000 43,294,770 2.9388 2.917 2.907 2.927 2.887 2.977 14,795,935 2.9261 -1.01%
2017-01-11 0 2.960 2.960 2.970 2.950 3.020 15,217,000 45,486,222 2.9892 2.947 2.947 2.957 2.937 3.007 15,283,039 2.9763 -1.66%
2017-01-10 0 3.010 3.000 3.010 2.980 3.030 8,202,000 24,674,180 3.0083 2.997 2.987 2.997 2.967 3.017 8,237,595 2.9953 -0.33%
2017-01-09 0 3.020 3.020 3.030 3.010 3.040 10,333,177 31,289,021 3.0280 3.007 3.007 3.017 2.997 3.027 10,378,021 3.0149 0.33%
2017-01-06 0 3.010 3.000 3.020 2.960 3.040 16,339,469 49,196,969 3.0109 2.997 2.987 3.007 2.947 3.027 16,410,380 2.9979 0.67%
2017-01-05 0 2.990 2.980 2.990 2.900 3.000 18,585,600 55,238,396 2.9721 2.977 2.967 2.977 2.887 2.987 18,666,259 2.9593 3.10%
2017-01-04 0 2.900 2.890 2.900 2.880 2.910 6,087,700 17,633,905 2.8966 2.887 2.878 2.887 2.868 2.897 6,114,120 2.8841 -0.34%
2017-01-03 0 2.910 2.890 2.900 2.870 2.940 6,675,000 19,414,420 2.9085 2.897 2.878 2.887 2.858 2.927 6,703,968 2.8960 -0.34%
2016-12-30 0 2.920 2.900 2.910 2.900 2.950 8,069,000 23,536,330 2.9169 2.907 2.887 2.897 2.887 2.937 8,104,018 2.9043 0.00%
2016-12-29 0 2.920 2.910 2.920 2.860 2.920 6,822,130 19,763,170 2.8969 2.907 2.897 2.907 2.848 2.907 6,851,737 2.8844 0.34%
2016-12-28 0 2.910 2.900 2.910 2.800 2.910 11,235,064 32,196,814 2.8657 2.897 2.887 2.897 2.788 2.897 11,283,822 2.8534 2.83%
2016-12-23 0 2.830 2.830 2.840 2.800 2.840 7,830,000 22,091,810 2.8214 2.818 2.818 2.828 2.788 2.828 7,863,981 2.8092 0.00%
2016-12-22 0 2.830 2.820 2.830 2.810 2.850 5,199,200 14,715,386 2.8303 2.818 2.808 2.818 2.798 2.838 5,221,764 2.8181 0.35%
2016-12-21 0 2.820 2.820 2.830 2.780 2.850 6,988,000 19,814,000 2.8354 2.808 2.808 2.818 2.768 2.838 7,018,327 2.8232 1.44%
2016-12-20 0 2.780 2.780 2.790 2.780 2.880 13,318,000 37,437,620 2.8111 2.768 2.768 2.778 2.768 2.868 13,375,798 2.7989 -2.80%
2016-12-19 0 2.860 2.850 2.870 2.850 2.910 11,771,600 33,761,504 2.8680 2.848 2.838 2.858 2.838 2.897 11,822,687 2.8557 -2.05%
2016-12-16 0 2.920 2.910 2.930 2.890 2.980 11,485,748 33,758,154 2.9391 2.907 2.897 2.917 2.878 2.967 11,535,594 2.9264 -1.02%
2016-12-15 0 2.950 2.940 2.950 2.880 3.000 31,520,137 92,129,046 2.9229 2.937 2.927 2.937 2.868 2.987 31,656,929 2.9102 -2.32%
2016-12-14 0 3.020 3.010 3.020 3.000 3.100 17,973,600 54,521,657 3.0334 3.007 2.997 3.007 2.987 3.087 18,051,603 3.0203 -0.98%
2016-12-13 0 3.050 3.040 3.050 2.980 3.060 16,698,000 50,446,670 3.0211 3.037 3.027 3.037 2.967 3.047 16,770,467 3.0081 2.01%
2016-12-12 0 2.990 2.980 2.990 2.960 3.180 37,232,400 112,663,896 3.0260 2.977 2.967 2.977 2.947 3.166 37,393,983 3.0129 -4.78%
2016-12-09 0 3.140 3.120 3.130 3.090 3.250 24,076,000 75,845,940 3.1503 3.126 3.107 3.116 3.077 3.236 24,180,486 3.1367 -2.48%
2016-12-08 0 3.220 3.210 3.220 3.210 3.300 16,179,200 52,619,536 3.2523 3.206 3.196 3.206 3.196 3.286 16,249,415 3.2382 -0.31%
2016-12-07 0 3.230 3.230 3.240 3.220 3.310 15,314,291 49,829,451 3.2538 3.216 3.216 3.226 3.206 3.296 15,380,753 3.2397 -0.62%
2016-12-06 0 3.250 3.240 3.250 3.220 3.370 41,144,500 133,894,715 3.2543 3.236 3.226 3.236 3.206 3.355 41,323,061 3.2402 -1.52%
2016-12-05 0 3.300 3.290 3.310 3.260 3.550 52,226,800 177,548,776 3.3996 3.286 3.276 3.296 3.246 3.535 52,453,456 3.3849 -2.65%
2016-12-02 0 3.390 3.390 3.400 3.350 3.440 16,473,000 55,765,510 3.3853 3.375 3.375 3.385 3.336 3.425 16,544,490 3.3706 -0.88%
2016-12-01 0 3.420 3.410 3.420 3.380 3.480 19,781,600 67,707,646 3.4228 3.405 3.395 3.405 3.365 3.465 19,867,449 3.4080 1.79%
2016-11-30 0 3.360 3.360 3.370 3.340 3.440 15,080,022 50,939,383 3.3779 3.345 3.345 3.355 3.326 3.425 15,145,467 3.3633 -1.47%
2016-11-29 0 3.410 3.400 3.410 3.360 3.530 53,392,975 184,118,674 3.4484 3.395 3.385 3.395 3.345 3.515 53,624,692 3.4335 0.89%
2016-11-28 0 3.380 3.370 3.380 3.120 3.420 82,777,704 274,060,094 3.3108 3.365 3.355 3.365 3.107 3.405 83,136,946 3.2965 8.68%
2016-11-25 0 3.110 3.110 3.120 3.090 3.130 7,767,064 24,137,380 3.1077 3.097 3.097 3.107 3.077 3.116 7,800,772 3.0942 0.32%
2016-11-24 0 3.100 3.100 3.110 3.100 3.130 7,704,000 23,946,060 3.1083 3.087 3.087 3.097 3.087 3.116 7,737,434 3.0948 -0.64%
2016-11-23 0 3.120 3.120 3.130 3.110 3.160 8,964,000 28,011,410 3.1249 3.107 3.107 3.116 3.097 3.146 9,002,902 3.1114 -1.27%
2016-11-22 0 3.160 3.150 3.160 3.130 3.190 11,729,500 37,044,130 3.1582 3.146 3.136 3.146 3.116 3.176 11,780,404 3.1446 -0.63%
2016-11-21 0 3.180 3.160 3.180 3.130 3.180 10,120,400 31,890,240 3.1511 3.166 3.146 3.166 3.116 3.166 10,164,321 3.1375 1.27%
2016-11-18 0 3.140 3.130 3.140 3.090 3.140 5,542,000 17,292,970 3.1203 3.126 3.116 3.126 3.077 3.126 5,566,051 3.1069 0.64%
2016-11-17 0 3.120 3.110 3.120 3.100 3.140 5,142,400 15,995,312 3.1105 3.107 3.097 3.107 3.087 3.126 5,164,717 3.0970 -0.32%
2016-11-16 0 3.130 3.120 3.140 3.100 3.150 9,343,746 29,239,082 3.1293 3.116 3.107 3.126 3.087 3.136 9,384,296 3.1157 1.29%
2016-11-15 0 3.090 3.070 3.090 3.060 3.190 22,275,000 68,811,930 3.0892 3.077 3.057 3.077 3.047 3.176 22,371,670 3.0759 -2.52%
2016-11-14 0 3.170 3.170 3.180 3.140 3.200 9,162,000 28,972,110 3.1622 3.156 3.156 3.166 3.126 3.186 9,201,762 3.1485 -0.63%
2016-11-11 0 3.190 3.190 3.200 3.150 3.220 10,660,000 33,875,380 3.1778 3.176 3.176 3.186 3.136 3.206 10,706,263 3.1641 -1.24%
2016-11-10 0 3.230 3.220 3.230 3.160 3.240 16,626,000 53,341,310 3.2083 3.216 3.206 3.216 3.146 3.226 16,698,154 3.1944 2.87%
2016-11-09 0 3.140 3.130 3.140 3.010 3.200 34,175,200 105,703,246 3.0930 3.126 3.116 3.126 2.997 3.186 34,323,515 3.0796 -1.26%
2016-11-08 0 3.180 3.170 3.180 3.170 3.230 7,234,000 23,103,776 3.1938 3.166 3.156 3.166 3.156 3.216 7,265,394 3.1800 -0.31%
2016-11-07 0 3.190 3.180 3.190 3.120 3.190 13,367,101 42,329,899 3.1667 3.176 3.166 3.176 3.107 3.176 13,425,112 3.1530 1.92%
2016-11-04 0 3.130 3.130 3.140 3.120 3.190 14,506,000 45,564,350 3.1411 3.116 3.116 3.126 3.107 3.176 14,568,954 3.1275 -1.26%
2016-11-03 0 3.170 3.160 3.170 3.150 3.220 13,534,000 42,965,060 3.1746 3.156 3.146 3.156 3.136 3.206 13,592,735 3.1609 -0.63%
2016-11-02 0 3.190 3.180 3.190 3.170 3.250 18,947,064 60,735,677 3.2055 3.176 3.166 3.176 3.156 3.236 19,029,291 3.1917 -2.74%
2016-11-01 0 3.280 3.280 3.290 3.140 3.290 32,186,700 104,230,510 3.2383 3.266 3.266 3.276 3.126 3.276 32,326,385 3.2243 4.13%
2016-10-31 0 3.150 3.150 3.160 3.130 3.180 6,634,000 20,934,500 3.1556 3.136 3.136 3.146 3.116 3.166 6,662,791 3.1420 -0.63%
2016-10-28 0 3.170 3.180 3.190 3.130 3.220 22,102,000 70,070,716 3.1703 3.156 3.166 3.176 3.116 3.206 22,197,919 3.1566 0.63%
2016-10-27 0 3.150 3.140 3.150 3.080 3.180 15,236,000 47,581,300 3.1230 3.136 3.126 3.136 3.067 3.166 15,302,122 3.1095 0.32%
2016-10-26 0 3.140 3.140 3.150 3.130 3.280 22,004,900 70,778,245 3.2165 3.126 3.126 3.136 3.116 3.266 22,100,398 3.2026 -1.87%
2016-10-25 0 3.200 3.190 3.200 3.100 3.220 29,548,000 94,254,140 3.1899 3.186 3.176 3.186 3.087 3.206 29,676,234 3.1761 2.56%
2016-10-24 0 3.120 3.110 3.120 3.080 3.140 10,192,000 31,680,580 3.1084 3.107 3.097 3.107 3.067 3.126 10,236,232 3.0949 0.65%
2016-10-20 0 3.100 3.100 3.110 3.070 3.130 9,192,000 28,538,170 3.1047 3.087 3.087 3.097 3.057 3.116 9,231,892 3.0913 0.65%
2016-10-19 0 3.080 3.080 3.090 3.060 3.100 7,872,800 24,288,672 3.0851 3.067 3.067 3.077 3.047 3.087 7,906,967 3.0718 -0.32%
2016-10-18 0 3.090 3.090 3.100 3.060 3.120 10,357,064 32,038,730 3.0934 3.077 3.077 3.087 3.047 3.107 10,402,012 3.0801 1.31%
2016-10-17 0 3.050 3.040 3.050 3.030 3.160 12,730,000 39,215,700 3.0806 3.037 3.027 3.037 3.017 3.146 12,785,246 3.0673 -3.17%
2016-10-14 0 3.150 3.140 3.150 3.100 3.160 11,976,682 37,471,515 3.1287 3.136 3.126 3.136 3.087 3.146 12,028,659 3.1152 1.94%
2016-10-13 0 3.090 3.090 3.100 3.090 3.190 17,179,395 53,833,064 3.1336 3.077 3.077 3.087 3.077 3.176 17,253,951 3.1200 -1.59%
2016-10-12 0 3.140 3.130 3.140 3.080 3.150 15,867,312 49,535,203 3.1218 3.126 3.116 3.126 3.067 3.136 15,936,174 3.1083 0.64%
2016-10-11 0 3.120 3.120 3.130 3.100 3.230 18,624,000 59,099,880 3.1733 3.107 3.107 3.116 3.087 3.216 18,704,825 3.1596 -1.89%
2016-10-07 0 3.180 3.170 3.180 3.150 3.230 17,302,301 55,236,291 3.1924 3.166 3.156 3.166 3.136 3.216 17,377,390 3.1786 0.63%
2016-10-06 0 3.160 3.160 3.170 3.100 3.180 18,350,000 57,740,600 3.1466 3.146 3.146 3.156 3.087 3.166 18,429,636 3.1330 1.94%
2016-10-05 0 3.100 3.090 3.100 3.050 3.130 10,927,000 33,887,570 3.1013 3.087 3.077 3.087 3.037 3.116 10,974,421 3.0879 -0.64%
2016-10-04 0 3.120 3.110 3.120 3.080 3.130 4,962,000 15,416,360 3.1069 3.107 3.097 3.107 3.067 3.116 4,983,534 3.0935 0.65%
2016-10-03 0 3.100 3.090 3.100 3.070 3.120 6,742,800 20,867,200 3.0947 3.087 3.077 3.087 3.057 3.107 6,772,063 3.0814 1.31%
2016-09-30 0 3.060 3.060 3.070 3.050 3.100 11,596,000 35,580,820 3.0684 3.047 3.047 3.057 3.037 3.087 11,646,325 3.0551 -2.24%
2016-09-29 0 3.130 3.120 3.130 3.060 3.130 8,149,064 25,225,800 3.0955 3.116 3.107 3.116 3.047 3.116 8,184,430 3.0822 1.62%
2016-09-28 0 3.080 3.070 3.080 3.050 3.110 16,093,300 49,479,381 3.0745 3.067 3.057 3.067 3.037 3.097 16,163,142 3.0612 0.00%
2016-09-27 0 3.080 3.070 3.080 3.030 3.100 13,974,166 42,874,385 3.0681 3.067 3.057 3.067 3.017 3.087 14,034,812 3.0549 1.32%
2016-09-26 0 3.040 3.040 3.050 3.010 3.150 24,676,000 75,797,700 3.0717 3.027 3.027 3.037 2.997 3.136 24,783,090 3.0584 -4.10%
2016-09-23 0 3.170 3.160 3.170 3.150 3.250 15,280,000 48,879,080 3.1989 3.156 3.146 3.156 3.136 3.236 15,346,313 3.1851 -0.94%
2016-09-22 0 3.200 3.200 3.210 3.180 3.330 49,933,700 162,853,395 3.2614 3.186 3.186 3.196 3.166 3.316 50,150,404 3.2473 0.31%
2016-09-21 0 3.190 3.180 3.190 3.000 3.220 58,611,830 184,507,963 3.1480 3.176 3.166 3.176 2.987 3.206 58,866,196 3.1344 5.63%
2016-09-20 0 3.020 3.020 3.030 2.980 3.030 13,976,000 41,998,820 3.0051 3.007 3.007 3.017 2.967 3.017 14,036,654 2.9921 -0.66%
2016-09-19 0 3.040 3.030 3.040 3.030 3.100 11,729,688 35,922,265 3.0625 3.027 3.017 3.027 3.017 3.087 11,780,593 3.0493 0.00%
2016-09-15 0 3.040 3.040 3.060 2.980 3.060 16,200,900 48,910,296 3.0190 3.027 3.027 3.047 2.967 3.047 16,271,209 3.0059 1.33%
2016-09-14 0 3.000 2.990 3.000 2.960 3.010 10,482,000 31,324,120 2.9884 2.987 2.977 2.987 2.947 2.997 10,527,490 2.9755 0.00%
2016-09-13 0 3.000 2.990 3.000 2.980 3.070 23,267,788 70,312,504 3.0219 2.987 2.977 2.987 2.967 3.057 23,368,767 3.0088 0.67%
2016-09-12 0 2.980 2.980 2.990 2.960 3.040 28,846,000 86,519,760 2.9994 2.967 2.967 2.977 2.947 3.027 28,971,187 2.9864 -3.87%
2016-09-09 0 3.100 3.090 3.100 3.090 3.220 27,675,500 87,148,040 3.1489 3.087 3.077 3.087 3.077 3.206 27,795,607 3.1353 -2.52%
2016-09-08 0 3.180 3.170 3.180 3.160 3.230 15,305,140 48,745,308 3.1849 3.166 3.156 3.166 3.146 3.216 15,371,562 3.1711 -0.93%
2016-09-07 0 3.210 3.200 3.210 3.160 3.280 30,227,694 97,384,210 3.2217 3.196 3.186 3.196 3.146 3.266 30,358,877 3.2078 0.31%
2016-09-06 0 3.200 3.190 3.200 3.120 3.210 26,018,000 82,753,880 3.1806 3.186 3.176 3.186 3.107 3.196 26,130,914 3.1669 1.27%
2016-09-05 0 3.160 3.150 3.160 3.120 3.200 24,397,000 77,077,860 3.1593 3.146 3.136 3.146 3.107 3.186 24,502,879 3.1457 1.28%
2016-09-02 0 3.120 3.110 3.120 3.050 3.190 39,726,350 124,461,413 3.1330 3.107 3.097 3.107 3.037 3.176 39,898,756 3.1194 1.30%
2016-09-01 0 3.080 3.070 3.080 2.980 3.080 25,261,990 77,121,012 3.0528 3.067 3.057 3.067 2.967 3.067 25,371,623 3.0397 3.01%
2016-08-31 0 2.990 2.980 3.000 2.960 3.090 19,168,945 57,749,321 3.0126 2.977 2.967 2.987 2.947 3.077 19,252,135 2.9996 -1.64%
2016-08-30 0 3.040 3.030 3.040 2.960 3.070 31,889,900 96,664,038 3.0312 3.027 3.017 3.027 2.947 3.057 32,028,297 3.0181 2.36%
2016-08-29 0 2.970 2.950 2.960 2.870 2.970 22,905,000 66,716,670 2.9128 2.957 2.937 2.947 2.858 2.957 23,004,404 2.9002 2.41%
2016-08-26 0 2.900 2.890 2.900 2.890 2.980 24,660,000 72,262,260 2.9303 2.887 2.878 2.887 2.878 2.967 24,767,020 2.9177 -1.36%
2016-08-25 0 2.940 2.930 2.940 2.930 3.030 23,613,334 69,772,883 2.9548 2.927 2.917 2.927 2.917 3.017 23,715,812 2.9420 -2.33%
2016-08-24 0 3.010 3.000 3.010 2.980 3.110 27,812,746 84,098,366 3.0237 2.997 2.987 2.997 2.967 3.097 27,933,449 3.0107 -2.27%
2016-08-23 0 3.080 3.080 3.090 3.050 3.130 32,976,000 101,880,860 3.0895 3.067 3.067 3.077 3.037 3.116 33,119,111 3.0762 -0.32%
2016-08-22 0 3.090 3.080 3.090 2.970 3.100 50,299,000 153,237,940 3.0465 3.077 3.067 3.077 2.957 3.087 50,517,290 3.0334 4.04%
2016-08-19 0 2.970 2.960 2.970 2.930 3.050 52,583,000 157,239,020 2.9903 2.957 2.947 2.957 2.917 3.037 52,811,202 2.9774 -1.00%
2016-08-18 0 3.000 2.990 3.000 2.850 3.140 129,266,275 386,644,453 2.9911 2.987 2.977 2.987 2.838 3.126 129,827,270 2.9781 10.29%
2016-08-17 0 2.720 2.710 2.720 2.710 2.800 24,514,200 67,370,324 2.7482 2.708 2.698 2.708 2.698 2.788 24,620,588 2.7363 -2.51%
2016-08-16 0 2.790 2.780 2.790 2.750 2.850 10,832,000 30,215,060 2.7894 2.778 2.768 2.778 2.738 2.838 10,879,009 2.7774 -1.41%
2016-08-15 0 2.830 2.820 2.830 2.790 2.860 19,520,000 55,362,970 2.8362 2.818 2.808 2.818 2.778 2.848 19,604,714 2.8240 1.43%
2016-08-12 0 2.790 2.790 2.800 2.710 2.800 26,168,800 72,450,774 2.7686 2.778 2.778 2.788 2.698 2.788 26,282,368 2.7566 3.33%
2016-08-11 0 2.700 2.690 2.700 2.660 2.720 12,620,000 33,973,480 2.6920 2.688 2.678 2.688 2.649 2.708 12,674,769 2.6804 0.75%
2016-08-10 0 2.680 2.670 2.680 2.650 2.750 16,685,429 45,157,149 2.7064 2.668 2.658 2.668 2.639 2.738 16,757,841 2.6947 -2.19%
2016-08-09 0 2.740 2.720 2.740 2.710 2.750 17,627,513 48,025,814 2.7245 2.728 2.708 2.728 2.698 2.738 17,704,014 2.7127 -0.36%
2016-08-08 0 2.750 2.740 2.750 2.690 2.750 19,318,348 52,735,899 2.7298 2.738 2.728 2.738 2.678 2.738 19,402,187 2.7180 2.61%
2016-08-05 0 2.680 2.680 2.690 2.650 2.770 36,250,000 97,898,010 2.7006 2.668 2.668 2.678 2.639 2.758 36,407,319 2.6890 -0.37%
2016-08-04 0 2.690 2.680 2.690 2.660 2.730 27,954,000 75,355,022 2.6957 2.678 2.668 2.678 2.649 2.718 28,075,316 2.6840 0.00%
2016-08-03 0 2.690 2.680 2.690 2.550 2.690 49,991,566 133,002,587 2.6605 2.678 2.668 2.678 2.539 2.678 50,208,521 2.6490 3.46%
2016-08-01 0 2.600 2.590 2.600 2.480 2.610 57,633,200 147,395,072 2.5575 2.589 2.579 2.589 2.469 2.599 57,883,319 2.5464 6.12%
2016-07-29 0 2.450 2.450 2.460 2.420 2.520 124,955,747 309,389,913 2.4760 2.439 2.439 2.449 2.410 2.509 125,498,035 2.4653 4.26%
2016-07-28 0 2.350 2.340 2.350 2.340 2.380 12,294,000 29,007,180 2.3595 2.340 2.330 2.340 2.330 2.370 12,347,354 2.3493 -0.42%
2016-07-27 0 2.360 2.350 2.360 2.340 2.400 20,783,000 49,362,630 2.3751 2.350 2.340 2.350 2.330 2.390 20,873,195 2.3649 0.85%
2016-07-26 0 2.340 2.340 2.350 2.330 2.380 8,090,000 19,052,880 2.3551 2.330 2.330 2.340 2.320 2.370 8,125,109 2.3449 -0.85%
2016-07-25 0 2.360 2.350 2.360 2.330 2.390 13,068,000 30,807,840 2.3575 2.350 2.340 2.350 2.320 2.380 13,124,713 2.3473 -1.26%
2016-07-22 0 2.390 2.380 2.390 2.370 2.410 15,082,000 36,027,710 2.3888 2.380 2.370 2.380 2.360 2.400 15,147,453 2.3785 0.42%
2016-07-21 0 2.380 2.370 2.380 2.350 2.390 42,822,187 101,543,352 2.3713 2.370 2.360 2.370 2.340 2.380 43,008,028 2.3610 0.85%
2016-07-20 0 2.360 2.360 2.370 2.360 2.390 9,403,076 22,326,380 2.3744 2.350 2.350 2.360 2.350 2.380 9,443,884 2.3641 0.00%
2016-07-19 0 2.360 2.350 2.360 2.350 2.430 14,508,000 34,504,420 2.3783 2.350 2.340 2.350 2.340 2.419 14,570,962 2.3680 -2.48%
2016-07-18 0 2.420 2.410 2.420 2.410 2.450 6,270,000 15,179,860 2.4210 2.410 2.400 2.410 2.400 2.439 6,297,211 2.4106 -1.63%
2016-07-15 0 2.460 2.450 2.460 2.430 2.470 11,763,000 28,856,060 2.4531 2.449 2.439 2.449 2.419 2.459 11,814,050 2.4425 0.00%
2016-07-14 0 2.460 2.450 2.460 2.410 2.460 13,262,617 32,252,969 2.4319 2.449 2.439 2.449 2.400 2.449 13,320,175 2.4214 1.65%
2016-07-13 0 2.420 2.410 2.420 2.400 2.450 9,156,500 22,157,770 2.4199 2.410 2.400 2.410 2.390 2.439 9,196,238 2.4094 0.00%
2016-07-12 0 2.420 2.410 2.420 2.350 2.420 16,568,770 39,672,332 2.3944 2.410 2.400 2.410 2.340 2.410 16,640,676 2.3841 3.42%
2016-07-11 0 2.340 2.330 2.340 2.320 2.410 18,503,362 43,516,305 2.3518 2.330 2.320 2.330 2.310 2.400 18,583,664 2.3416 -1.68%
2016-07-08 0 2.380 2.370 2.390 2.360 2.400 4,134,400 9,812,792 2.3735 2.370 2.360 2.380 2.350 2.390 4,152,343 2.3632 0.00%
2016-07-07 0 2.380 2.370 2.380 2.370 2.420 7,856,000 18,773,490 2.3897 2.370 2.360 2.370 2.360 2.410 7,890,094 2.3794 -0.83%
2016-07-06 0 2.400 2.390 2.400 2.350 2.410 11,428,000 27,184,920 2.3788 2.390 2.380 2.390 2.340 2.400 11,477,596 2.3685 0.84%
2016-07-05 0 2.380 2.370 2.380 2.360 2.410 7,923,642 18,937,501 2.3900 2.370 2.360 2.370 2.350 2.400 7,958,029 2.3797 -0.83%
2016-07-04 0 2.400 2.390 2.400 2.360 2.420 12,302,107 29,445,281 2.3935 2.390 2.380 2.390 2.350 2.410 12,355,496 2.3832 0.42%
2016-06-30 0 2.390 2.370 2.390 2.370 2.440 19,428,000 46,783,540 2.4080 2.380 2.360 2.380 2.360 2.429 19,512,314 2.3976 -0.83%
2016-06-29 0 2.410 2.400 2.410 2.390 2.430 9,705,000 23,347,800 2.4057 2.400 2.390 2.400 2.380 2.419 9,747,118 2.3954 0.84%
2016-06-28 0 2.390 2.380 2.390 2.360 2.400 7,410,000 17,650,770 2.3820 2.380 2.370 2.380 2.350 2.390 7,442,158 2.3717 -1.24%
2016-06-27 0 2.420 2.400 2.420 2.350 2.420 9,274,237 22,059,687 2.3786 2.410 2.390 2.410 2.340 2.410 9,314,486 2.3683 0.41%
2016-06-24 0 2.410 2.400 2.410 2.320 2.500 22,846,000 54,861,320 2.4014 2.400 2.390 2.400 2.310 2.489 22,945,148 2.3910 -3.21%
2016-06-23 0 2.490 2.480 2.490 2.470 2.530 4,661,024 11,611,644 2.4912 2.479 2.469 2.479 2.459 2.519 4,681,252 2.4805 -1.19%
2016-06-22 0 2.520 2.510 2.520 2.450 2.530 9,295,212 23,310,209 2.5078 2.509 2.499 2.509 2.439 2.519 9,335,552 2.4969 1.61%
2016-06-21 0 2.480 2.470 2.480 2.450 2.500 5,804,000 14,342,580 2.4712 2.469 2.459 2.469 2.439 2.489 5,829,188 2.4605 0.81%
2016-06-20 0 2.460 2.450 2.460 2.430 2.470 6,628,900 16,259,112 2.4528 2.449 2.439 2.449 2.419 2.459 6,657,668 2.4422 1.23%
2016-06-17 0 2.430 2.440 2.450 2.430 2.490 6,946,500 17,040,665 2.4531 2.419 2.429 2.439 2.419 2.479 6,976,647 2.4425 -0.41%
2016-06-16 0 2.440 2.430 2.440 2.430 2.480 6,494,000 15,866,860 2.4433 2.429 2.419 2.429 2.419 2.469 6,522,183 2.4328 -1.61%
2016-06-15 0 2.480 2.470 2.480 2.410 2.510 9,616,000 23,781,180 2.4731 2.469 2.459 2.469 2.400 2.499 9,657,732 2.4624 2.06%
2016-06-14 0 2.430 2.430 2.440 2.430 2.470 11,572,356 28,295,174 2.4451 2.419 2.419 2.429 2.419 2.459 11,622,578 2.4345 -0.41%
2016-06-13 0 2.440 2.430 2.440 2.430 2.520 18,736,000 46,176,850 2.4646 2.429 2.419 2.429 2.419 2.509 18,817,311 2.4540 -4.31%
2016-06-10 0 2.550 2.550 2.560 2.530 2.660 14,114,237 36,677,556 2.5986 2.539 2.539 2.549 2.519 2.649 14,175,491 2.5874 -3.04%
2016-06-08 0 2.630 2.630 2.640 2.620 2.720 18,172,424 48,272,442 2.6564 2.619 2.619 2.629 2.609 2.708 18,251,289 2.6449 -3.31%
2016-06-07 0 2.720 2.710 2.720 2.640 2.720 25,072,058 67,400,594 2.6883 2.708 2.698 2.708 2.629 2.708 25,180,867 2.6767 3.42%
2016-06-06 0 2.630 2.620 2.630 2.610 2.670 5,378,000 14,139,810 2.6292 2.619 2.609 2.619 2.599 2.658 5,401,340 2.6178 -0.38%
2016-06-03 0 2.640 2.630 2.640 2.580 2.650 16,980,889 44,639,830 2.6288 2.629 2.619 2.629 2.569 2.639 17,054,583 2.6175 1.93%
2016-06-02 0 2.590 2.580 2.590 2.560 2.610 7,188,516 18,604,629 2.5881 2.579 2.569 2.579 2.549 2.599 7,219,713 2.5769 0.39%
2016-06-01 0 2.580 2.570 2.580 2.570 2.670 10,106,000 26,293,280 2.6017 2.569 2.559 2.569 2.559 2.658 10,149,858 2.5905 -3.01%
2016-05-31 0 2.660 2.650 2.670 2.650 2.700 11,806,644 31,569,578 2.6739 2.649 2.639 2.658 2.639 2.688 11,857,883 2.6623 0.00%
2016-05-30 0 2.660 2.650 2.660 2.590 2.680 15,545,176 40,950,479 2.6343 2.649 2.639 2.649 2.579 2.668 15,612,640 2.6229 1.14%
2016-05-27 0 2.630 2.630 2.640 2.470 2.640 22,398,244 57,548,297 2.5693 2.619 2.619 2.629 2.459 2.629 22,495,449 2.5582 5.20%
2016-05-26 0 2.500 2.490 2.500 2.430 2.500 7,087,309 17,531,972 2.4737 2.489 2.479 2.489 2.419 2.489 7,118,067 2.4630 2.04%
2016-05-25 0 2.450 2.440 2.450 2.440 2.510 7,768,000 19,208,740 2.4728 2.439 2.429 2.439 2.429 2.499 7,801,712 2.4621 0.41%
2016-05-24 0 2.440 2.430 2.440 2.410 2.460 4,762,000 11,575,240 2.4308 2.429 2.419 2.429 2.400 2.449 4,782,666 2.4202 -0.41%
2016-05-23 0 2.450 2.440 2.450 2.400 2.450 5,934,000 14,456,380 2.4362 2.439 2.429 2.439 2.390 2.439 5,959,753 2.4257 2.08%
2016-05-20 0 2.400 2.390 2.400 2.370 2.400 9,300,400 22,183,399 2.3852 2.390 2.380 2.390 2.360 2.390 9,340,762 2.3749 0.84%
2016-05-19 0 2.380 2.380 2.390 2.380 2.440 14,546,112 34,849,284 2.3958 2.370 2.370 2.380 2.370 2.429 14,609,240 2.3854 -2.46%
2016-05-18 0 2.440 2.430 2.440 2.400 2.460 6,954,000 16,842,740 2.4220 2.429 2.419 2.429 2.390 2.449 6,984,179 2.4116 -1.21%
2016-05-17 0 2.470 2.470 2.480 2.420 2.480 14,322,000 35,044,150 2.4469 2.459 2.459 2.469 2.410 2.469 14,384,155 2.4363 2.07%
2016-05-16 0 2.420 2.410 2.420 2.400 2.450 14,335,048 34,642,744 2.4166 2.410 2.400 2.410 2.390 2.439 14,397,260 2.4062 -1.22%
2016-05-13 0 2.450 2.440 2.450 2.420 2.470 9,094,013 22,206,491 2.4419 2.439 2.429 2.439 2.410 2.459 9,133,480 2.4313 0.00%
2016-05-12 0 2.450 2.450 2.460 2.450 2.510 8,317,532 20,520,905 2.4672 2.439 2.439 2.449 2.439 2.499 8,353,629 2.4565 -2.00%
2016-05-11 0 2.500 2.480 2.490 2.470 2.530 7,800,155 19,459,639 2.4948 2.489 2.469 2.479 2.459 2.519 7,834,006 2.4840 0.00%
2016-05-10 0 2.500 2.490 2.500 2.470 2.510 7,610,700 18,921,371 2.4862 2.489 2.479 2.489 2.459 2.499 7,643,729 2.4754 1.21%
2016-05-09 0 2.470 2.470 2.480 2.450 2.550 6,602,000 16,443,440 2.4907 2.459 2.459 2.469 2.439 2.539 6,630,652 2.4799 -1.20%
2016-05-06 0 2.500 2.500 2.510 2.490 2.590 16,173,670 41,132,952 2.5432 2.489 2.489 2.499 2.479 2.579 16,243,861 2.5322 -1.96%
2016-05-05 0 2.550 2.540 2.560 2.510 2.580 12,326,000 31,512,670 2.5566 2.539 2.529 2.549 2.499 2.569 12,379,493 2.5456 0.39%
2016-05-04 0 2.540 2.530 2.540 2.500 2.580 12,578,000 31,861,740 2.5331 2.529 2.519 2.529 2.489 2.569 12,632,587 2.5222 1.20%
2016-05-03 0 2.510 2.500 2.510 2.480 2.580 9,286,000 23,326,500 2.5120 2.499 2.489 2.499 2.469 2.569 9,326,300 2.5012 -0.79%
2016-04-29 0 2.530 2.520 2.530 2.510 2.580 9,813,000 24,930,120 2.5405 2.519 2.509 2.519 2.499 2.569 9,855,587 2.5295 -0.78%
2016-04-28 0 2.550 2.550 2.560 2.550 2.610 10,194,000 26,233,370 2.5734 2.539 2.539 2.549 2.539 2.599 10,238,240 2.5623 -0.39%
2016-04-27 0 2.560 2.560 2.570 2.560 2.620 9,090,000 23,448,700 2.5796 2.549 2.549 2.559 2.549 2.609 9,129,449 2.5685 -2.29%
2016-04-26 0 2.620 2.610 2.620 2.550 2.640 14,610,500 37,764,228 2.5847 2.609 2.599 2.609 2.539 2.629 14,673,907 2.5736 0.38%
2016-04-25 0 2.610 2.610 2.620 2.600 2.690 13,558,000 35,701,370 2.6332 2.599 2.599 2.609 2.589 2.678 13,616,840 2.6219 -2.61%
2016-04-22 0 2.680 2.680 2.690 2.630 2.710 23,784,800 63,438,572 2.6672 2.668 2.668 2.678 2.619 2.698 23,888,022 2.6557 -1.11%
2016-04-21 0 2.710 2.710 2.720 2.690 2.750 13,926,000 37,991,470 2.7281 2.698 2.698 2.708 2.678 2.738 13,986,437 2.7163 -0.37%
2016-04-20 0 2.720 2.720 2.730 2.670 2.820 28,941,500 79,132,965 2.7342 2.708 2.708 2.718 2.658 2.808 29,067,102 2.7224 -2.51%
2016-04-19 0 2.790 2.780 2.800 2.760 2.870 29,318,000 82,267,830 2.8061 2.778 2.768 2.788 2.748 2.858 29,445,235 2.7939 1.09%
2016-04-18 0 2.760 2.750 2.760 2.710 2.820 34,891,700 96,558,911 2.7674 2.748 2.738 2.748 2.698 2.808 35,043,124 2.7554 -2.13%
2016-04-15 0 2.820 2.820 2.830 2.670 2.840 86,174,400 239,972,826 2.7847 2.808 2.808 2.818 2.658 2.828 86,548,383 2.7727 5.62%
2016-04-14 0 2.670 2.670 2.680 2.590 2.730 58,053,600 155,414,034 2.6771 2.658 2.658 2.668 2.579 2.718 58,305,543 2.6655 2.69%
2016-04-13 0 2.600 2.590 2.600 2.550 2.610 30,698,000 79,165,360 2.5788 2.589 2.579 2.589 2.539 2.599 30,831,224 2.5677 2.77%
2016-04-12 0 2.530 2.510 2.540 2.500 2.560 20,830,000 52,755,980 2.5327 2.519 2.499 2.529 2.489 2.549 20,920,399 2.5217 0.80%
2016-04-11 0 2.510 2.500 2.510 2.400 2.520 18,376,400 45,669,302 2.4852 2.499 2.489 2.499 2.390 2.509 18,456,151 2.4745 3.72%
2016-04-08 0 2.420 2.420 2.430 2.390 2.440 10,658,400 25,677,376 2.4091 2.410 2.410 2.419 2.380 2.429 10,704,656 2.3987 -1.22%
2016-04-07 0 2.450 2.440 2.450 2.420 2.510 14,328,000 35,112,200 2.4506 2.439 2.429 2.439 2.410 2.499 14,390,181 2.4400 -0.81%
2016-04-06 0 2.470 2.460 2.470 2.360 2.480 15,538,100 37,904,385 2.4394 2.459 2.449 2.459 2.350 2.469 15,605,533 2.4289 3.35%
2016-04-05 0 2.390 2.380 2.390 2.380 2.470 21,838,000 52,376,720 2.3984 2.380 2.370 2.380 2.370 2.459 21,932,773 2.3881 -3.24%
2016-04-01 0 2.470 2.470 2.480 2.470 2.510 12,513,000 31,068,310 2.4829 2.459 2.459 2.469 2.459 2.499 12,567,304 2.4722 -1.20%
2016-03-31 0 2.500 2.490 2.500 2.480 2.550 24,010,000 60,012,680 2.4995 2.489 2.479 2.489 2.469 2.539 24,114,200 2.4887 -1.19%
2016-03-30 0 2.530 2.520 2.530 2.500 2.560 26,400,400 66,777,158 2.5294 2.519 2.509 2.519 2.489 2.549 26,514,974 2.5185 1.61%
2016-03-29 0 2.490 2.480 2.490 2.440 2.530 16,786,000 41,784,980 2.4893 2.479 2.469 2.479 2.429 2.519 16,858,849 2.4785 0.00%
2016-03-24 0 2.490 2.480 2.490 2.480 2.530 35,855,154 89,747,742 2.5031 2.479 2.469 2.479 2.469 2.519 36,010,760 2.4922 -2.35%
2016-03-23 0 2.550 2.540 2.550 2.530 2.640 32,352,000 83,157,480 2.5704 2.539 2.529 2.539 2.519 2.629 32,492,403 2.5593 -2.30%
2016-03-22 0 2.610 2.610 2.620 2.600 2.680 33,596,000 88,261,400 2.6271 2.599 2.599 2.609 2.589 2.668 33,741,801 2.6158 -1.88%
2016-03-21 0 2.660 2.660 2.670 2.650 2.740 46,536,200 125,074,362 2.6877 2.649 2.649 2.658 2.639 2.728 46,738,160 2.6761 0.38%
2016-03-18 0 2.650 2.640 2.660 2.530 2.670 75,120,109 196,431,318 2.6149 2.639 2.629 2.649 2.519 2.658 75,446,118 2.6036 2.71%
2016-03-17 0 2.580 2.570 2.580 2.450 2.610 123,647,000 314,018,458 2.5396 2.569 2.559 2.569 2.439 2.599 124,183,608 2.5287 -4.80%
2016-03-16 0 2.710 2.710 2.720 2.680 2.770 17,386,000 47,254,080 2.7179 2.698 2.698 2.708 2.668 2.758 17,461,452 2.7062 -1.09%
2016-03-15 0 2.740 2.730 2.740 2.720 2.800 22,820,000 62,824,150 2.7530 2.728 2.718 2.728 2.708 2.788 22,919,035 2.7411 -2.49%
2016-03-14 0 2.810 2.800 2.810 2.700 2.840 44,369,100 123,365,394 2.7804 2.798 2.788 2.798 2.688 2.828 44,561,655 2.7684 5.24%
2016-03-11 0 2.670 2.660 2.670 2.570 2.670 11,022,000 29,161,780 2.6458 2.658 2.649 2.658 2.559 2.658 11,069,834 2.6343 2.69%
2016-03-10 0 2.600 2.600 2.610 2.580 2.690 16,112,000 42,496,250 2.6376 2.589 2.589 2.599 2.569 2.678 16,181,924 2.6262 -1.89%
2016-03-09 0 2.650 2.650 2.660 2.620 2.690 14,849,800 39,343,830 2.6495 2.639 2.639 2.649 2.609 2.678 14,914,246 2.6380 -2.21%
2016-03-08 0 2.710 2.700 2.710 2.660 2.760 16,909,000 45,444,060 2.6876 2.698 2.688 2.698 2.649 2.748 16,982,382 2.6760 -1.45%
2016-03-07 0 2.750 2.740 2.760 2.740 2.840 35,194,430 97,873,228 2.7809 2.738 2.728 2.748 2.728 2.828 35,347,168 2.7689 0.00%
2016-03-04 0 2.750 2.740 2.750 2.650 2.780 50,798,532 138,414,097 2.7248 2.738 2.728 2.738 2.639 2.768 51,018,990 2.7130 3.00%
2016-03-03 0 2.670 2.660 2.670 2.640 2.740 20,784,596 55,594,019 2.6748 2.658 2.649 2.658 2.629 2.728 20,874,798 2.6632 -1.11%
2016-03-02 0 2.700 2.690 2.700 2.660 2.720 33,308,000 89,661,120 2.6919 2.688 2.678 2.688 2.649 2.708 33,452,551 2.6802 3.85%
2016-03-01 0 2.600 2.590 2.600 2.550 2.600 13,512,000 34,880,248 2.5814 2.589 2.579 2.589 2.539 2.589 13,570,640 2.5703 1.17%
2016-02-29 0 2.570 2.560 2.570 2.530 2.650 10,278,400 26,463,268 2.5746 2.559 2.549 2.559 2.519 2.639 10,323,007 2.5635 -2.65%
2016-02-26 0 2.640 2.630 2.640 2.590 2.670 14,152,900 37,342,216 2.6385 2.629 2.619 2.629 2.579 2.658 14,214,321 2.6271 1.93%
2016-02-25 0 2.590 2.590 2.610 2.560 2.750 20,635,200 54,189,388 2.6261 2.579 2.579 2.599 2.549 2.738 20,724,753 2.6147 -4.78%
2016-02-24 0 2.720 2.720 2.730 2.690 2.790 11,192,000 30,442,600 2.7200 2.708 2.708 2.718 2.678 2.778 11,240,572 2.7083 -2.51%
2016-02-23 0 2.790 2.780 2.790 2.760 2.860 11,747,600 32,913,532 2.8017 2.778 2.768 2.778 2.748 2.848 11,798,583 2.7896 -0.36%
2016-02-22 0 2.800 2.800 2.810 2.770 2.850 13,870,000 39,051,500 2.8155 2.788 2.788 2.798 2.758 2.838 13,930,194 2.8034 1.82%
2016-02-19 0 2.750 2.750 2.760 2.710 2.790 9,088,000 24,918,710 2.7419 2.738 2.738 2.748 2.698 2.778 9,127,440 2.7301 -0.72%
2016-02-18 0 2.770 2.750 2.760 2.700 2.770 25,358,000 69,459,610 2.7392 2.758 2.738 2.748 2.688 2.758 25,468,050 2.7273 5.32%
2016-02-17 0 2.630 2.620 2.630 2.590 2.710 13,938,000 36,769,210 2.6381 2.619 2.609 2.619 2.579 2.698 13,998,489 2.6267 -1.50%
2016-02-16 0 2.670 2.670 2.680 2.600 2.750 18,521,600 49,940,640 2.6963 2.658 2.658 2.668 2.589 2.738 18,601,981 2.6847 2.30%
2016-02-15 0 2.610 2.600 2.610 2.450 2.610 18,868,000 47,898,720 2.5386 2.599 2.589 2.599 2.439 2.599 18,949,884 2.5277 7.85%
2016-02-12 0 2.420 2.410 2.420 2.410 2.530 9,963,200 24,523,740 2.4614 2.410 2.400 2.410 2.400 2.519 10,006,439 2.4508 -3.97%
2016-02-11 0 2.520 2.510 2.520 2.480 2.560 15,167,660 38,169,793 2.5165 2.509 2.499 2.509 2.469 2.549 15,233,485 2.5057 -4.55%
2016-02-05 0 2.640 2.630 2.650 2.630 2.730 14,745,156 39,529,783 2.6809 2.629 2.619 2.639 2.619 2.718 14,809,148 2.6693 -2.22%
2016-02-04 0 2.700 2.700 2.710 2.630 2.720 21,100,200 56,738,154 2.6890 2.688 2.688 2.698 2.619 2.708 21,191,772 2.6774 1.89%
2016-02-03 0 2.650 2.640 2.660 2.580 2.670 14,520,400 38,092,562 2.6234 2.639 2.629 2.649 2.569 2.658 14,583,416 2.6120 -1.85%
2016-02-02 0 2.700 2.680 2.690 2.600 2.740 23,862,000 64,006,400 2.6824 2.688 2.668 2.678 2.589 2.728 23,965,557 2.6708 2.66%
2016-02-01 0 2.630 2.620 2.630 2.580 2.670 26,158,000 68,534,880 2.6200 2.619 2.609 2.619 2.569 2.658 26,271,522 2.6087 -1.50%
2016-01-29 0 2.670 2.670 2.680 2.430 2.680 44,911,000 116,142,620 2.5861 2.658 2.658 2.668 2.419 2.668 45,105,907 2.5749 8.98%
2016-01-28 0 2.450 2.440 2.450 2.410 2.490 14,443,000 35,257,380 2.4411 2.439 2.429 2.439 2.400 2.479 14,505,680 2.4306 -0.81%
2016-01-27 0 2.470 2.460 2.470 2.410 2.550 17,876,000 43,944,220 2.4583 2.459 2.449 2.459 2.400 2.539 17,953,579 2.4477 -0.80%
2016-01-26 0 2.490 2.480 2.490 2.420 2.590 27,348,000 68,349,420 2.4992 2.479 2.469 2.479 2.410 2.579 27,466,686 2.4884 -3.86%
2016-01-25 0 2.590 2.590 2.600 2.540 2.730 44,014,000 116,584,870 2.6488 2.579 2.579 2.589 2.529 2.718 44,205,014 2.6374 -2.63%
2016-01-22 0 2.660 2.650 2.660 2.500 2.680 41,226,000 107,244,020 2.6014 2.649 2.639 2.649 2.489 2.668 41,404,914 2.5901 2.70%
2016-01-21 0 2.590 2.580 2.590 2.570 2.810 26,312,030 70,521,547 2.6802 2.579 2.569 2.579 2.559 2.798 26,426,220 2.6686 -5.82%
2016-01-20 0 2.750 2.740 2.750 2.710 2.840 24,585,500 67,851,535 2.7598 2.738 2.728 2.738 2.698 2.828 24,692,197 2.7479 -5.17%
2016-01-19 0 2.900 2.880 2.900 2.730 2.920 41,798,000 118,307,050 2.8304 2.887 2.868 2.887 2.718 2.907 41,979,397 2.8182 4.69%
2016-01-18 0 2.770 2.760 2.770 2.670 2.810 24,014,400 66,380,538 2.7642 2.758 2.748 2.758 2.658 2.798 24,118,619 2.7523 0.00%
2016-01-15 0 2.770 2.770 2.780 2.770 2.920 22,910,000 64,980,980 2.8364 2.758 2.758 2.768 2.758 2.907 23,009,426 2.8241 -5.14%
2016-01-14 0 2.920 2.910 2.930 2.760 2.950 23,236,000 66,386,220 2.8570 2.907 2.897 2.917 2.748 2.937 23,336,841 2.8447 1.04%
2016-01-13 0 2.890 2.880 2.890 2.850 2.980 17,968,000 52,570,850 2.9258 2.878 2.868 2.878 2.838 2.967 18,045,978 2.9132 1.76%
2016-01-12 0 2.840 2.840 2.850 2.830 2.990 20,965,603 60,812,012 2.9006 2.828 2.828 2.838 2.818 2.977 21,056,590 2.8880 -1.39%
2016-01-11 0 2.880 2.870 2.880 2.870 3.050 29,245,128 86,231,293 2.9486 2.868 2.858 2.868 2.858 3.037 29,372,047 2.9358 -7.69%
2016-01-08 0 3.120 3.100 3.120 3.100 3.210 21,626,000 67,983,030 3.1436 3.107 3.087 3.107 3.087 3.196 21,719,853 3.1300 0.65%
2016-01-07 0 3.100 3.090 3.100 3.080 3.290 28,950,000 90,921,180 3.1406 3.087 3.077 3.087 3.067 3.276 29,075,638 3.1271 -7.46%
2016-01-06 0 3.350 3.340 3.350 3.260 3.400 12,103,920 40,267,427 3.3268 3.336 3.326 3.336 3.246 3.385 12,156,449 3.3124 -0.30%
2016-01-05 0 3.360 3.350 3.370 3.310 3.440 12,551,000 42,447,568 3.3820 3.345 3.336 3.355 3.296 3.425 12,605,469 3.3674 -0.59%
2016-01-04 0 3.380 3.380 3.390 3.320 3.550 18,026,000 61,339,820 3.4029 3.365 3.365 3.375 3.306 3.535 18,104,230 3.3881 -5.06%
2015-12-31 0 3.560 3.550 3.560 3.520 3.570 1,610,000 5,714,760 3.5495 3.545 3.535 3.545 3.505 3.555 1,616,987 3.5342 -0.28%
2015-12-30 0 3.570 3.560 3.570 3.510 3.620 6,856,000 24,345,510 3.5510 3.555 3.545 3.555 3.495 3.604 6,885,754 3.5356 0.00%
2015-12-29 0 3.570 3.570 3.580 3.560 3.620 3,326,000 11,902,620 3.5787 3.555 3.555 3.565 3.545 3.604 3,340,434 3.5632 -0.83%
2015-12-28 0 3.600 3.590 3.600 3.560 3.680 11,938,000 43,205,380 3.6191 3.584 3.574 3.584 3.545 3.664 11,989,809 3.6035 1.12%
2015-12-24 0 3.560 3.560 3.570 3.540 3.640 5,574,400 19,905,994 3.5710 3.545 3.545 3.555 3.525 3.624 5,598,592 3.5555 -1.39%
2015-12-23 0 3.610 3.600 3.620 3.600 3.670 7,500,225 27,259,415 3.6345 3.594 3.584 3.604 3.584 3.654 7,532,775 3.6188 0.00%
2015-12-22 0 3.610 3.600 3.610 3.570 3.650 11,902,000 42,982,930 3.6114 3.594 3.584 3.594 3.555 3.634 11,953,653 3.5958 1.40%
2015-12-21 0 3.560 3.550 3.570 3.520 3.610 6,540,000 23,386,660 3.5759 3.545 3.535 3.555 3.505 3.594 6,568,383 3.5605 -0.84%
2015-12-18 0 3.590 3.570 3.590 3.560 3.650 12,607,594 45,334,635 3.5958 3.574 3.555 3.574 3.545 3.634 12,662,309 3.5803 -2.18%
2015-12-17 0 3.670 3.660 3.670 3.600 3.730 16,296,000 59,762,570 3.6673 3.654 3.644 3.654 3.584 3.714 16,366,722 3.6515 0.55%
2015-12-16 0 3.650 3.650 3.660 3.630 3.720 13,015,333 47,824,227 3.6745 3.634 3.634 3.644 3.614 3.704 13,071,817 3.6586 1.96%
2015-12-15 0 3.580 3.570 3.580 3.560 3.640 11,756,008 42,308,788 3.5989 3.565 3.555 3.565 3.545 3.624 11,807,027 3.5834 0.56%
2015-12-14 0 3.560 3.550 3.570 3.330 3.570 18,466,000 64,126,146 3.4727 3.545 3.535 3.555 3.316 3.555 18,546,140 3.4577 1.71%
2015-12-11 0 3.500 3.480 3.500 3.470 3.700 25,435,081 89,709,081 3.5270 3.485 3.465 3.485 3.455 3.684 25,545,465 3.5117 -4.11%
2015-12-10 0 3.650 3.640 3.660 3.610 3.770 15,780,000 58,014,866 3.6765 3.634 3.624 3.644 3.594 3.754 15,848,483 3.6606 -1.62%
2015-12-09 0 3.710 3.700 3.730 3.630 3.790 18,024,000 66,688,260 3.7000 3.694 3.684 3.714 3.614 3.774 18,102,221 3.6840 -2.11%
2015-12-08 0 3.790 3.780 3.790 3.760 3.890 14,740,800 56,038,282 3.8016 3.774 3.764 3.774 3.744 3.873 14,804,773 3.7851 -2.32%
2015-12-07 0 3.880 3.880 3.890 3.810 3.970 25,672,000 100,072,760 3.8981 3.863 3.863 3.873 3.794 3.953 25,783,412 3.8813 2.11%
2015-12-04 0 3.800 3.790 3.800 3.770 3.820 8,344,400 31,640,220 3.7918 3.784 3.774 3.784 3.754 3.803 8,380,613 3.7754 -1.30%
2015-12-03 0 3.850 3.850 3.860 3.750 3.900 13,531,000 51,988,690 3.8422 3.833 3.833 3.843 3.734 3.883 13,589,722 3.8256 2.39%
2015-12-02 0 3.760 3.750 3.760 3.710 3.800 10,561,200 39,544,758 3.7443 3.744 3.734 3.744 3.694 3.784 10,607,034 3.7282 -0.27%
2015-12-01 0 3.770 3.760 3.770 3.750 3.830 9,492,000 35,958,340 3.7883 3.754 3.744 3.754 3.734 3.813 9,533,194 3.7719 0.53%
2015-11-30 0 3.750 3.760 3.770 3.660 3.840 23,928,000 90,272,700 3.7727 3.734 3.744 3.754 3.644 3.823 24,031,844 3.7564 0.27%
2015-11-27 0 3.740 3.750 3.760 3.680 3.910 29,193,050 110,445,864 3.7833 3.724 3.734 3.744 3.664 3.893 29,319,743 3.7669 -3.36%
2015-11-26 0 3.870 3.860 3.870 3.850 4.080 25,526,000 100,450,632 3.9352 3.853 3.843 3.853 3.833 4.062 25,636,779 3.9182 -3.49%
2015-11-25 0 4.010 4.000 4.010 3.800 4.050 47,327,800 187,253,250 3.9565 3.993 3.983 3.993 3.784 4.032 47,533,195 3.9394 3.89%
2015-11-24 0 3.860 3.850 3.860 3.800 3.900 18,046,006 69,284,152 3.8393 3.843 3.833 3.843 3.784 3.883 18,124,323 3.8227 1.05%
2015-11-23 0 3.820 3.810 3.820 3.800 3.950 23,471,800 91,130,770 3.8826 3.803 3.794 3.803 3.784 3.933 23,573,664 3.8658 -1.04%
2015-11-20 0 3.860 3.850 3.860 3.810 3.950 31,615,300 122,470,918 3.8738 3.843 3.833 3.843 3.794 3.933 31,752,505 3.8570 0.26%
2015-11-19 0 3.850 3.840 3.850 3.660 3.850 42,678,200 160,760,886 3.7668 3.833 3.823 3.833 3.644 3.833 42,863,417 3.7505 5.19%
2015-11-18 0 3.660 3.650 3.660 3.600 3.750 36,610,800 135,220,508 3.6935 3.644 3.634 3.644 3.584 3.734 36,769,685 3.6775 1.95%
2015-11-17 0 3.590 3.580 3.590 3.540 3.670 38,758,000 140,071,130 3.6140 3.574 3.565 3.574 3.525 3.654 38,926,204 3.5984 3.16%
2015-11-16 0 3.480 3.480 3.500 3.420 3.530 18,748,000 65,221,920 3.4789 3.465 3.465 3.485 3.405 3.515 18,829,363 3.4638 -1.42%
2015-11-13 0 3.530 3.520 3.530 3.470 3.650 33,581,800 119,477,684 3.5578 3.515 3.505 3.515 3.455 3.634 33,727,540 3.5424 -0.56%
2015-11-12 0 3.550 3.550 3.560 3.370 3.580 36,258,400 127,362,080 3.5126 3.535 3.535 3.545 3.355 3.565 36,415,756 3.4974 5.03%
2015-11-11 0 3.380 3.360 3.370 3.350 3.450 17,462,000 59,211,450 3.3909 3.365 3.345 3.355 3.336 3.435 17,537,782 3.3762 -1.46%
2015-11-10 0 3.430 3.410 3.420 3.400 3.540 31,196,000 108,456,510 3.4766 3.415 3.395 3.405 3.385 3.525 31,331,386 3.4616 -2.28%
2015-11-09 0 3.510 3.500 3.510 3.470 3.570 37,630,884 132,566,780 3.5228 3.495 3.485 3.495 3.455 3.555 37,794,196 3.5076 0.57%
2015-11-06 0 3.490 3.490 3.500 3.400 3.560 49,932,156 174,885,407 3.5025 3.475 3.475 3.485 3.385 3.545 50,148,854 3.4873 2.05%
2015-11-05 0 3.420 3.410 3.430 3.380 3.480 17,800,000 61,068,620 3.4308 3.405 3.395 3.415 3.365 3.465 17,877,249 3.4160 -0.87%
2015-11-04 0 3.450 3.440 3.450 3.200 3.520 136,632,000 468,042,670 3.4256 3.435 3.425 3.435 3.186 3.505 137,224,961 3.4108 7.81%
2015-11-03 0 3.200 3.190 3.200 3.160 3.260 27,900,752 89,015,990 3.1905 3.186 3.176 3.186 3.146 3.246 28,021,837 3.1767 2.24%
2015-11-02 0 3.130 3.120 3.130 3.110 3.240 12,960,000 41,020,720 3.1652 3.116 3.107 3.116 3.097 3.226 13,016,244 3.1515 -2.49%
2015-10-30 0 3.210 3.200 3.210 3.160 3.240 11,783,400 37,730,070 3.2020 3.196 3.186 3.196 3.146 3.226 11,834,538 3.1881 -0.93%
2015-10-29 0 3.240 3.230 3.240 3.140 3.280 19,361,900 62,313,084 3.2183 3.226 3.216 3.226 3.126 3.266 19,445,928 3.2044 1.57%
2015-10-28 0 3.190 3.170 3.180 3.170 3.340 21,843,525 70,568,756 3.2306 3.176 3.156 3.166 3.156 3.326 21,938,322 3.2167 -4.20%
2015-10-27 0 3.330 3.330 3.340 3.240 3.370 22,156,000 73,161,959 3.3021 3.316 3.316 3.326 3.226 3.355 22,252,154 3.2879 0.60%
2015-10-26 0 3.310 3.300 3.310 3.260 3.400 22,510,400 74,773,076 3.3217 3.296 3.286 3.296 3.246 3.385 22,608,092 3.3074 -1.19%
2015-10-23 0 3.350 3.340 3.360 3.300 3.420 21,913,000 73,410,510 3.3501 3.336 3.326 3.345 3.286 3.405 22,008,099 3.3356 1.21%
2015-10-22 0 3.310 3.310 3.320 3.230 3.320 26,530,400 87,018,880 3.2800 3.296 3.296 3.306 3.216 3.306 26,645,538 3.2658 -1.78%
2015-10-20 0 3.370 3.360 3.370 3.290 3.450 31,509,200 105,270,140 3.3409 3.355 3.345 3.355 3.276 3.435 31,645,945 3.3265 -2.03%
2015-10-19 0 3.440 3.430 3.440 3.370 3.550 23,278,200 80,221,218 3.4462 3.425 3.415 3.425 3.355 3.535 23,379,224 3.4313 -1.71%
2015-10-16 0 3.500 3.490 3.500 3.440 3.620 44,550,000 157,582,950 3.5372 3.485 3.475 3.485 3.425 3.604 44,743,340 3.5219 2.34%
2015-10-15 0 3.420 3.410 3.420 3.310 3.440 28,149,900 95,453,095 3.3909 3.405 3.395 3.405 3.296 3.425 28,272,066 3.3762 3.01%
2015-10-14 0 3.320 3.320 3.330 3.300 3.400 21,719,000 72,662,680 3.3456 3.306 3.306 3.316 3.286 3.385 21,813,257 3.3311 -1.19%
2015-10-13 0 3.360 3.350 3.360 3.270 3.480 33,084,000 112,068,380 3.3874 3.345 3.336 3.345 3.256 3.465 33,227,579 3.3728 1.20%
2015-10-12 0 3.320 3.310 3.320 3.180 3.350 34,971,660 115,252,643 3.2956 3.306 3.296 3.306 3.166 3.336 35,123,431 3.2814 4.40%
2015-10-09 0 3.180 3.180 3.190 3.160 3.270 29,675,700 95,162,037 3.2067 3.166 3.166 3.176 3.146 3.256 29,804,488 3.1929 0.63%
2015-10-08 0 3.160 3.150 3.170 3.110 3.270 32,580,536 103,688,192 3.1825 3.146 3.136 3.156 3.097 3.256 32,721,930 3.1688 -0.94%
2015-10-07 0 3.190 3.180 3.200 3.030 3.210 34,052,000 107,679,880 3.1622 3.176 3.166 3.186 3.017 3.196 34,199,780 3.1486 4.59%
2015-10-06 0 3.050 3.040 3.050 3.030 3.180 20,188,000 62,510,020 3.0964 3.037 3.027 3.037 3.017 3.166 20,275,613 3.0830 -2.24%
2015-10-05 0 3.120 3.110 3.120 3.070 3.220 23,614,500 74,020,115 3.1345 3.107 3.097 3.107 3.057 3.206 23,716,983 3.1210 0.32%
2015-10-02 0 3.110 3.110 3.120 2.950 3.120 31,591,000 96,985,520 3.0700 3.097 3.097 3.107 2.937 3.107 31,728,100 3.0568 7.24%
2015-09-30 0 2.900 2.900 2.910 2.840 2.960 29,759,444 86,016,317 2.8904 2.887 2.887 2.897 2.828 2.947 29,888,595 2.8779 0.00%
2015-09-29 0 2.900 2.890 2.900 2.810 2.930 20,008,000 57,521,540 2.8749 2.887 2.878 2.887 2.798 2.917 20,094,832 2.8625 -1.69%
2015-09-25 0 2.950 2.940 2.950 2.930 3.070 22,431,300 66,990,908 2.9865 2.937 2.927 2.937 2.917 3.057 22,528,648 2.9736 -1.67%
2015-09-24 0 3.000 3.000 3.010 2.970 3.070 20,781,000 62,766,160 3.0204 2.987 2.987 2.997 2.957 3.057 20,871,186 3.0073 -0.66%
2015-09-23 0 3.020 3.010 3.020 2.900 3.090 38,109,600 113,938,218 2.9898 3.007 2.997 3.007 2.887 3.077 38,274,990 2.9768 -1.31%
2015-09-22 0 3.060 3.060 3.070 3.060 3.270 47,007,450 147,896,977 3.1462 3.047 3.047 3.057 3.047 3.256 47,211,455 3.1327 -4.67%
2015-09-21 0 3.210 3.200 3.210 3.060 3.220 58,490,000 183,415,000 3.1358 3.196 3.186 3.196 3.047 3.206 58,743,837 3.1223 1.90%
2015-09-18 0 3.150 3.150 3.160 2.740 3.160 125,360,400 376,442,514 3.0029 3.136 3.136 3.146 2.728 3.146 125,904,444 2.9899 16.24%
2015-09-17 0 2.710 2.710 2.720 2.710 2.860 31,112,000 86,619,090 2.7841 2.698 2.698 2.708 2.698 2.848 31,247,021 2.7721 -2.17%
2015-09-16 0 2.770 2.750 2.770 2.660 2.810 28,888,400 79,076,672 2.7373 2.758 2.738 2.758 2.649 2.798 29,013,771 2.7255 4.53%
2015-09-15 0 2.650 2.640 2.650 2.610 2.720 18,164,000 48,532,360 2.6719 2.639 2.629 2.639 2.599 2.708 18,242,829 2.6604 0.38%
2015-09-14 0 2.640 2.640 2.650 2.640 2.810 22,661,000 61,227,621 2.7019 2.629 2.629 2.639 2.629 2.798 22,759,345 2.6902 -4.00%
2015-09-11 0 2.750 2.730 2.750 2.690 2.830 30,826,000 85,362,376 2.7692 2.738 2.718 2.738 2.678 2.818 30,959,780 2.7572 2.61%
2015-09-10 0 2.680 2.680 2.690 2.650 2.740 29,731,000 80,128,850 2.6951 2.668 2.668 2.678 2.639 2.728 29,860,028 2.6835 -3.94%
2015-09-09 0 2.790 2.780 2.790 2.700 2.880 50,837,798 142,020,300 2.7936 2.778 2.768 2.778 2.688 2.868 51,058,426 2.7815 -1.06%
2015-09-08 0 2.820 2.790 2.800 2.550 2.820 41,581,900 110,592,909 2.6596 2.808 2.778 2.788 2.539 2.808 41,762,359 2.6481 11.02%
2015-09-07 0 2.540 2.530 2.550 2.460 2.610 33,339,600 85,690,692 2.5702 2.529 2.519 2.539 2.449 2.599 33,484,289 2.5591 0.40%
2015-09-04 0 2.530 2.540 2.550 2.440 2.610 22,897,392 57,521,808 2.5122 2.519 2.529 2.539 2.429 2.599 22,996,763 2.5013 -1.17%
2015-09-02 0 2.560 2.550 2.560 2.470 2.680 28,779,600 73,818,280 2.5650 2.549 2.539 2.549 2.459 2.668 28,904,499 2.5539 -0.39%
2015-09-01 0 2.570 2.570 2.580 2.560 2.700 18,576,000 48,851,750 2.6298 2.559 2.559 2.569 2.549 2.688 18,656,617 2.6185 -3.38%
2015-08-31 0 2.660 2.650 2.660 2.600 2.810 31,384,596 83,569,135 2.6627 2.649 2.639 2.649 2.589 2.798 31,520,800 2.6512 -4.32%
2015-08-28 0 2.780 2.790 2.800 2.770 2.990 41,869,000 119,469,840 2.8534 2.768 2.778 2.788 2.758 2.977 42,050,705 2.8411 -4.14%
2015-08-27 0 2.900 2.890 2.900 2.690 2.910 46,794,000 131,194,598 2.8037 2.887 2.878 2.887 2.678 2.897 46,997,079 2.7915 8.61%
2015-08-26 0 2.670 2.670 2.700 2.600 2.870 40,232,000 110,350,890 2.7429 2.658 2.658 2.688 2.589 2.858 40,406,600 2.7310 -2.91%
2015-08-25 0 2.750 2.750 2.770 2.500 2.840 71,050,860 191,377,390 2.6935 2.738 2.738 2.758 2.489 2.828 71,359,209 2.6819 8.27%
2015-08-24 0 2.540 2.540 2.550 2.460 2.680 53,713,240 139,211,209 2.5917 2.529 2.529 2.539 2.449 2.668 53,946,347 2.5805 -9.29%
2015-08-21 0 2.800 2.800 2.810 2.710 2.890 50,133,477 138,906,972 2.7707 2.788 2.788 2.798 2.698 2.878 50,351,048 2.7588 -4.44%
2015-08-20 0 2.930 2.930 2.940 2.840 3.140 65,519,000 196,257,020 2.9954 2.917 2.917 2.927 2.828 3.126 65,803,342 2.9825 -9.01%
2015-08-19 0 3.220 3.230 3.240 3.130 3.290 24,854,000 79,544,900 3.2005 3.206 3.216 3.226 3.116 3.276 24,961,862 3.1867 -2.42%
2015-08-18 0 3.300 3.290 3.300 3.250 3.480 14,108,000 47,037,080 3.3341 3.286 3.276 3.286 3.236 3.465 14,169,226 3.3197 -3.79%
2015-08-17 0 3.430 3.410 3.430 3.380 3.530 8,200,594 28,073,295 3.4233 3.415 3.395 3.415 3.365 3.515 8,236,183 3.4085 -1.72%
2015-08-14 0 3.490 3.480 3.490 3.410 3.520 7,189,200 24,983,598 3.4752 3.475 3.465 3.475 3.395 3.505 7,220,400 3.4601 1.16%
2015-08-13 0 3.450 3.430 3.460 3.330 3.550 15,827,200 54,430,308 3.4390 3.435 3.415 3.445 3.316 3.535 15,895,888 3.4242 0.29%
2015-08-12 0 3.440 3.440 3.450 3.400 3.570 21,505,070 74,351,141 3.4574 3.425 3.425 3.435 3.385 3.555 21,598,399 3.4424 -3.91%
2015-08-11 0 3.580 3.580 3.590 3.550 3.870 63,646,000 230,990,460 3.6293 3.565 3.565 3.574 3.535 3.853 63,922,214 3.6136 -5.54%
2015-08-10 0 3.790 3.780 3.790 3.530 3.890 41,474,912 155,668,540 3.7533 3.774 3.764 3.774 3.515 3.873 41,654,907 3.7371 5.28%
2015-08-07 0 3.600 3.600 3.610 3.360 3.610 34,795,600 122,991,970 3.5347 3.584 3.584 3.594 3.345 3.594 34,946,607 3.5194 5.57%
2015-08-06 0 3.410 3.410 3.420 3.400 3.530 20,322,000 70,190,890 3.4539 3.395 3.395 3.405 3.385 3.515 20,410,194 3.4390 -2.01%
2015-08-05 0 3.480 3.480 3.490 3.400 3.540 32,574,100 113,121,096 3.4727 3.465 3.465 3.475 3.385 3.525 32,715,466 3.4577 2.96%
2015-08-04 0 3.380 3.380 3.390 3.150 3.430 37,116,400 122,621,440 3.3037 3.365 3.365 3.375 3.136 3.415 37,277,479 3.2894 4.32%
2015-08-03 0 3.240 3.230 3.240 3.200 3.370 29,652,564 96,864,107 3.2666 3.226 3.216 3.226 3.186 3.355 29,781,251 3.2525 -3.28%
2015-07-31 0 3.350 3.350 3.360 3.300 3.530 41,704,600 140,949,392 3.3797 3.336 3.336 3.345 3.286 3.515 41,885,591 3.3651 -3.74%
2015-07-30 0 3.480 3.470 3.480 3.470 3.750 39,389,900 141,120,470 3.5827 3.465 3.455 3.465 3.455 3.734 39,560,846 3.5672 -4.66%
2015-07-29 0 3.650 3.640 3.650 3.590 3.800 28,008,000 102,508,900 3.6600 3.634 3.624 3.634 3.574 3.784 28,129,550 3.6442 -0.27%
2015-07-28 0 3.660 3.660 3.670 3.410 3.860 48,812,180 180,105,946 3.6898 3.644 3.644 3.654 3.395 3.843 49,024,017 3.6738 1.67%
2015-07-27 0 3.600 3.590 3.600 3.510 4.000 45,642,043 169,301,103 3.7093 3.584 3.574 3.584 3.495 3.983 45,840,122 3.6933 -9.55%
2015-07-24 0 3.980 3.980 3.990 3.940 4.170 38,516,000 155,679,693 4.0419 3.963 3.963 3.973 3.923 4.152 38,683,153 4.0245 -4.33%
2015-07-23 0 4.160 4.160 4.170 4.010 4.170 17,579,200 72,066,820 4.0996 4.142 4.142 4.152 3.993 4.152 17,655,491 4.0818 3.48%
2015-07-22 0 4.020 4.010 4.020 3.940 4.130 34,956,000 140,485,880 4.0189 4.003 3.993 4.003 3.923 4.112 35,107,703 4.0016 -4.06%
2015-07-21 0 4.190 4.180 4.190 4.110 4.260 24,535,000 102,561,490 4.1802 4.172 4.162 4.172 4.092 4.242 24,641,478 4.1621 -1.64%
2015-07-20 0 4.260 4.250 4.260 4.160 4.360 47,745,000 203,243,380 4.2569 4.242 4.232 4.242 4.142 4.341 47,952,206 4.2385 4.16%
2015-07-17 0 4.090 4.080 4.100 3.950 4.140 46,071,500 187,549,805 4.0708 4.072 4.062 4.082 3.933 4.122 46,271,443 4.0533 4.07%
2015-07-16 0 3.930 3.920 3.930 3.600 4.050 49,049,268 191,859,539 3.9116 3.913 3.903 3.913 3.584 4.032 49,262,134 3.8947 5.93%
2015-07-15 0 3.710 3.710 3.720 3.660 3.960 29,992,500 113,393,690 3.7807 3.694 3.694 3.704 3.644 3.943 30,122,663 3.7644 -4.63%
2015-07-14 0 3.890 3.890 3.900 3.830 4.070 71,170,173 281,473,030 3.9549 3.873 3.873 3.883 3.813 4.052 71,479,040 3.9378 -0.26%
2015-07-13 0 3.900 3.900 3.910 3.600 3.980 72,466,400 275,692,514 3.8044 3.883 3.883 3.893 3.584 3.963 72,780,893 3.7880 3.17%
2015-07-10 0 3.780 3.780 3.790 3.570 3.980 103,790,000 394,571,020 3.8016 3.764 3.764 3.774 3.555 3.963 104,240,432 3.7852 3.56%
2015-07-09 0 3.650 3.650 3.660 2.810 3.660 131,573,500 443,328,392 3.3694 3.634 3.634 3.644 2.798 3.644 132,144,508 3.3549 32.73%
2015-07-08 0 2.750 2.750 2.760 2.290 3.170 159,524,882 438,799,417 2.7507 2.738 2.738 2.748 2.280 3.156 160,217,195 2.7388 -7.72%
2015-07-07 0 2.980 2.990 3.000 2.960 3.640 89,732,500 286,245,565 3.1900 2.967 2.977 2.987 2.947 3.624 90,121,925 3.1762 -16.53%
2015-07-06 0 3.570 3.560 3.580 3.150 4.250 108,143,250 381,879,652 3.5312 3.555 3.545 3.565 3.136 4.232 108,612,575 3.5160 -10.97%
2015-07-03 0 4.010 4.010 4.020 3.920 4.300 82,696,576 336,287,973 4.0665 3.993 3.993 4.003 3.903 4.281 83,055,466 4.0490 -7.18%
2015-07-02 0 4.320 4.310 4.320 4.260 4.620 28,295,800 124,027,480 4.3832 4.301 4.291 4.301 4.242 4.600 28,418,599 4.3643 -6.49%
2015-06-30 0 4.620 4.600 4.610 4.220 4.730 56,105,200 253,801,904 4.5237 4.600 4.580 4.590 4.202 4.710 56,348,688 4.5041 2.90%
2015-06-29 0 4.490 4.480 4.490 4.220 5.080 72,190,200 329,094,479 4.5587 4.471 4.461 4.471 4.202 5.058 72,503,494 4.5390 -10.38%
2015-06-26 0 5.010 4.990 5.000 4.890 5.200 27,751,558 138,873,736 5.0042 4.988 4.968 4.978 4.869 5.178 27,871,995 4.9826 -3.65%
2015-06-25 0 5.200 5.190 5.200 5.180 5.330 9,778,400 51,184,852 5.2345 5.178 5.168 5.178 5.158 5.307 9,820,837 5.2119 -1.89%
2015-06-24 0 5.300 5.280 5.300 5.210 5.380 10,360,600 54,605,414 5.2705 5.277 5.257 5.277 5.187 5.357 10,405,563 5.2477 -0.38%
2015-06-23 0 5.320 5.300 5.330 5.130 5.330 15,626,400 82,129,818 5.2558 5.297 5.277 5.307 5.108 5.307 15,694,216 5.2331 3.10%
2015-06-22 0 5.160 5.120 5.160 5.050 5.250 11,578,800 59,844,192 5.1684 5.138 5.098 5.138 5.028 5.227 11,629,050 5.1461 1.38%
2015-06-19 0 5.090 5.090 5.100 5.070 5.350 16,654,769 86,426,973 5.1893 5.068 5.068 5.078 5.048 5.327 16,727,048 5.1669 -2.68%
2015-06-18 0 5.230 5.200 5.230 5.170 5.460 33,413,400 177,057,196 5.2990 5.207 5.178 5.207 5.148 5.436 33,558,409 5.2761 0.77%
2015-06-17 0 5.190 5.190 5.200 4.920 5.220 26,808,100 136,506,224 5.0920 5.168 5.168 5.178 4.899 5.197 26,924,443 5.0700 6.13%
2015-06-16 0 4.890 4.880 4.890 4.870 5.220 33,139,000 164,967,396 4.9780 4.869 4.859 4.869 4.849 5.197 33,282,818 4.9565 -4.68%
2015-06-15 0 5.130 5.130 5.140 5.120 5.320 20,588,800 106,909,068 5.1926 5.108 5.108 5.118 5.098 5.297 20,678,152 5.1701 -4.65%
2015-06-12 0 5.380 5.370 5.380 5.200 5.550 39,344,769 210,158,923 5.3415 5.357 5.347 5.357 5.178 5.526 39,515,519 5.3184 -1.47%
2015-06-11 0 5.460 5.440 5.450 5.160 5.470 34,353,196 183,165,164 5.3318 5.436 5.416 5.426 5.138 5.446 34,502,283 5.3088 3.61%
2015-06-10 0 5.270 5.270 5.280 5.000 5.410 69,828,240 368,715,311 5.2803 5.247 5.247 5.257 4.978 5.387 70,131,283 5.2575 5.61%
2015-06-09 0 4.990 4.950 4.990 4.880 5.270 54,372,800 271,692,708 4.9968 4.968 4.929 4.968 4.859 5.247 54,608,769 4.9753 -5.13%
2015-06-08 0 5.260 5.250 5.260 5.250 5.470 36,592,400 194,112,890 5.3047 5.237 5.227 5.237 5.227 5.446 36,751,205 5.2818 -2.95%
2015-06-05 0 5.420 5.410 5.420 5.380 5.730 38,914,854 213,559,549 5.4879 5.397 5.387 5.397 5.357 5.705 39,083,738 5.4642 -3.21%
2015-06-04 0 5.600 5.600 5.610 5.550 5.900 56,736,800 322,169,658 5.6783 5.576 5.576 5.586 5.526 5.875 56,983,029 5.6538 -3.95%
2015-06-03 0 5.830 5.820 5.840 5.750 5.950 33,138,424 193,374,031 5.8353 5.805 5.795 5.815 5.725 5.924 33,282,239 5.8101 -1.52%
2015-06-02 0 5.920 5.930 5.950 5.850 6.180 38,020,428 227,790,929 5.9913 5.894 5.904 5.924 5.825 6.153 38,185,431 5.9654 -4.21%
2015-06-01 0 6.180 6.170 6.180 6.090 6.300 32,500,050 200,785,975 6.1780 6.153 6.143 6.153 6.064 6.273 32,641,095 6.1513 -0.32%
2015-05-29 0 6.200 6.180 6.190 5.960 6.410 78,183,200 487,945,442 6.2411 6.173 6.153 6.163 5.934 6.382 78,522,503 6.2141 4.91%
2015-05-28 0 5.910 5.900 5.910 5.740 6.370 91,655,320 556,017,301 6.0664 5.884 5.875 5.884 5.715 6.342 92,053,090 6.0402 0.17%
2015-05-27 0 5.900 5.890 5.900 5.800 6.120 41,635,600 246,196,980 5.9131 5.875 5.865 5.875 5.775 6.094 41,816,292 5.8876 -3.44%
2015-05-26 0 6.110 6.090 6.100 5.780 6.210 60,687,464 364,661,381 6.0088 6.084 6.064 6.074 5.755 6.183 60,950,838 5.9829 7.95%
2015-05-22 0 5.660 5.650 5.660 5.520 5.820 27,924,307 157,988,344 5.6577 5.636 5.626 5.636 5.496 5.795 28,045,494 5.6333 -1.05%
2015-05-21 0 5.720 5.700 5.720 5.700 5.910 31,801,900 183,761,207 5.7783 5.695 5.675 5.695 5.675 5.884 31,939,915 5.7533 -3.54%
2015-05-20 0 5.930 5.920 5.930 5.670 5.950 50,597,984 293,502,926 5.8007 5.904 5.894 5.904 5.645 5.924 50,817,571 5.7756 2.42%
2015-05-19 0 5.790 5.760 5.770 5.690 6.100 73,888,928 434,825,518 5.8849 5.765 5.735 5.745 5.665 6.074 74,209,594 5.8594 2.48%
2015-05-18 0 5.650 5.640 5.650 5.360 5.960 126,563,432 717,519,721 5.6692 5.626 5.616 5.626 5.337 5.934 127,112,697 5.6448 10.57%
2015-05-15 0 5.110 5.110 5.130 4.980 5.290 29,133,520 148,578,304 5.0999 5.088 5.088 5.108 4.958 5.267 29,259,955 5.0779 -1.54%
2015-05-14 0 5.190 5.170 5.190 4.900 5.300 103,585,773 536,015,755 5.1746 5.168 5.148 5.168 4.879 5.277 104,035,319 5.1522 6.13%
2015-05-13 0 4.890 4.880 4.890 4.550 5.040 94,953,400 462,644,976 4.8723 4.869 4.859 4.869 4.530 5.018 95,365,483 4.8513 6.30%
2015-05-12 0 4.600 4.590 4.600 4.560 4.800 19,966,500 92,389,734 4.6272 4.580 4.570 4.580 4.540 4.779 20,053,151 4.6072 -2.85%
2015-05-11 0 4.750 4.760 4.770 4.420 4.950 64,900,556 306,850,740 4.7280 4.715 4.724 4.734 4.387 4.913 65,388,705 4.6927 6.26%
2015-05-08 0 4.470 4.460 4.470 4.200 4.520 44,651,302 194,419,868 4.3542 4.437 4.427 4.437 4.169 4.486 44,987,146 4.3217 7.71%
2015-05-07 0 4.150 4.150 4.160 4.030 4.250 32,863,300 134,863,318 4.1038 4.119 4.119 4.129 4.000 4.218 33,110,481 4.0731 -2.35%
2015-05-06 0 4.250 4.250 4.260 4.200 4.460 25,737,657 111,453,921 4.3304 4.218 4.218 4.228 4.169 4.427 25,931,242 4.2981 -2.07%
2015-05-05 0 4.340 4.330 4.340 4.280 4.720 41,606,564 183,199,575 4.4031 4.308 4.298 4.308 4.248 4.685 41,919,507 4.3703 -4.19%
2015-05-04 0 4.530 4.500 4.540 4.390 4.670 40,426,200 181,094,508 4.4796 4.496 4.466 4.506 4.357 4.635 40,730,265 4.4462 -1.95%
2015-04-30 0 4.620 4.610 4.640 4.610 4.790 25,259,200 118,490,414 4.6910 4.586 4.576 4.605 4.576 4.754 25,449,187 4.6560 -1.28%
2015-04-29 0 4.680 4.670 4.680 4.450 4.870 89,577,820 419,717,385 4.6855 4.645 4.635 4.645 4.417 4.834 90,251,579 4.6505 5.17%
2015-04-28 0 4.450 4.430 4.450 4.400 4.580 34,710,509 154,910,084 4.4629 4.417 4.397 4.417 4.367 4.546 34,971,584 4.4296 -0.67%
2015-04-27 0 4.480 4.470 4.480 4.370 4.600 51,825,402 232,619,406 4.4885 4.447 4.437 4.447 4.337 4.566 52,215,206 4.4550 0.67%
2015-04-24 0 4.450 4.440 4.450 4.200 4.550 61,483,515 268,180,877 4.3618 4.417 4.407 4.417 4.169 4.516 61,945,963 4.3293 0.91%
2015-04-23 0 4.410 4.400 4.410 4.220 4.590 161,350,025 707,902,270 4.3874 4.377 4.367 4.377 4.188 4.556 162,563,617 4.3546 9.98%
2015-04-22 0 4.010 4.010 4.020 3.880 4.090 62,763,808 250,637,385 3.9933 3.980 3.980 3.990 3.851 4.059 63,235,885 3.9635 2.82%
2015-04-21 0 3.900 3.900 3.910 3.800 3.960 53,411,900 207,607,478 3.8869 3.871 3.871 3.881 3.772 3.930 53,813,637 3.8579 3.45%
2015-04-20 0 3.770 3.760 3.770 3.700 3.940 56,561,800 214,672,288 3.7954 3.742 3.732 3.742 3.672 3.911 56,987,229 3.7670 -1.82%
2015-04-17 0 3.840 3.850 3.860 3.830 4.100 78,334,300 307,070,733 3.9200 3.811 3.821 3.831 3.801 4.069 78,923,490 3.8907 -5.65%
2015-04-16 0 4.070 4.040 4.050 3.970 4.220 70,127,660 288,493,840 4.1138 4.040 4.010 4.020 3.940 4.188 70,655,124 4.0831 1.75%
2015-04-15 0 4.000 3.980 3.990 3.980 4.350 84,700,620 348,143,502 4.1103 3.970 3.950 3.960 3.950 4.318 85,337,695 4.0796 -6.32%
2015-04-14 0 4.270 4.260 4.270 4.180 4.620 67,028,956 296,127,161 4.4179 4.238 4.228 4.238 4.149 4.586 67,533,113 4.3849 -6.97%
2015-04-13 0 4.590 4.580 4.590 4.160 4.640 107,509,894 482,221,484 4.4854 4.556 4.546 4.556 4.129 4.605 108,318,528 4.4519 8.51%
2015-04-10 0 4.230 4.220 4.230 3.960 4.300 76,782,300 317,571,144 4.1360 4.198 4.188 4.198 3.930 4.268 77,359,817 4.1051 0.48%
2015-04-09 0 4.210 4.210 4.220 3.910 4.710 145,808,696 619,223,867 4.2468 4.179 4.179 4.188 3.881 4.675 146,905,394 4.2151 -2.77%
2015-04-08 0 4.330 4.320 4.330 3.880 4.400 157,148,704 664,419,382 4.2280 4.298 4.288 4.298 3.851 4.367 158,330,696 4.1964 17.03%
2015-04-02 0 3.700 3.700 3.710 3.590 3.720 77,311,004 284,119,851 3.6750 3.672 3.672 3.682 3.563 3.692 77,892,498 3.6476 4.82%
2015-04-01 0 3.530 3.530 3.540 3.150 3.630 97,327,076 339,561,968 3.4889 3.504 3.504 3.514 3.126 3.603 98,059,120 3.4628 8.62%
2015-03-31 0 3.250 3.250 3.260 3.210 3.360 31,561,440 102,640,802 3.2521 3.226 3.226 3.236 3.186 3.335 31,798,829 3.2278 -1.52%
2015-03-30 0 3.300 3.300 3.310 3.180 3.350 78,478,738 257,158,416 3.2768 3.275 3.275 3.285 3.156 3.325 79,069,015 3.2523 8.20%
2015-03-27 0 3.050 3.050 3.060 3.000 3.140 18,299,900 56,204,357 3.0713 3.027 3.027 3.037 2.978 3.117 18,437,542 3.0484 -1.61%
2015-03-26 0 3.100 3.090 3.100 3.070 3.280 38,928,076 123,336,911 3.1683 3.077 3.067 3.077 3.047 3.256 39,220,873 3.1447 -1.59%
2015-03-25 0 3.150 3.140 3.170 3.140 3.240 33,290,937 105,843,069 3.1793 3.126 3.117 3.146 3.117 3.216 33,541,334 3.1556 -1.25%
2015-03-24 0 3.190 3.180 3.190 3.030 3.260 76,415,187 242,171,780 3.1692 3.166 3.156 3.166 3.007 3.236 76,989,943 3.1455 4.93%
2015-03-23 0 3.040 3.040 3.050 2.980 3.060 50,147,673 151,642,204 3.0239 3.017 3.017 3.027 2.958 3.037 50,524,858 3.0013 3.05%
2015-03-20 0 2.950 2.940 2.950 2.750 2.960 57,673,540 166,121,213 2.8804 2.928 2.918 2.928 2.729 2.938 58,107,331 2.8589 5.73%
2015-03-19 0 2.790 2.780 2.790 2.690 2.790 30,353,400 83,169,044 2.7400 2.769 2.759 2.769 2.670 2.769 30,581,703 2.7196 1.82%
2015-03-18 0 2.740 2.740 2.750 2.670 2.800 40,736,050 111,149,936 2.7285 2.720 2.720 2.729 2.650 2.779 41,042,446 2.7082 -3.86%
2015-03-17 0 2.850 2.840 2.850 2.730 2.880 43,814,628 123,723,282 2.8238 2.829 2.819 2.829 2.710 2.858 44,144,179 2.8027 1.42%
2015-03-16 0 2.810 2.800 2.810 2.670 2.820 40,984,000 113,542,700 2.7704 2.789 2.779 2.789 2.650 2.799 41,292,261 2.7497 6.44%
2015-03-13 0 2.640 2.630 2.640 2.600 2.700 7,424,700 19,675,983 2.6501 2.620 2.610 2.620 2.581 2.680 7,480,545 2.6303 -1.49%
2015-03-12 0 2.680 2.680 2.690 2.590 2.720 10,754,900 28,749,441 2.6731 2.660 2.660 2.670 2.571 2.700 10,835,793 2.6532 3.08%
2015-03-11 0 2.600 2.600 2.610 2.540 2.640 10,726,000 27,872,980 2.5986 2.581 2.581 2.591 2.521 2.620 10,806,675 2.5792 1.56%
2015-03-10 0 2.560 2.550 2.560 2.540 2.780 31,489,000 83,900,880 2.6645 2.541 2.531 2.541 2.521 2.759 31,725,844 2.6446 -4.83%
2015-03-09 0 2.690 2.680 2.690 2.580 2.720 35,754,248 96,041,839 2.6862 2.670 2.660 2.670 2.561 2.700 36,023,173 2.6661 3.46%
2015-03-06 0 2.600 2.600 2.610 2.500 2.620 11,878,400 30,736,000 2.5876 2.581 2.581 2.591 2.481 2.600 11,967,743 2.5682 4.00%
2015-03-05 0 2.500 2.480 2.500 2.450 2.530 5,944,196 14,795,645 2.4891 2.481 2.461 2.481 2.432 2.511 5,988,905 2.4705 -0.40%
2015-03-04 0 2.510 2.490 2.510 2.490 2.560 5,122,400 12,940,700 2.5263 2.491 2.471 2.491 2.471 2.541 5,160,928 2.5074 -1.95%
2015-03-03 0 2.560 2.550 2.560 2.510 2.600 6,861,400 17,556,956 2.5588 2.541 2.531 2.541 2.491 2.581 6,913,008 2.5397 1.19%
2015-03-02 0 2.530 2.520 2.530 2.510 2.580 4,124,000 10,469,660 2.5387 2.511 2.501 2.511 2.491 2.561 4,155,019 2.5198 -0.78%
2015-02-27 0 2.550 2.540 2.550 2.520 2.590 4,769,900 12,172,828 2.5520 2.531 2.521 2.531 2.501 2.571 4,805,777 2.5330 -0.78%
2015-02-26 0 2.570 2.550 2.570 2.510 2.580 4,868,800 12,429,732 2.5529 2.551 2.531 2.551 2.491 2.561 4,905,421 2.5339 1.58%
2015-02-25 0 2.530 2.530 2.540 2.530 2.620 7,033,330 18,117,507 2.5760 2.511 2.511 2.521 2.511 2.600 7,086,231 2.5567 -1.94%
2015-02-24 0 2.580 2.560 2.580 2.530 2.590 6,204,000 15,874,740 2.5588 2.561 2.541 2.561 2.511 2.571 6,250,663 2.5397 -0.39%
2015-02-23 0 2.590 2.580 2.590 2.490 2.600 7,938,400 20,286,580 2.5555 2.571 2.561 2.571 2.471 2.581 7,998,109 2.5364 3.19%
2015-02-18 0 2.510 2.510 2.520 2.470 2.540 3,115,200 7,808,360 2.5065 2.491 2.491 2.501 2.452 2.521 3,138,631 2.4878 0.40%
2015-02-17 0 2.500 2.500 2.510 2.490 2.540 4,049,000 10,194,790 2.5179 2.481 2.481 2.491 2.471 2.521 4,079,455 2.4991 -1.19%
2015-02-16 0 2.530 2.520 2.530 2.480 2.530 4,456,400 11,191,464 2.5113 2.511 2.501 2.511 2.461 2.511 4,489,919 2.4926 1.61%
2015-02-13 0 2.490 2.480 2.490 2.430 2.500 5,915,200 14,658,008 2.4780 2.471 2.461 2.471 2.412 2.481 5,959,691 2.4595 2.05%
2015-02-12 0 2.440 2.430 2.440 2.420 2.450 4,362,000 10,597,390 2.4295 2.422 2.412 2.422 2.402 2.432 4,394,809 2.4113 0.00%
2015-02-11 0 2.440 2.420 2.440 2.390 2.470 10,358,000 25,019,320 2.4155 2.422 2.402 2.422 2.372 2.452 10,435,908 2.3974 -0.41%
2015-02-10 0 2.450 2.440 2.450 2.400 2.460 7,002,800 17,024,166 2.4311 2.432 2.422 2.432 2.382 2.442 7,055,471 2.4129 1.24%
2015-02-09 0 2.420 2.410 2.420 2.400 2.530 12,912,000 31,611,240 2.4482 2.402 2.392 2.402 2.382 2.511 13,009,117 2.4299 -3.97%
2015-02-06 0 2.520 2.520 2.540 2.490 2.570 7,594,000 19,241,386 2.5338 2.501 2.501 2.521 2.471 2.551 7,651,118 2.5148 -1.56%
2015-02-05 0 2.560 2.550 2.560 2.530 2.610 5,047,660 12,915,273 2.5587 2.541 2.531 2.541 2.511 2.591 5,085,626 2.5396 -1.16%
2015-02-04 0 2.590 2.570 2.590 2.570 2.660 7,405,600 19,278,624 2.6032 2.571 2.551 2.571 2.551 2.640 7,461,301 2.5838 -0.38%
2015-02-03 0 2.600 2.600 2.610 2.500 2.620 13,272,000 34,095,650 2.5690 2.581 2.581 2.591 2.481 2.600 13,371,825 2.5498 3.59%
2015-02-02 0 2.510 2.500 2.510 2.470 2.570 7,393,600 18,679,336 2.5264 2.491 2.481 2.491 2.452 2.551 7,449,211 2.5076 -0.40%
2015-01-30 0 2.520 2.520 2.530 2.490 2.650 21,946,000 56,125,954 2.5575 2.501 2.501 2.511 2.471 2.630 22,111,067 2.5384 -4.55%
2015-01-29 0 2.640 2.630 2.640 2.600 2.700 26,579,500 70,360,257 2.6472 2.620 2.610 2.620 2.581 2.680 26,779,417 2.6274 -1.12%
2015-01-28 0 2.670 2.660 2.670 2.500 2.670 34,769,000 91,674,692 2.6367 2.650 2.640 2.650 2.481 2.650 35,030,515 2.6170 5.95%
2015-01-27 0 2.520 2.510 2.520 2.470 2.590 32,421,200 82,626,251 2.5485 2.501 2.491 2.501 2.452 2.571 32,665,056 2.5295 -0.79%
2015-01-26 0 2.540 2.530 2.540 2.360 2.540 42,663,200 105,826,308 2.4805 2.521 2.511 2.521 2.342 2.521 42,984,091 2.4620 6.72%
2015-01-23 0 2.380 2.370 2.380 2.330 2.400 5,524,400 13,048,970 2.3621 2.362 2.352 2.362 2.313 2.382 5,565,952 2.3444 1.71%
2015-01-22 0 2.340 2.340 2.350 2.330 2.400 6,639,200 15,698,814 2.3646 2.323 2.323 2.332 2.313 2.382 6,689,137 2.3469 -1.27%
2015-01-21 0 2.370 2.370 2.380 2.350 2.420 6,952,000 16,569,940 2.3835 2.352 2.352 2.362 2.332 2.402 7,004,289 2.3657 0.00%
2015-01-20 0 2.370 2.360 2.370 2.280 2.380 10,388,400 24,331,076 2.3421 2.352 2.342 2.352 2.263 2.362 10,466,536 2.3247 3.95%
2015-01-19 0 2.280 2.270 2.280 2.250 2.390 7,116,000 16,369,478 2.3004 2.263 2.253 2.263 2.233 2.372 7,169,523 2.2832 -3.80%
2015-01-16 0 2.370 2.360 2.370 2.340 2.430 12,699,000 30,019,510 2.3639 2.352 2.342 2.352 2.323 2.412 12,794,515 2.3463 -1.25%
2015-01-15 0 2.400 2.390 2.400 2.360 2.440 13,136,000 31,400,410 2.3904 2.382 2.372 2.382 2.342 2.422 13,234,802 2.3726 -1.23%
2015-01-14 0 2.430 2.420 2.430 2.350 2.450 23,548,000 56,908,090 2.4167 2.412 2.402 2.412 2.332 2.432 23,725,116 2.3986 3.85%
2015-01-13 0 2.340 2.330 2.340 2.330 2.380 6,767,470 15,920,587 2.3525 2.323 2.313 2.323 2.313 2.362 6,818,371 2.3350 -0.43%
2015-01-12 0 2.350 2.350 2.360 2.350 2.420 3,758,000 8,954,220 2.3827 2.332 2.332 2.342 2.332 2.402 3,786,266 2.3649 -2.08%
2015-01-09 0 2.400 2.400 2.410 2.400 2.450 5,903,200 14,317,682 2.4254 2.382 2.382 2.392 2.382 2.432 5,947,601 2.4073 0.00%
2015-01-08 0 2.400 2.400 2.410 2.370 2.440 6,468,175 15,533,647 2.4016 2.382 2.382 2.392 2.352 2.422 6,516,825 2.3836 0.42%
2015-01-07 0 2.390 2.390 2.400 2.320 2.410 6,542,000 15,594,340 2.3837 2.372 2.372 2.382 2.303 2.392 6,591,206 2.3659 3.02%
2015-01-06 0 2.320 2.310 2.330 2.290 2.360 4,018,000 9,332,960 2.3228 2.303 2.293 2.313 2.273 2.342 4,048,221 2.3054 -1.69%
2015-01-05 0 2.360 2.350 2.370 2.310 2.420 7,058,000 16,645,340 2.3584 2.342 2.332 2.352 2.293 2.402 7,111,087 2.3408 0.43%
2015-01-02 0 2.350 2.350 2.360 2.290 2.370 3,120,800 7,310,816 2.3426 2.332 2.332 2.342 2.273 2.352 3,144,273 2.3251 1.73%
2014-12-31 0 2.310 2.310 2.340 2.260 2.340 6,486,000 14,941,156 2.3036 2.293 2.293 2.323 2.243 2.323 6,534,784 2.2864 1.32%
2014-12-30 0 2.280 2.280 2.290 2.230 2.300 5,592,000 12,672,610 2.2662 2.263 2.263 2.273 2.213 2.283 5,634,060 2.2493 0.00%
2014-12-29 0 2.280 2.270 2.280 2.270 2.330 4,664,000 10,659,292 2.2854 2.263 2.253 2.263 2.253 2.313 4,699,080 2.2684 -1.72%
2014-12-24 0 2.320 2.320 2.340 2.200 2.340 10,776,500 24,671,574 2.2894 2.303 2.303 2.323 2.184 2.323 10,857,555 2.2723 4.04%
2014-12-23 0 2.230 2.230 2.240 2.180 2.330 11,609,800 26,055,926 2.2443 2.213 2.213 2.223 2.164 2.313 11,697,123 2.2275 -3.88%
2014-12-22 0 2.320 2.310 2.320 2.280 2.340 5,633,200 13,032,308 2.3135 2.303 2.293 2.303 2.263 2.323 5,675,570 2.2962 0.00%
2014-12-19 0 2.320 2.310 2.320 2.290 2.370 7,579,788 17,528,179 2.3125 2.303 2.293 2.303 2.273 2.352 7,636,799 2.2952 0.00%
2014-12-18 0 2.320 2.310 2.320 2.280 2.370 9,539,900 22,120,718 2.3188 2.303 2.293 2.303 2.263 2.352 9,611,654 2.3014 -0.43%
2014-12-17 0 2.330 2.330 2.340 2.280 2.410 13,007,900 30,450,168 2.3409 2.313 2.313 2.323 2.263 2.392 13,105,739 2.3234 -3.32%
2014-12-16 0 2.410 2.400 2.420 2.390 2.420 5,852,000 14,084,240 2.4067 2.392 2.382 2.402 2.372 2.402 5,896,016 2.3888 0.00%
2014-12-15 0 2.410 2.410 2.420 2.370 2.430 4,611,600 11,084,414 2.4036 2.392 2.392 2.402 2.352 2.412 4,646,286 2.3857 -0.41%
2014-12-12 0 2.420 2.410 2.420 2.340 2.440 11,375,600 27,276,650 2.3978 2.402 2.392 2.402 2.323 2.422 11,461,161 2.3799 3.42%
2014-12-11 0 2.340 2.340 2.350 2.330 2.380 3,178,400 7,471,379 2.3507 2.323 2.323 2.332 2.313 2.362 3,202,306 2.3331 -1.27%
2014-12-10 0 2.370 2.360 2.370 2.280 2.400 11,274,000 26,242,240 2.3277 2.352 2.342 2.352 2.263 2.382 11,358,797 2.3103 2.60%
2014-12-09 0 2.310 2.310 2.320 2.300 2.350 12,530,128 29,005,920 2.3149 2.293 2.293 2.303 2.283 2.332 12,624,373 2.2976 -0.86%
2014-12-08 0 2.330 2.330 2.350 2.320 2.420 10,212,100 24,119,620 2.3619 2.313 2.313 2.332 2.303 2.402 10,288,910 2.3442 -2.51%
2014-12-05 0 2.390 2.390 2.410 2.370 2.440 10,488,000 25,095,910 2.3928 2.372 2.372 2.392 2.352 2.422 10,566,885 2.3750 -1.24%
2014-12-04 0 2.420 2.420 2.430 2.400 2.460 10,918,000 26,518,340 2.4289 2.402 2.402 2.412 2.382 2.442 11,000,120 2.4107 0.83%
2014-12-03 0 2.400 2.400 2.410 2.400 2.510 12,848,000 31,417,240 2.4453 2.382 2.382 2.392 2.382 2.491 12,944,636 2.4270 -4.38%
2014-12-02 0 2.510 2.500 2.510 2.460 2.550 4,817,600 12,065,184 2.5044 2.491 2.481 2.491 2.442 2.531 4,853,836 2.4857 2.45%
2014-12-01 0 2.450 2.450 2.460 2.410 2.530 11,679,600 28,742,840 2.4609 2.432 2.432 2.442 2.392 2.511 11,767,448 2.4426 -3.54%
2014-11-28 0 2.540 2.520 2.540 2.490 2.590 8,704,800 21,975,620 2.5245 2.521 2.501 2.521 2.471 2.571 8,770,273 2.5057 -0.39%
2014-11-27 0 2.550 2.550 2.560 2.540 2.620 3,745,600 9,596,476 2.5621 2.531 2.531 2.541 2.521 2.600 3,773,772 2.5429 -1.54%
2014-11-26 0 2.590 2.590 2.600 2.570 2.670 7,144,000 18,574,700 2.6000 2.571 2.571 2.581 2.551 2.650 7,197,734 2.5806 -2.63%
2014-11-25 0 2.660 2.660 2.670 2.620 2.710 6,912,800 18,454,904 2.6697 2.640 2.640 2.650 2.600 2.690 6,964,795 2.6497 -1.12%
2014-11-24 0 2.690 2.690 2.700 2.650 2.720 15,083,600 40,598,094 2.6915 2.670 2.670 2.680 2.630 2.700 15,197,051 2.6714 1.13%
2014-11-21 0 2.660 2.650 2.660 2.630 2.710 7,166,000 19,017,860 2.6539 2.640 2.630 2.640 2.610 2.690 7,219,899 2.6341 -1.12%
2014-11-20 0 2.690 2.680 2.690 2.630 2.710 7,224,600 19,381,515 2.6827 2.670 2.660 2.670 2.610 2.690 7,278,940 2.6627 1.51%
2014-11-19 0 2.650 2.650 2.660 2.640 2.700 4,944,971 13,188,664 2.6671 2.630 2.630 2.640 2.620 2.680 4,982,165 2.6472 -0.75%
2014-11-18 0 2.670 2.660 2.670 2.600 2.670 11,847,496 31,267,113 2.6391 2.650 2.640 2.650 2.581 2.650 11,936,607 2.6194 1.91%
2014-11-17 0 2.620 2.620 2.630 2.620 2.760 10,878,000 29,137,880 2.6786 2.600 2.600 2.610 2.600 2.739 10,959,819 2.6586 -4.38%
2014-11-14 0 2.740 2.720 2.730 2.660 2.750 29,276,200 79,089,136 2.7015 2.720 2.700 2.710 2.640 2.729 29,496,401 2.6813 3.79%
2014-11-13 0 2.640 2.630 2.640 2.600 2.670 9,466,664 24,872,352 2.6274 2.620 2.610 2.620 2.581 2.650 9,537,867 2.6077 -1.12%
2014-11-12 0 2.670 2.670 2.680 2.590 2.680 10,540,400 27,874,100 2.6445 2.650 2.650 2.660 2.571 2.660 10,619,679 2.6248 1.52%
2014-11-11 0 2.630 2.630 2.640 2.620 2.700 16,993,501 45,320,855 2.6670 2.610 2.610 2.620 2.600 2.680 17,121,317 2.6470 -1.50%
2014-11-10 0 2.670 2.650 2.670 2.520 2.670 24,980,434 65,666,616 2.6287 2.650 2.630 2.650 2.501 2.650 25,168,324 2.6091 5.53%
2014-11-07 0 2.530 2.510 2.530 2.500 2.570 11,684,133 29,504,937 2.5252 2.511 2.491 2.511 2.481 2.551 11,772,015 2.5064 0.00%
2014-11-06 0 2.530 2.520 2.540 2.520 2.570 7,702,800 19,557,190 2.5390 2.511 2.501 2.521 2.501 2.551 7,760,737 2.5200 -0.39%
2014-11-05 0 2.540 2.540 2.560 2.530 2.590 14,170,528 36,492,009 2.5752 2.521 2.521 2.541 2.511 2.571 14,277,111 2.5560 -1.93%
2014-11-04 0 2.590 2.580 2.590 2.560 2.630 23,500,800 61,157,344 2.6024 2.571 2.561 2.571 2.541 2.610 23,677,561 2.5829 0.78%
2014-11-03 0 2.570 2.560 2.570 2.540 2.580 11,154,000 28,574,170 2.5618 2.551 2.541 2.551 2.521 2.561 11,237,895 2.5427 1.18%
2014-10-31 0 2.540 2.530 2.540 2.500 2.550 9,134,000 23,140,934 2.5335 2.521 2.511 2.521 2.481 2.531 9,202,701 2.5146 0.40%
2014-10-30 0 2.530 2.530 2.540 2.470 2.540 12,465,200 31,309,280 2.5117 2.511 2.511 2.521 2.452 2.521 12,558,957 2.4930 0.80%
2014-10-29 0 2.510 2.510 2.520 2.470 2.530 21,512,500 53,773,332 2.4996 2.491 2.491 2.501 2.452 2.511 21,674,306 2.4810 1.21%
2014-10-28 0 2.480 2.470 2.480 2.360 2.490 12,850,300 31,416,535 2.4448 2.461 2.452 2.461 2.342 2.471 12,946,953 2.4266 3.77%
2014-10-27 0 2.390 2.390 2.400 2.370 2.420 7,542,000 18,025,930 2.3901 2.372 2.372 2.382 2.352 2.402 7,598,727 2.3722 0.00%
2014-10-24 0 2.390 2.390 2.400 2.370 2.470 12,680,700 30,526,702 2.4073 2.372 2.372 2.382 2.352 2.452 12,776,078 2.3894 -3.24%
2014-10-23 0 2.470 2.470 2.480 2.430 2.500 13,882,000 34,147,020 2.4598 2.452 2.452 2.461 2.412 2.481 13,986,413 2.4414 0.00%
2014-10-22 0 2.470 2.460 2.470 2.310 2.480 38,739,088 94,336,971 2.4352 2.452 2.442 2.452 2.293 2.461 39,030,464 2.4170 7.39%
2014-10-21 0 2.300 2.300 2.310 2.260 2.310 5,103,326 11,708,668 2.2943 2.283 2.283 2.293 2.243 2.293 5,141,711 2.2772 1.77%
2014-10-20 0 2.260 2.250 2.260 2.250 2.330 7,754,400 17,707,536 2.2835 2.243 2.233 2.243 2.233 2.313 7,812,725 2.2665 -1.74%
2014-10-17 0 2.300 2.290 2.300 2.260 2.300 5,126,596 11,700,805 2.2824 2.283 2.273 2.283 2.243 2.283 5,165,156 2.2653 0.44%
2014-10-16 0 2.290 2.280 2.290 2.250 2.290 7,273,300 16,561,052 2.2770 2.273 2.263 2.273 2.233 2.273 7,328,006 2.2600 0.88%
2014-10-15 0 2.270 2.260 2.280 2.200 2.310 14,951,500 33,753,730 2.2575 2.253 2.243 2.263 2.184 2.293 15,063,958 2.2407 -1.30%
2014-10-14 0 2.300 2.300 2.310 2.260 2.320 15,388,000 35,282,088 2.2928 2.283 2.283 2.293 2.243 2.303 15,503,741 2.2757 -0.86%
2014-10-13 0 2.320 2.300 2.310 2.240 2.330 19,078,400 43,415,740 2.2756 2.303 2.283 2.293 2.223 2.313 19,221,898 2.2587 -0.85%
2014-10-10 0 2.340 2.340 2.350 2.310 2.390 9,796,800 22,970,688 2.3447 2.323 2.323 2.332 2.293 2.372 9,870,487 2.3272 -3.31%
2014-10-09 0 2.420 2.410 2.420 2.400 2.480 9,306,000 22,542,638 2.4224 2.402 2.392 2.402 2.382 2.461 9,375,995 2.4043 1.68%
2014-10-08 0 2.380 2.380 2.390 2.350 2.390 2,912,000 6,904,910 2.3712 2.362 2.362 2.372 2.332 2.372 2,933,903 2.3535 -0.83%
2014-10-07 0 2.400 2.390 2.400 2.350 2.440 9,544,000 22,861,510 2.3954 2.382 2.372 2.382 2.332 2.422 9,615,785 2.3775 -0.41%
2014-10-06 0 2.410 2.390 2.410 2.350 2.410 5,087,200 12,157,296 2.3898 2.392 2.372 2.392 2.332 2.392 5,125,463 2.3719 2.55%
2014-10-03 0 2.350 2.350 2.360 2.240 2.370 8,588,400 19,834,628 2.3095 2.332 2.332 2.342 2.223 2.352 8,652,998 2.2922 2.17%
2014-09-30 0 2.300 2.290 2.300 2.230 2.330 10,496,000 23,884,160 2.2755 2.283 2.273 2.283 2.213 2.313 10,574,946 2.2586 -1.29%
2014-09-29 0 2.330 2.330 2.340 2.290 2.400 16,284,600 38,040,874 2.3360 2.313 2.313 2.323 2.273 2.382 16,407,084 2.3186 -4.90%
2014-09-26 0 2.450 2.450 2.460 2.440 2.520 10,127,200 24,949,428 2.4636 2.432 2.432 2.442 2.422 2.501 10,203,372 2.4452 -1.61%
2014-09-25 0 2.490 2.480 2.500 2.460 2.530 9,832,032 24,538,140 2.4957 2.471 2.461 2.481 2.442 2.511 9,905,984 2.4771 1.22%
2014-09-24 0 2.460 2.450 2.460 2.440 2.480 7,058,500 17,393,395 2.4642 2.442 2.432 2.442 2.422 2.461 7,111,590 2.4458 0.00%
2014-09-23 0 2.460 2.460 2.470 2.430 2.480 8,030,000 19,737,650 2.4580 2.442 2.442 2.452 2.412 2.461 8,090,398 2.4396 -1.20%
2014-09-22 0 2.490 2.490 2.500 2.490 2.560 7,010,000 17,630,060 2.5150 2.471 2.471 2.481 2.471 2.541 7,062,726 2.4962 -3.11%
2014-09-19 0 2.570 2.560 2.570 2.460 2.590 17,661,600 44,610,128 2.5258 2.551 2.541 2.551 2.442 2.571 17,794,442 2.5070 4.90%
2014-09-18 0 2.450 2.450 2.460 2.440 2.500 8,164,000 20,131,640 2.4659 2.432 2.432 2.442 2.422 2.481 8,225,405 2.4475 -0.81%
2014-09-17 0 2.470 2.470 2.480 2.460 2.530 10,724,000 26,709,380 2.4906 2.452 2.452 2.461 2.442 2.511 10,804,660 2.4720 -1.20%
2014-09-16 0 2.500 2.500 2.510 2.480 2.570 6,048,000 15,135,600 2.5026 2.481 2.481 2.491 2.461 2.551 6,093,490 2.4839 -1.57%
2014-09-15 0 2.540 2.530 2.540 2.530 2.590 6,022,400 15,352,880 2.5493 2.521 2.511 2.521 2.511 2.571 6,067,697 2.5303 -2.31%
2014-09-12 0 2.600 2.590 2.600 2.540 2.610 6,980,000 17,994,620 2.5780 2.581 2.571 2.581 2.521 2.591 7,032,500 2.5588 1.56%
2014-09-11 0 2.560 2.560 2.580 2.560 2.620 7,893,808 20,432,892 2.5885 2.541 2.541 2.561 2.541 2.600 7,953,181 2.5691 -0.78%
2014-09-10 0 2.580 2.580 2.590 2.560 2.640 10,444,200 26,952,746 2.5806 2.561 2.561 2.571 2.541 2.620 10,522,756 2.5614 -2.27%
2014-09-08 0 2.640 2.630 2.640 2.620 2.690 10,232,000 27,078,260 2.6464 2.620 2.610 2.620 2.600 2.670 10,308,960 2.6267 -1.49%
2014-09-05 0 2.680 2.670 2.680 2.660 2.730 40,246,000 108,116,122 2.6864 2.660 2.650 2.660 2.640 2.710 40,548,710 2.6663 2.29%
2014-09-04 0 2.620 2.610 2.620 2.500 2.640 31,286,424 80,963,765 2.5878 2.600 2.591 2.600 2.481 2.620 31,521,744 2.5685 3.56%
2014-09-03 0 2.530 2.520 2.530 2.480 2.530 12,636,400 31,625,108 2.5027 2.511 2.501 2.511 2.461 2.511 12,731,445 2.4840 0.40%
2014-09-02 0 2.520 2.510 2.520 2.440 2.520 7,512,400 18,768,268 2.4983 2.501 2.491 2.501 2.422 2.501 7,568,904 2.4797 3.28%
2014-09-01 0 2.440 2.440 2.450 2.430 2.500 8,733,290 21,470,367 2.4585 2.422 2.422 2.432 2.412 2.481 8,798,977 2.4401 -2.40%
2014-08-29 0 2.500 2.490 2.500 2.430 2.520 9,460,000 23,407,040 2.4743 2.481 2.471 2.481 2.412 2.501 9,531,153 2.4558 1.21%
2014-08-28 0 2.470 2.480 2.490 2.450 2.550 12,382,400 30,707,544 2.4799 2.452 2.461 2.471 2.432 2.531 12,475,534 2.4614 -2.37%
2014-08-27 0 2.530 2.530 2.550 2.510 2.600 9,126,000 23,278,880 2.5508 2.511 2.511 2.531 2.491 2.581 9,194,641 2.5318 -1.94%
2014-08-26 0 2.580 2.580 2.590 2.540 2.620 21,796,000 56,242,490 2.5804 2.561 2.561 2.571 2.521 2.600 21,959,938 2.5611 1.18%
2014-08-25 0 2.550 2.550 2.570 2.500 2.570 14,502,600 36,779,886 2.5361 2.531 2.531 2.551 2.481 2.551 14,611,681 2.5172 0.79%
2014-08-22 0 2.530 2.520 2.530 2.480 2.540 12,694,000 31,994,020 2.5204 2.511 2.501 2.511 2.461 2.521 12,789,478 2.5016 2.02%
2014-08-21 0 2.480 2.480 2.490 2.450 2.560 35,904,000 88,975,190 2.4781 2.461 2.461 2.471 2.432 2.541 36,174,052 2.4596 -2.36%
2014-08-20 0 2.540 2.540 2.550 2.520 2.630 34,890,000 88,965,430 2.5499 2.521 2.521 2.531 2.501 2.610 35,152,425 2.5308 -2.68%
2014-08-19 0 2.610 2.610 2.620 2.610 2.660 15,332,400 40,288,614 2.6277 2.591 2.591 2.600 2.591 2.640 15,447,722 2.6081 -0.38%
2014-08-18 0 2.620 2.620 2.630 2.620 2.690 15,834,000 41,917,560 2.6473 2.600 2.600 2.610 2.600 2.670 15,953,095 2.6276 -1.50%
2014-08-15 0 2.660 2.660 2.670 2.650 2.740 16,136,000 43,203,730 2.6775 2.640 2.640 2.650 2.630 2.720 16,257,367 2.6575 -1.48%
2014-08-14 0 2.700 2.690 2.700 2.680 2.820 57,691,000 158,096,710 2.7404 2.680 2.670 2.680 2.660 2.799 58,124,922 2.7199 1.50%
2014-08-13 0 2.660 2.650 2.670 2.650 2.690 15,808,000 42,193,906 2.6691 2.640 2.630 2.650 2.630 2.670 15,926,900 2.6492 -1.12%
2014-08-12 0 2.690 2.680 2.690 2.600 2.690 17,105,200 45,563,906 2.6637 2.670 2.660 2.670 2.581 2.670 17,233,857 2.6439 1.89%
2014-08-11 0 2.640 2.630 2.650 2.630 2.690 13,563,600 35,966,358 2.6517 2.620 2.610 2.630 2.610 2.670 13,665,618 2.6319 1.15%
2014-08-08 0 2.610 2.600 2.610 2.600 2.690 22,628,000 59,448,350 2.6272 2.591 2.581 2.591 2.581 2.670 22,798,196 2.6076 -2.25%
2014-08-07 0 2.670 2.660 2.670 2.650 2.720 22,300,000 59,653,340 2.6750 2.650 2.640 2.650 2.630 2.700 22,467,729 2.6551 -1.84%
2014-08-06 0 2.720 2.710 2.720 2.670 2.730 12,880,000 34,722,380 2.6958 2.700 2.690 2.700 2.650 2.710 12,976,877 2.6757 -0.73%
2014-08-05 0 2.740 2.730 2.740 2.670 2.770 18,700,800 50,836,324 2.7184 2.720 2.710 2.720 2.650 2.749 18,841,458 2.6981 2.24%
2014-08-04 0 2.680 2.670 2.680 2.640 2.710 16,972,043 45,314,136 2.6699 2.660 2.650 2.660 2.620 2.690 17,099,698 2.6500 -0.37%
2014-08-01 0 2.690 2.690 2.700 2.640 2.750 13,953,600 37,662,220 2.6991 2.670 2.670 2.680 2.620 2.729 14,058,552 2.6790 -1.10%
2014-07-31 0 2.720 2.720 2.730 2.710 2.760 8,782,500 23,979,665 2.7304 2.700 2.700 2.710 2.690 2.739 8,848,557 2.7100 -0.73%
2014-07-30 0 2.740 2.740 2.750 2.730 2.850 22,574,400 62,430,834 2.7656 2.720 2.720 2.729 2.710 2.829 22,744,193 2.7449 -3.18%
2014-07-29 0 2.830 2.820 2.830 2.800 2.950 42,299,081 122,228,021 2.8896 2.809 2.799 2.809 2.779 2.928 42,617,233 2.8680 -0.70%
2014-07-28 0 2.850 2.840 2.850 2.730 2.890 43,704,500 123,922,675 2.8355 2.829 2.819 2.829 2.710 2.868 44,033,223 2.8143 3.64%
2014-07-25 0 2.750 2.750 2.760 2.740 2.810 10,644,876 29,488,207 2.7702 2.729 2.729 2.739 2.720 2.789 10,724,941 2.7495 0.36%
2014-07-24 0 2.740 2.730 2.740 2.700 2.780 18,302,000 50,054,000 2.7349 2.720 2.710 2.720 2.680 2.759 18,439,658 2.7145 -1.44%
2014-07-23 0 2.780 2.770 2.790 2.770 2.810 14,730,800 41,082,872 2.7889 2.759 2.749 2.769 2.749 2.789 14,841,598 2.7681 0.00%
2014-07-22 0 2.780 2.780 2.790 2.770 2.830 16,584,000 46,393,680 2.7975 2.759 2.759 2.769 2.749 2.809 16,708,736 2.7766 -0.36%
2014-07-21 0 2.790 2.780 2.790 2.770 2.850 9,937,203 27,762,336 2.7938 2.769 2.759 2.769 2.749 2.829 10,011,946 2.7729 -1.41%
2014-07-18 0 2.830 2.820 2.830 2.780 2.870 31,682,000 90,001,768 2.8408 2.809 2.799 2.809 2.759 2.849 31,920,296 2.8196 0.00%
2014-07-17 0 2.830 2.830 2.840 2.820 2.920 49,400,000 141,095,808 2.8562 2.809 2.809 2.819 2.799 2.898 49,771,562 2.8349 0.35%
2014-07-16 0 2.820 2.820 2.830 2.740 2.830 37,758,000 105,137,602 2.7845 2.799 2.799 2.809 2.720 2.809 38,041,996 2.7637 0.71%
2014-07-15 0 2.800 2.790 2.800 2.690 2.810 99,043,700 274,602,718 2.7725 2.779 2.769 2.779 2.670 2.789 99,788,656 2.7518 6.46%
2014-07-14 0 2.630 2.620 2.630 2.580 2.650 7,802,000 20,441,730 2.6201 2.610 2.600 2.610 2.561 2.630 7,860,683 2.6005 1.94%
2014-07-11 0 2.580 2.570 2.580 2.560 2.640 6,704,500 17,368,693 2.5906 2.561 2.551 2.561 2.541 2.620 6,754,928 2.5713 -1.53%
2014-07-10 0 2.620 2.610 2.620 2.610 2.640 5,567,000 14,619,180 2.6260 2.600 2.591 2.600 2.591 2.620 5,608,872 2.6064 0.00%
2014-07-09 0 2.620 2.610 2.620 2.550 2.630 8,906,000 23,164,680 2.6010 2.600 2.591 2.600 2.531 2.610 8,972,986 2.5816 0.38%
2014-07-08 0 2.610 2.610 2.620 2.580 2.680 10,928,000 28,687,410 2.6251 2.591 2.591 2.600 2.561 2.660 11,010,195 2.6055 -2.61%
2014-07-07 0 2.680 2.680 2.690 2.620 2.700 13,236,000 35,337,820 2.6698 2.660 2.660 2.670 2.600 2.680 13,335,554 2.6499 1.90%
2014-07-04 0 2.630 2.620 2.630 2.620 2.680 5,782,800 15,274,052 2.6413 2.610 2.600 2.610 2.600 2.660 5,826,295 2.6216 -0.38%
2014-07-03 0 2.640 2.630 2.640 2.620 2.660 9,685,200 25,554,270 2.6385 2.620 2.610 2.620 2.600 2.640 9,758,047 2.6188 0.00%
2014-07-02 0 2.640 2.630 2.650 2.560 2.650 13,431,800 34,972,678 2.6037 2.620 2.610 2.630 2.541 2.630 13,532,827 2.5843 3.94%
2014-06-30 0 2.540 2.540 2.550 2.520 2.580 7,293,000 18,524,180 2.5400 2.521 2.521 2.531 2.501 2.561 7,347,854 2.5210 -0.39%
2014-06-27 0 2.550 2.540 2.550 2.520 2.580 5,936,000 15,107,620 2.5451 2.531 2.521 2.531 2.501 2.561 5,980,648 2.5261 -1.54%
2014-06-26 0 2.590 2.580 2.600 2.520 2.600 11,445,500 29,417,635 2.5702 2.571 2.561 2.581 2.501 2.581 11,531,587 2.5510 2.37%
2014-06-25 0 2.530 2.520 2.530 2.500 2.580 6,223,000 15,736,080 2.5287 2.511 2.501 2.511 2.481 2.561 6,269,806 2.5098 -1.94%
2014-06-24 0 2.580 2.560 2.580 2.510 2.580 9,750,000 24,946,672 2.5586 2.561 2.541 2.561 2.491 2.561 9,823,335 2.5395 2.79%
2014-06-23 0 2.510 2.500 2.510 2.500 2.630 20,634,000 52,716,140 2.5548 2.491 2.481 2.491 2.481 2.610 20,789,198 2.5357 -3.46%
2014-06-20 0 2.600 2.590 2.600 2.580 2.640 9,739,952 25,319,316 2.5995 2.581 2.571 2.581 2.561 2.620 9,813,211 2.5801 -0.38%
2014-06-19 0 2.610 2.600 2.610 2.590 2.690 11,067,200 29,109,390 2.6302 2.591 2.581 2.591 2.571 2.670 11,150,442 2.6106 -1.14%
2014-06-18 0 2.640 2.650 2.660 2.610 2.720 14,554,000 38,905,260 2.6732 2.620 2.630 2.640 2.591 2.700 14,663,468 2.6532 0.76%
2014-06-17 0 2.620 2.620 2.630 2.600 2.680 7,348,000 19,312,980 2.6283 2.600 2.600 2.610 2.581 2.660 7,403,268 2.6087 -1.87%
2014-06-16 0 2.670 2.670 2.680 2.670 2.730 11,309,800 30,536,630 2.7000 2.650 2.650 2.660 2.650 2.710 11,394,867 2.6799 -1.11%
2014-06-13 0 2.700 2.690 2.700 2.670 2.740 13,982,000 37,838,070 2.7062 2.680 2.670 2.680 2.650 2.720 14,087,165 2.6860 0.00%
2014-06-12 0 2.700 2.690 2.700 2.570 2.770 45,999,795 125,009,646 2.7176 2.680 2.670 2.680 2.551 2.749 46,345,782 2.6973 1.89%
2014-06-11 0 2.650 2.640 2.660 2.530 2.670 15,995,500 42,023,370 2.6272 2.630 2.620 2.640 2.511 2.650 16,115,810 2.6076 4.33%
2014-06-10 0 2.540 2.540 2.550 2.530 2.650 15,382,400 39,555,422 2.5715 2.521 2.521 2.531 2.511 2.630 15,498,099 2.5523 -2.68%
2014-06-09 0 2.610 2.610 2.620 2.600 2.680 13,776,000 36,282,020 2.6337 2.591 2.591 2.600 2.581 2.660 13,879,616 2.6141 -0.76%
2014-06-06 0 2.630 2.620 2.630 2.600 2.710 15,431,000 40,922,340 2.6520 2.610 2.600 2.610 2.581 2.690 15,547,064 2.6322 -1.13%
2014-06-05 0 2.660 2.650 2.660 2.630 2.700 9,003,005 23,990,023 2.6647 2.640 2.630 2.640 2.610 2.680 9,070,721 2.6448 1.53%
2014-06-04 0 2.620 2.620 2.630 2.600 2.720 21,828,550 58,103,097 2.6618 2.600 2.600 2.610 2.581 2.700 21,992,733 2.6419 -1.13%
2014-06-03 0 2.650 2.640 2.650 2.560 2.690 32,253,000 85,386,494 2.6474 2.630 2.620 2.630 2.541 2.670 32,495,591 2.6276 4.33%
2014-05-30 0 2.540 2.540 2.550 2.400 2.600 42,156,400 106,503,510 2.5264 2.521 2.521 2.531 2.382 2.581 42,473,479 2.5075 5.83%
2014-05-29 0 2.400 2.410 2.420 2.390 2.550 21,187,200 52,017,050 2.4551 2.382 2.392 2.402 2.372 2.531 21,346,559 2.4368 -5.51%
2014-05-28 0 2.540 2.540 2.550 2.490 2.610 29,860,800 76,097,164 2.5484 2.521 2.521 2.531 2.471 2.591 30,085,398 2.5294 1.20%
2014-05-27 0 2.510 2.510 2.520 2.470 2.550 22,038,000 55,289,040 2.5088 2.491 2.491 2.501 2.452 2.531 22,203,759 2.4901 -0.79%
2014-05-26 0 2.530 2.520 2.530 2.400 2.540 36,697,000 91,772,752 2.5008 2.511 2.501 2.511 2.382 2.521 36,973,016 2.4822 5.86%
2014-05-23 0 2.390 2.380 2.390 2.350 2.440 25,186,000 60,208,490 2.3906 2.372 2.362 2.372 2.332 2.422 25,375,436 2.3727 -2.05%
2014-05-22 0 2.440 2.430 2.440 2.380 2.470 35,661,200 86,566,946 2.4275 2.422 2.412 2.422 2.362 2.452 35,929,425 2.4094 2.52%
2014-05-21 0 2.380 2.370 2.380 2.210 2.420 54,229,500 127,476,787 2.3507 2.362 2.352 2.362 2.194 2.402 54,637,387 2.3331 5.78%
2014-05-20 0 2.250 2.240 2.250 2.190 2.290 30,301,600 68,356,832 2.2559 2.233 2.223 2.233 2.174 2.273 30,529,513 2.2390 3.21%
2014-05-19 0 2.180 2.170 2.180 2.130 2.190 10,428,000 22,596,814 2.1669 2.164 2.154 2.164 2.114 2.174 10,506,434 2.1508 0.00%
2014-05-16 0 2.180 2.170 2.180 2.150 2.230 22,573,100 49,378,681 2.1875 2.164 2.154 2.164 2.134 2.213 22,742,883 2.1712 -3.54%
2014-05-15 0 2.260 2.260 2.270 2.220 2.310 37,288,000 84,643,880 2.2700 2.243 2.243 2.253 2.203 2.293 37,568,461 2.2531 3.20%
2014-05-14 0 2.190 2.190 2.200 2.130 2.230 20,031,900 43,726,165 2.1828 2.174 2.174 2.184 2.114 2.213 20,182,570 2.1665 -0.45%
2014-05-13 0 2.200 2.200 2.210 2.190 2.290 19,179,500 42,814,540 2.2323 2.184 2.184 2.194 2.174 2.273 19,323,758 2.2156 -1.79%
2014-05-12 0 2.240 2.230 2.240 2.110 2.240 43,011,310 94,399,167 2.1948 2.223 2.213 2.223 2.094 2.223 43,334,819 2.1784 7.69%
2014-05-09 0 2.080 2.080 2.090 2.060 2.170 43,693,000 91,777,170 2.1005 2.064 2.064 2.074 2.045 2.154 44,021,636 2.0848 -2.35%
2014-05-08 0 2.130 2.130 2.150 2.110 2.300 47,531,200 104,272,716 2.1938 2.114 2.114 2.134 2.094 2.283 47,888,705 2.1774 -7.39%
2014-05-07 0 2.300 2.290 2.300 2.280 2.450 27,382,800 63,926,086 2.3345 2.283 2.273 2.283 2.263 2.432 27,588,759 2.3171 -5.74%
2014-05-05 0 2.440 2.440 2.450 2.350 2.500 22,712,000 55,153,370 2.4284 2.422 2.422 2.432 2.332 2.481 22,882,828 2.4103 1.67%
2014-05-02 0 2.400 2.390 2.400 2.300 2.400 24,538,800 57,765,419 2.3540 2.382 2.372 2.382 2.283 2.382 24,723,368 2.3365 3.90%
2014-04-30 0 2.310 2.300 2.310 2.280 2.360 19,600,000 45,401,270 2.3164 2.293 2.283 2.293 2.263 2.342 19,747,421 2.2991 -0.43%
2014-04-29 0 2.320 2.310 2.320 2.220 2.420 45,254,000 103,464,248 2.2863 2.303 2.293 2.303 2.203 2.402 45,594,377 2.2692 -2.11%
2014-04-28 0 2.370 2.360 2.380 2.340 2.540 30,987,000 74,594,090 2.4073 2.352 2.342 2.362 2.323 2.521 31,220,068 2.3893 -6.69%
2014-04-25 0 2.540 2.540 2.550 2.530 2.640 18,156,000 46,724,210 2.5735 2.521 2.521 2.531 2.511 2.620 18,292,560 2.5543 -3.42%
2014-04-24 0 2.630 2.630 2.640 2.610 2.680 18,010,000 47,488,300 2.6368 2.610 2.610 2.620 2.591 2.660 18,145,462 2.6171 -1.13%
2014-04-23 0 2.660 2.650 2.670 2.580 2.720 44,078,000 117,308,210 2.6614 2.640 2.630 2.650 2.561 2.700 44,409,532 2.6415 3.91%
2014-04-22 0 2.560 2.560 2.570 2.560 2.660 11,166,800 28,958,158 2.5932 2.541 2.541 2.551 2.541 2.640 11,250,791 2.5739 -0.78%
2014-04-17 0 2.580 2.580 2.590 2.560 2.630 13,792,400 35,808,132 2.5962 2.561 2.561 2.571 2.541 2.610 13,896,139 2.5768 1.18%
2014-04-16 0 2.550 2.540 2.550 2.520 2.600 17,142,000 43,815,314 2.5560 2.531 2.521 2.531 2.501 2.581 17,270,933 2.5369 0.79%
2014-04-15 0 2.530 2.520 2.530 2.500 2.680 40,302,327 103,298,167 2.5631 2.511 2.501 2.511 2.481 2.660 40,605,460 2.5439 -5.60%
2014-04-14 0 2.680 2.660 2.670 2.610 2.720 20,553,000 54,703,700 2.6616 2.660 2.640 2.650 2.591 2.700 20,707,589 2.6417 -0.74%
2014-04-11 0 2.700 2.690 2.700 2.660 2.770 31,900,000 86,289,880 2.7050 2.680 2.670 2.680 2.640 2.749 32,139,935 2.6848 -1.82%
2014-04-10 0 2.750 2.740 2.750 2.670 2.820 68,443,000 188,562,810 2.7550 2.729 2.720 2.729 2.650 2.799 68,957,793 2.7345 1.48%
2014-04-09 0 2.710 2.700 2.710 2.670 2.780 66,816,400 181,804,206 2.7210 2.690 2.680 2.690 2.650 2.759 67,318,959 2.7006 2.65%
2014-04-08 0 2.640 2.630 2.640 2.610 2.880 143,508,000 385,249,954 2.6845 2.620 2.610 2.620 2.591 2.858 144,587,394 2.6645 -9.28%
2014-04-07 0 2.910 2.900 2.910 2.880 3.040 28,664,100 84,322,198 2.9417 2.888 2.878 2.888 2.858 3.017 28,879,697 2.9198 -4.90%
2014-04-04 0 3.060 3.050 3.060 3.020 3.180 14,196,000 43,679,876 3.0769 3.037 3.027 3.037 2.997 3.156 14,302,775 3.0539 -3.16%
2014-04-03 0 3.160 3.150 3.160 3.140 3.270 17,593,200 56,132,512 3.1906 3.136 3.126 3.136 3.117 3.246 17,725,527 3.1668 -1.56%
2014-04-02 0 3.210 3.200 3.220 3.170 3.360 27,186,000 88,198,880 3.2443 3.186 3.176 3.196 3.146 3.335 27,390,479 3.2201 -0.93%
2014-04-01 0 3.240 3.220 3.240 2.980 3.270 65,134,176 207,115,656 3.1798 3.216 3.196 3.216 2.958 3.246 65,624,082 3.1561 9.09%
2014-03-31 0 2.970 2.960 2.980 2.820 3.050 42,533,999 125,578,029 2.9524 2.948 2.938 2.958 2.799 3.027 42,853,918 2.9304 2.77%
2014-03-28 0 2.890 2.870 2.880 2.870 2.980 27,962,000 81,459,200 2.9132 2.868 2.849 2.858 2.849 2.958 28,172,316 2.8915 0.00%
2014-03-27 0 2.890 2.890 2.900 2.860 3.200 65,456,600 192,462,760 2.9403 2.868 2.868 2.878 2.839 3.176 65,948,931 2.9184 -10.80%
2014-03-26 0 3.240 3.230 3.240 3.140 3.280 31,468,153 100,835,172 3.2044 3.216 3.206 3.216 3.117 3.256 31,704,840 3.1804 1.25%
2014-03-25 0 3.200 3.190 3.200 3.200 3.480 35,920,400 118,986,590 3.3125 3.176 3.166 3.176 3.176 3.454 36,190,575 3.2878 -6.71%
2014-03-24 0 3.430 3.430 3.440 3.400 3.580 50,176,214 174,885,522 3.4854 3.404 3.404 3.414 3.375 3.553 50,553,614 3.4594 1.18%
2014-03-21 0 3.390 3.390 3.400 3.380 3.550 41,914,116 145,067,084 3.4611 3.365 3.365 3.375 3.355 3.523 42,229,373 3.4352 -1.74%
2014-03-20 0 3.450 3.450 3.460 3.350 3.650 75,287,440 262,337,520 3.4845 3.424 3.424 3.434 3.325 3.623 75,853,714 3.4585 -1.99%
2014-03-19 0 3.520 3.510 3.520 3.320 3.690 165,262,664 576,139,908 3.4862 3.494 3.484 3.494 3.295 3.662 166,505,685 3.4602 8.98%
2014-03-18 0 3.230 3.230 3.240 2.890 3.270 124,247,904 390,974,058 3.1467 3.206 3.206 3.216 2.868 3.246 125,182,433 3.1232 12.54%
2014-03-17 0 2.870 2.850 2.860 2.670 2.890 28,021,200 77,743,274 2.7744 2.849 2.829 2.839 2.650 2.868 28,231,961 2.7537 2.87%
2014-03-14 0 2.790 2.790 2.800 2.710 2.880 38,242,400 106,494,098 2.7847 2.769 2.769 2.779 2.690 2.858 38,530,040 2.7639 -3.79%
2014-03-13 0 2.900 2.900 2.910 2.880 3.120 29,934,400 89,860,548 3.0019 2.878 2.878 2.888 2.858 3.097 30,159,551 2.9795 -3.97%
2014-03-12 0 3.020 3.020 3.030 2.970 3.100 34,752,200 105,336,434 3.0311 2.997 2.997 3.007 2.948 3.077 35,013,588 3.0084 -3.51%
2014-03-11 0 3.130 3.120 3.130 2.950 3.140 42,401,510 129,892,566 3.0634 3.107 3.097 3.107 2.928 3.117 42,720,432 3.0405 3.99%
2014-03-10 0 3.010 3.010 3.020 2.930 3.070 28,832,100 86,024,405 2.9836 2.988 2.988 2.997 2.908 3.047 29,048,960 2.9614 -1.95%
2014-03-07 0 3.070 3.060 3.070 3.020 3.190 38,317,400 118,281,316 3.0869 3.047 3.037 3.047 2.997 3.166 38,605,604 3.0638 -1.29%
2014-03-06 0 3.110 3.100 3.110 3.020 3.220 67,067,328 209,919,058 3.1300 3.087 3.077 3.087 2.997 3.196 67,571,774 3.1066 2.64%
2014-03-05 0 3.030 3.030 3.040 2.980 3.100 43,461,847 132,569,746 3.0503 3.007 3.007 3.017 2.958 3.077 43,788,745 3.0275 -0.33%
2014-03-04 0 3.040 3.030 3.040 2.820 3.050 89,586,800 264,948,920 2.9575 3.017 3.007 3.017 2.799 3.027 90,260,626 2.9354 7.80%
2014-03-03 0 2.820 2.810 2.820 2.810 2.880 21,982,400 62,491,654 2.8428 2.799 2.789 2.799 2.789 2.858 22,147,740 2.8216 0.00%
2014-02-28 0 2.820 2.820 2.830 2.800 2.980 45,065,156 128,812,073 2.8584 2.799 2.799 2.809 2.779 2.958 45,404,113 2.8370 -3.75%
2014-02-27 0 2.930 2.920 2.930 2.890 3.000 39,178,800 115,139,950 2.9388 2.908 2.898 2.908 2.868 2.978 39,473,483 2.9169 0.69%
2014-02-26 0 2.910 2.910 2.920 2.850 2.980 25,024,000 73,144,274 2.9230 2.888 2.888 2.898 2.829 2.958 25,212,218 2.9011 0.34%
2014-02-25 0 2.900 2.890 2.900 2.880 3.160 35,298,600 105,509,966 2.9891 2.878 2.868 2.878 2.858 3.136 35,564,098 2.9668 -7.64%
2014-02-24 0 3.140 3.140 3.150 3.040 3.270 26,511,900 84,056,474 3.1705 3.117 3.117 3.126 3.017 3.246 26,711,309 3.1468 1.29%
2014-02-21 0 3.100 3.090 3.100 3.070 3.170 20,241,659 62,947,487 3.1098 3.077 3.067 3.077 3.047 3.146 20,393,906 3.0866 1.31%
2014-02-20 0 3.060 3.050 3.080 2.980 3.190 19,871,203 60,752,649 3.0573 3.037 3.027 3.057 2.958 3.166 20,020,664 3.0345 -2.24%
2014-02-19 0 3.130 3.110 3.130 3.110 3.250 37,056,280 117,998,571 3.1843 3.107 3.087 3.107 3.087 3.226 37,334,998 3.1605 -0.32%
2014-02-18 0 3.140 3.140 3.150 2.840 3.180 71,739,800 220,510,876 3.0738 3.117 3.117 3.126 2.819 3.156 72,279,390 3.0508 8.65%
2014-02-17 0 2.890 2.890 2.900 2.770 2.950 30,077,813 87,027,081 2.8934 2.868 2.868 2.878 2.749 2.928 30,304,043 2.8718 3.96%
2014-02-14 0 2.780 2.780 2.790 2.760 2.900 16,316,000 45,708,700 2.8015 2.759 2.759 2.769 2.739 2.878 16,438,721 2.7806 -2.46%
2014-02-13 0 2.850 2.850 2.860 2.780 2.960 27,084,400 78,347,216 2.8927 2.829 2.829 2.839 2.759 2.938 27,288,115 2.8711 0.71%
2014-02-12 0 2.830 2.820 2.830 2.820 2.950 18,780,025 53,689,169 2.8588 2.809 2.799 2.809 2.799 2.928 18,921,279 2.8375 -2.75%
2014-02-11 0 2.910 2.890 2.910 2.840 2.950 13,616,308 39,361,573 2.8908 2.888 2.868 2.888 2.819 2.928 13,718,723 2.8692 0.34%
2014-02-10 0 2.900 2.890 2.900 2.880 3.050 20,822,800 61,085,960 2.9336 2.878 2.868 2.878 2.858 3.027 20,979,418 2.9117 -2.03%
2014-02-07 0 2.960 2.970 2.980 2.670 2.990 47,475,840 136,712,384 2.8796 2.938 2.948 2.958 2.650 2.968 47,832,929 2.8581 12.12%
2014-02-06 0 2.640 2.640 2.650 2.590 2.750 18,393,200 48,816,304 2.6540 2.620 2.620 2.630 2.571 2.729 18,531,544 2.6342 -1.12%
2014-02-05 0 2.670 2.660 2.670 2.640 2.860 16,602,000 45,502,280 2.7408 2.650 2.640 2.650 2.620 2.839 16,726,872 2.7203 -4.64%
2014-02-04 0 2.800 2.800 2.810 2.770 2.900 16,222,800 45,619,208 2.8120 2.779 2.779 2.789 2.749 2.878 16,344,820 2.7910 -4.44%
2014-01-30 0 2.930 2.900 2.930 2.770 2.950 16,170,000 46,285,440 2.8624 2.908 2.878 2.908 2.749 2.928 16,291,622 2.8411 1.74%
2014-01-29 0 2.880 2.880 2.890 2.850 3.020 28,824,200 84,113,666 2.9182 2.858 2.858 2.868 2.829 2.997 29,041,001 2.8964 -0.35%
2014-01-28 0 2.890 2.890 2.900 2.810 2.930 25,741,647 74,171,237 2.8814 2.868 2.868 2.878 2.789 2.908 25,935,262 2.8599 2.85%
2014-01-27 0 2.810 2.800 2.820 2.740 2.930 50,587,000 143,425,912 2.8352 2.789 2.779 2.799 2.720 2.908 50,967,490 2.8141 -4.42%
2014-01-24 0 2.940 2.920 2.930 2.860 3.260 46,860,600 143,477,098 3.0618 2.918 2.898 2.908 2.839 3.236 47,213,061 3.0389 -7.26%
2014-01-23 0 3.170 3.160 3.170 3.140 3.300 25,795,900 82,757,779 3.2082 3.146 3.136 3.146 3.117 3.275 25,989,924 3.1842 -1.25%
2014-01-22 0 3.210 3.210 3.220 3.180 3.480 57,501,289 189,974,127 3.3038 3.186 3.186 3.196 3.156 3.454 57,933,784 3.2792 -5.87%
2014-01-21 0 3.410 3.400 3.410 3.110 3.430 63,903,160 208,540,872 3.2634 3.385 3.375 3.385 3.087 3.404 64,383,807 3.2390 6.23%
2014-01-20 0 3.210 3.200 3.210 3.080 3.300 40,950,436 131,382,654 3.2083 3.186 3.176 3.186 3.057 3.275 41,258,444 3.1844 4.56%
2014-01-17 0 3.070 3.070 3.090 3.040 3.180 20,324,701 63,297,671 3.1143 3.047 3.047 3.067 3.017 3.156 20,477,573 3.0911 -0.32%
2014-01-16 0 3.080 3.080 3.090 3.040 3.280 22,136,600 69,368,950 3.1337 3.057 3.057 3.067 3.017 3.256 22,303,100 3.1103 -4.35%
2014-01-15 0 3.220 3.230 3.240 3.150 3.270 20,555,744 66,106,430 3.2160 3.196 3.206 3.216 3.126 3.246 20,710,354 3.1920 2.22%
2014-01-14 0 3.150 3.150 3.160 3.080 3.320 48,456,200 155,467,736 3.2084 3.126 3.126 3.136 3.057 3.295 48,820,663 3.1845 -1.25%
2014-01-13 0 3.190 3.180 3.190 3.150 3.460 77,753,534 257,258,232 3.3086 3.166 3.156 3.166 3.126 3.434 78,338,356 3.2839 -1.24%
2014-01-10 0 3.230 3.230 3.240 2.760 3.370 128,330,859 407,131,701 3.1725 3.206 3.206 3.216 2.739 3.345 129,296,098 3.1488 15.36%
2014-01-09 0 2.800 2.790 2.800 2.760 2.920 37,972,016 108,081,773 2.8464 2.779 2.769 2.779 2.739 2.898 38,257,622 2.8251 -1.41%
2014-01-08 0 2.840 2.840 2.850 2.720 2.940 44,361,053 126,014,448 2.8407 2.819 2.819 2.829 2.700 2.918 44,694,714 2.8194 2.16%
2014-01-07 0 2.780 2.780 2.790 2.750 2.970 56,177,236 158,772,207 2.8263 2.759 2.759 2.769 2.729 2.948 56,599,772 2.8052 -4.47%
2014-01-06 0 2.910 2.900 2.910 2.660 2.940 60,345,952 171,608,357 2.8437 2.888 2.878 2.888 2.640 2.918 60,799,843 2.8225 8.18%
2014-01-03 0 2.690 2.690 2.700 2.540 2.790 56,666,860 150,787,304 2.6609 2.670 2.670 2.680 2.521 2.769 57,093,079 2.6411 2.28%
2014-01-02 0 2.630 2.620 2.630 2.380 2.640 57,570,624 144,689,515 2.5133 2.610 2.600 2.610 2.362 2.620 58,003,641 2.4945 11.44%
2013-12-31 0 2.360 2.350 2.360 2.320 2.450 20,993,512 50,135,210 2.3881 2.342 2.332 2.342 2.303 2.432 21,151,414 2.3703 0.85%
2013-12-30 0 2.340 2.330 2.340 2.180 2.390 42,137,644 97,958,668 2.3247 2.323 2.313 2.323 2.164 2.372 42,454,582 2.3074 8.33%
2013-12-27 0 2.160 2.160 2.170 2.120 2.210 11,916,800 25,777,324 2.1631 2.144 2.144 2.154 2.104 2.194 12,006,432 2.1470 -2.26%
2013-12-24 0 2.210 2.200 2.210 2.130 2.220 9,458,802 20,754,024 2.1941 2.194 2.184 2.194 2.114 2.203 9,529,946 2.1778 3.27%
2013-12-23 0 2.140 2.140 2.150 2.130 2.310 43,422,800 97,588,238 2.2474 2.124 2.124 2.134 2.114 2.293 43,749,404 2.2306 -2.28%
2013-12-20 0 2.190 2.180 2.200 1.800 2.270 106,414,980 228,342,085 2.1458 2.174 2.164 2.184 1.787 2.253 107,215,379 2.1298 15.87%
2013-12-19 0 1.890 1.880 1.890 1.870 2.010 19,263,000 36,679,040 1.9041 1.876 1.866 1.876 1.856 1.995 19,407,886 1.8899 -3.57%
2013-12-18 0 1.960 1.960 1.970 1.960 2.040 15,946,000 31,775,660 1.9927 1.945 1.945 1.955 1.945 2.025 16,065,938 1.9778 -2.97%
2013-12-17 0 2.020 2.010 2.020 2.000 2.140 8,802,400 18,037,108 2.0491 2.005 1.995 2.005 1.985 2.124 8,868,607 2.0338 -4.27%
2013-12-16 0 2.110 2.100 2.110 2.090 2.140 6,229,900 13,161,252 2.1126 2.094 2.084 2.094 2.074 2.124 6,276,758 2.0968 -1.40%
2013-12-13 0 2.140 2.130 2.140 1.970 2.150 26,885,100 54,482,101 2.0265 2.124 2.114 2.124 1.955 2.134 27,087,316 2.0114 4.39%
2013-12-12 0 2.050 2.050 2.060 2.030 2.120 7,630,000 15,863,380 2.0791 2.035 2.035 2.045 2.015 2.104 7,687,389 2.0636 -3.30%
2013-12-11 0 2.120 2.100 2.120 2.080 2.190 10,057,900 21,231,881 2.1110 2.104 2.084 2.104 2.064 2.174 10,133,550 2.0952 -3.20%
2013-12-10 0 2.190 2.190 2.200 2.170 2.230 7,788,300 17,088,421 2.1941 2.174 2.174 2.184 2.154 2.213 7,846,880 2.1777 0.46%
2013-12-09 0 2.180 2.170 2.180 2.160 2.260 11,240,400 24,801,198 2.2064 2.164 2.154 2.164 2.144 2.243 11,324,945 2.1900 -1.80%
2013-12-06 0 2.220 2.210 2.220 2.200 2.270 8,016,000 17,834,250 2.2248 2.203 2.194 2.203 2.184 2.253 8,076,292 2.2082 -1.33%
2013-12-05 0 2.250 2.240 2.250 2.240 2.290 8,562,000 19,401,814 2.2660 2.233 2.223 2.233 2.223 2.273 8,626,399 2.2491 -0.44%
2013-12-04 0 2.260 2.260 2.270 2.250 2.320 13,968,800 31,933,916 2.2861 2.243 2.243 2.253 2.233 2.303 14,073,866 2.2690 -1.74%
2013-12-03 0 2.300 2.300 2.310 2.190 2.310 14,682,225 33,008,480 2.2482 2.283 2.283 2.293 2.174 2.293 14,792,657 2.2314 3.60%
2013-12-02 0 2.220 2.220 2.230 2.210 2.250 5,839,000 13,031,520 2.2318 2.203 2.203 2.213 2.194 2.233 5,882,918 2.2151 -1.33%
2013-11-29 0 2.250 2.240 2.250 2.230 2.280 5,265,816 11,892,230 2.2584 2.233 2.223 2.233 2.213 2.263 5,305,423 2.2415 -0.88%
2013-11-28 0 2.270 2.270 2.280 2.260 2.320 10,288,000 23,597,640 2.2937 2.253 2.253 2.263 2.243 2.303 10,365,381 2.2766 -0.44%
2013-11-27 0 2.280 2.270 2.280 2.260 2.300 8,386,800 19,097,028 2.2770 2.263 2.253 2.263 2.243 2.283 8,449,881 2.2600 -0.87%
2013-11-26 0 2.300 2.290 2.310 2.280 2.360 6,872,000 15,818,720 2.3019 2.283 2.273 2.293 2.263 2.342 6,923,688 2.2847 -2.13%
2013-11-25 0 2.350 2.340 2.350 2.320 2.380 5,508,036 12,964,593 2.3538 2.332 2.323 2.332 2.303 2.362 5,549,465 2.3362 0.43%
2013-11-22 0 2.340 2.330 2.340 2.310 2.340 4,599,312 10,700,364 2.3265 2.323 2.313 2.323 2.293 2.323 4,633,906 2.3091 1.74%
2013-11-21 0 2.300 2.300 2.310 2.300 2.340 4,468,402 10,312,324 2.3078 2.283 2.283 2.293 2.283 2.323 4,502,011 2.2906 -1.71%
2013-11-20 0 2.340 2.330 2.340 2.300 2.380 6,858,000 16,072,780 2.3437 2.323 2.313 2.323 2.283 2.362 6,909,582 2.3262 1.74%
2013-11-19 0 2.300 2.300 2.320 2.300 2.380 5,784,000 13,429,828 2.3219 2.283 2.283 2.303 2.283 2.362 5,827,504 2.3046 -2.95%
2013-11-18 0 2.370 2.360 2.380 2.300 2.390 16,579,200 38,901,094 2.3464 2.352 2.342 2.362 2.283 2.372 16,703,900 2.3289 2.60%
2013-11-15 0 2.310 2.300 2.310 2.260 2.400 12,705,712 29,361,743 2.3109 2.293 2.283 2.293 2.243 2.382 12,801,278 2.2937 -1.70%
2013-11-14 0 2.350 2.350 2.360 2.300 2.400 7,011,400 16,523,064 2.3566 2.332 2.332 2.342 2.283 2.382 7,064,136 2.3390 2.62%
2013-11-13 0 2.290 2.290 2.300 2.260 2.340 9,112,365 20,887,052 2.2922 2.273 2.273 2.283 2.243 2.323 9,180,904 2.2751 -2.14%
2013-11-12 0 2.340 2.340 2.360 2.340 2.480 9,598,000 23,013,120 2.3977 2.323 2.323 2.342 2.323 2.461 9,670,191 2.3798 -5.26%
2013-11-11 0 2.470 2.460 2.470 2.340 2.480 10,810,000 26,229,456 2.4264 2.452 2.442 2.452 2.323 2.461 10,891,307 2.4083 4.66%
2013-11-08 0 2.360 2.360 2.370 2.260 2.390 19,189,200 44,238,204 2.3054 2.342 2.342 2.352 2.243 2.372 19,333,531 2.2882 -1.67%
2013-11-07 0 2.400 2.390 2.400 2.390 2.470 6,986,000 16,964,520 2.4284 2.382 2.372 2.382 2.372 2.452 7,038,545 2.4102 -2.44%
2013-11-06 0 2.460 2.450 2.470 2.440 2.540 11,709,600 29,082,922 2.4837 2.442 2.432 2.452 2.422 2.521 11,797,674 2.4651 -2.38%
2013-11-05 0 2.520 2.510 2.520 2.470 2.560 8,203,600 20,609,470 2.5122 2.501 2.491 2.501 2.452 2.541 8,265,303 2.4935 0.80%
2013-11-04 0 2.500 2.490 2.500 2.440 2.530 9,179,513 22,811,134 2.4850 2.481 2.471 2.481 2.422 2.511 9,248,557 2.4665 0.00%
2013-11-01 0 2.500 2.480 2.500 2.460 2.550 12,822,596 32,186,654 2.5102 2.481 2.461 2.481 2.442 2.531 12,919,041 2.4914 0.00%
2013-10-31 0 2.500 2.490 2.500 2.420 2.540 9,000,400 22,416,712 2.4906 2.481 2.471 2.481 2.402 2.521 9,068,096 2.4720 0.40%
2013-10-30 0 2.490 2.480 2.490 2.410 2.500 8,999,400 22,143,120 2.4605 2.471 2.461 2.471 2.392 2.481 9,067,089 2.4421 2.89%
2013-10-29 0 2.420 2.420 2.430 2.400 2.550 20,051,000 48,794,480 2.4335 2.402 2.402 2.412 2.382 2.531 20,201,813 2.4154 -4.35%
2013-10-28 0 2.530 2.530 2.540 2.510 2.570 8,017,600 20,363,296 2.5398 2.511 2.511 2.521 2.491 2.551 8,077,904 2.5209 -1.94%
2013-10-25 0 2.580 2.570 2.580 2.550 2.660 9,647,712 24,997,853 2.5911 2.561 2.551 2.561 2.531 2.640 9,720,277 2.5717 -2.27%
2013-10-24 0 2.640 2.630 2.640 2.520 2.670 18,963,660 49,562,499 2.6136 2.620 2.610 2.620 2.501 2.650 19,106,295 2.5940 2.72%
2013-10-23 0 2.570 2.560 2.570 2.550 2.760 17,884,801 47,249,132 2.6419 2.551 2.541 2.551 2.531 2.739 18,019,321 2.6221 -4.46%
2013-10-22 0 2.690 2.690 2.700 2.680 2.800 20,140,002 54,648,239 2.7134 2.670 2.670 2.680 2.660 2.779 20,291,485 2.6932 -3.24%
2013-10-21 0 2.780 2.780 2.790 2.700 2.850 45,855,803 128,413,276 2.8004 2.759 2.759 2.769 2.680 2.829 46,200,707 2.7795 4.91%
2013-10-18 0 2.650 2.620 2.650 2.620 2.710 13,637,352 36,236,630 2.6572 2.630 2.600 2.630 2.600 2.690 13,739,925 2.6373 0.38%
2013-10-17 0 2.640 2.640 2.650 2.640 2.790 29,618,736 80,044,268 2.7025 2.620 2.620 2.630 2.620 2.769 29,841,513 2.6823 -2.58%
2013-10-16 0 2.710 2.700 2.710 2.500 2.730 49,746,918 131,016,232 2.6337 2.690 2.680 2.690 2.481 2.710 50,121,089 2.6140 7.97%
2013-10-15 0 2.510 2.500 2.520 2.450 2.600 19,252,205 48,684,846 2.5288 2.491 2.481 2.501 2.432 2.581 19,397,010 2.5099 1.21%
2013-10-11 0 2.480 2.470 2.480 2.440 2.550 17,886,284 44,676,092 2.4978 2.461 2.452 2.461 2.422 2.531 18,020,815 2.4791 -0.80%
2013-10-10 0 2.500 2.500 2.510 2.460 2.610 27,768,820 70,453,276 2.5371 2.481 2.481 2.491 2.442 2.591 27,977,683 2.5182 1.63%
2013-10-09 0 2.460 2.460 2.470 2.430 2.510 18,825,600 46,395,396 2.4645 2.442 2.442 2.452 2.412 2.491 18,967,197 2.4461 -2.77%
2013-10-08 0 2.530 2.520 2.530 2.500 2.650 40,340,014 103,296,729 2.5607 2.511 2.501 2.511 2.481 2.630 40,643,431 2.5415 -1.17%
2013-10-07 0 2.560 2.550 2.560 2.410 2.580 69,728,732 174,845,781 2.5075 2.541 2.531 2.541 2.392 2.561 70,253,196 2.4888 8.02%
2013-10-04 0 2.370 2.370 2.380 2.200 2.380 23,946,004 55,485,744 2.3171 2.352 2.352 2.362 2.184 2.362 24,126,114 2.2998 6.28%
2013-10-03 0 2.230 2.220 2.230 2.210 2.270 6,997,050 15,612,414 2.2313 2.213 2.203 2.213 2.194 2.253 7,049,678 2.2146 0.00%
2013-10-02 0 2.230 2.230 2.240 2.200 2.310 12,346,002 27,935,380 2.2627 2.213 2.213 2.223 2.184 2.293 12,438,862 2.2458 0.00%
2013-09-30 0 2.230 2.210 2.230 2.190 2.260 7,086,300 15,709,615 2.2169 2.213 2.194 2.213 2.174 2.243 7,139,600 2.2003 -1.33%
2013-09-27 0 2.260 2.260 2.270 2.250 2.320 7,524,006 17,195,573 2.2854 2.243 2.243 2.253 2.233 2.303 7,580,598 2.2684 -1.31%
2013-09-26 0 2.290 2.290 2.300 2.280 2.370 9,802,006 22,815,864 2.3277 2.273 2.273 2.283 2.263 2.352 9,875,732 2.3103 -1.29%
2013-09-25 0 2.320 2.310 2.320 2.290 2.350 5,750,207 13,277,952 2.3091 2.303 2.293 2.303 2.273 2.332 5,793,457 2.2919 0.00%
2013-09-24 0 2.320 2.310 2.320 2.270 2.380 14,009,750 32,408,125 2.3133 2.303 2.293 2.303 2.253 2.362 14,115,124 2.2960 1.31%
2013-09-23 0 2.290 2.290 2.300 2.280 2.380 9,103,942 21,025,708 2.3095 2.273 2.273 2.283 2.263 2.362 9,172,417 2.2923 -2.97%
2013-09-19 0 2.360 2.350 2.380 2.300 2.430 26,352,800 62,756,986 2.3814 2.342 2.332 2.362 2.283 2.412 26,551,012 2.3636 3.06%
2013-09-18 0 2.290 2.290 2.300 2.260 2.330 10,374,000 23,816,830 2.2958 2.273 2.273 2.283 2.243 2.313 10,452,028 2.2787 -2.14%
2013-09-17 0 2.340 2.330 2.340 2.310 2.380 8,097,000 18,988,440 2.3451 2.323 2.313 2.323 2.293 2.362 8,157,901 2.3276 -1.68%
2013-09-16 0 2.380 2.360 2.380 2.300 2.400 11,786,802 27,737,996 2.3533 2.362 2.342 2.362 2.283 2.382 11,875,456 2.3357 2.15%
2013-09-13 0 2.330 2.330 2.340 2.280 2.390 12,273,500 28,447,744 2.3178 2.313 2.313 2.323 2.263 2.372 12,365,815 2.3005 -2.51%
2013-09-12 0 2.390 2.370 2.380 2.270 2.420 33,491,344 79,213,582 2.3652 2.372 2.352 2.362 2.253 2.402 33,743,249 2.3475 5.29%
2013-09-11 0 2.270 2.260 2.270 2.250 2.360 14,252,008 32,519,574 2.2818 2.253 2.243 2.253 2.233 2.342 14,359,204 2.2647 -2.99%
2013-09-10 0 2.340 2.330 2.340 2.250 2.350 27,163,014 62,445,652 2.2989 2.323 2.313 2.323 2.233 2.332 27,367,320 2.2818 4.46%
2013-09-09 0 2.240 2.230 2.240 2.230 2.340 22,740,400 52,063,814 2.2895 2.223 2.213 2.223 2.213 2.323 22,911,442 2.2724 0.90%
2013-09-06 0 2.220 2.210 2.220 2.180 2.250 22,761,369 50,393,441 2.2140 2.203 2.194 2.203 2.164 2.233 22,932,568 2.1975 2.78%
2013-09-05 0 2.160 2.150 2.160 2.150 2.400 60,778,900 137,885,978 2.2686 2.144 2.134 2.144 2.134 2.382 61,236,048 2.2517 -8.47%
2013-09-04 0 2.360 2.350 2.360 2.340 2.480 20,257,952 48,722,407 2.4051 2.342 2.332 2.342 2.323 2.461 20,410,322 2.3871 -4.07%
2013-09-03 0 2.460 2.460 2.470 2.430 2.530 22,746,372 56,679,158 2.4918 2.442 2.442 2.452 2.412 2.511 22,917,459 2.4732 0.82%
2013-09-02 0 2.440 2.420 2.430 2.320 2.480 24,172,755 58,433,510 2.4173 2.422 2.402 2.412 2.303 2.461 24,354,570 2.3993 2.95%
2013-08-30 0 2.370 2.370 2.380 2.350 2.480 11,769,000 28,237,640 2.3993 2.352 2.352 2.362 2.332 2.461 11,857,520 2.3814 -3.66%
2013-08-29 0 2.460 2.460 2.470 2.370 2.530 30,917,004 75,720,101 2.4491 2.442 2.442 2.452 2.352 2.511 31,149,546 2.4309 0.00%
2013-08-28 0 2.460 2.440 2.450 2.400 2.580 28,797,008 71,520,530 2.4836 2.442 2.422 2.432 2.382 2.561 29,013,604 2.4651 -4.28%
2013-08-27 0 2.570 2.570 2.580 2.290 2.600 58,039,400 144,193,738 2.4844 2.551 2.551 2.561 2.273 2.581 58,475,943 2.4659 11.74%
2013-08-26 0 2.300 2.300 2.310 2.250 2.350 8,718,000 20,041,720 2.2989 2.283 2.283 2.293 2.233 2.332 8,783,572 2.2817 0.00%
2013-08-23 0 2.300 2.290 2.300 2.230 2.360 13,378,000 30,557,276 2.2841 2.283 2.273 2.283 2.213 2.342 13,478,622 2.2671 -1.29%
2013-08-22 0 2.330 2.320 2.330 2.270 2.450 29,531,500 69,360,140 2.3487 2.313 2.303 2.313 2.253 2.432 29,753,621 2.3311 -1.69%
2013-08-21 0 2.370 2.360 2.370 2.190 2.430 36,395,412 84,536,586 2.3227 2.352 2.342 2.352 2.174 2.412 36,669,160 2.3054 7.73%
2013-08-20 0 2.200 2.200 2.210 2.120 2.410 62,098,749 141,434,287 2.2776 2.184 2.184 2.194 2.104 2.392 62,565,824 2.2606 -0.90%
2013-08-19 0 2.220 2.210 2.220 2.100 2.240 37,835,080 83,246,477 2.2002 2.203 2.194 2.203 2.084 2.223 38,119,656 2.1838 3.74%
2013-08-16 0 2.140 2.130 2.140 1.860 2.170 64,904,202 133,460,991 2.0563 2.124 2.114 2.124 1.846 2.154 65,392,378 2.0409 13.83%
2013-08-15 0 1.880 1.880 1.890 1.860 1.930 20,550,000 38,912,838 1.8936 1.866 1.866 1.876 1.846 1.916 20,704,567 1.8794 -2.08%
2013-08-13 0 1.920 1.910 1.920 1.890 1.980 24,939,063 48,006,115 1.9249 1.906 1.896 1.906 1.876 1.965 25,126,642 1.9106 -1.54%
2013-08-12 0 1.950 1.950 1.960 1.750 1.970 50,144,748 93,696,988 1.8685 1.935 1.935 1.945 1.737 1.955 50,521,911 1.8546 12.07%
2013-08-09 0 1.740 1.740 1.750 1.650 1.750 20,413,842 34,837,757 1.7066 1.727 1.727 1.737 1.638 1.737 20,567,384 1.6938 2.96%
2013-08-08 0 1.690 1.690 1.700 1.660 1.770 19,360,000 33,283,340 1.7192 1.677 1.677 1.687 1.648 1.757 19,505,616 1.7063 0.00%
2013-08-07 0 1.690 1.690 1.700 1.690 1.800 14,632,200 25,456,562 1.7398 1.677 1.677 1.687 1.677 1.787 14,742,256 1.7268 -3.43%
2013-08-06 0 1.750 1.740 1.750 1.700 1.760 6,986,400 12,111,276 1.7336 1.737 1.727 1.737 1.687 1.747 7,038,948 1.7206 0.00%
2013-08-05 0 1.750 1.740 1.750 1.720 1.770 9,467,600 16,494,900 1.7422 1.737 1.727 1.737 1.707 1.757 9,538,810 1.7292 0.00%
2013-08-02 0 1.750 1.750 1.760 1.690 1.790 24,186,019 42,243,728 1.7466 1.737 1.737 1.747 1.677 1.777 24,367,934 1.7336 2.94%
2013-08-01 0 1.700 1.700 1.710 1.630 1.710 12,502,400 21,093,240 1.6871 1.687 1.687 1.697 1.618 1.697 12,596,437 1.6745 4.29%
2013-07-31 0 1.630 1.620 1.630 1.600 1.650 5,197,200 8,453,076 1.6265 1.618 1.608 1.618 1.588 1.638 5,236,291 1.6143 0.62%
2013-07-30 0 1.620 1.620 1.630 1.590 1.650 8,122,800 13,179,508 1.6225 1.608 1.608 1.618 1.578 1.638 8,183,896 1.6104 -1.82%
2013-07-29 0 1.650 1.640 1.650 1.630 1.670 3,321,600 5,456,460 1.6427 1.638 1.628 1.638 1.618 1.658 3,346,583 1.6305 -0.60%
2013-07-26 0 1.660 1.650 1.660 1.640 1.700 5,704,000 9,478,340 1.6617 1.648 1.638 1.648 1.628 1.687 5,746,903 1.6493 -1.78%
2013-07-25 0 1.690 1.680 1.690 1.680 1.730 7,833,505 13,377,898 1.7078 1.677 1.667 1.677 1.667 1.717 7,892,425 1.6950 -0.59%
2013-07-24 0 1.700 1.690 1.700 1.620 1.710 9,483,600 15,918,852 1.6786 1.687 1.677 1.687 1.608 1.697 9,554,931 1.6660 3.03%
2013-07-23 0 1.650 1.640 1.650 1.620 1.670 4,566,803 7,507,024 1.6438 1.638 1.628 1.638 1.608 1.658 4,601,152 1.6316 0.61%
2013-07-22 0 1.640 1.630 1.640 1.600 1.650 5,155,200 8,391,456 1.6278 1.628 1.618 1.628 1.588 1.638 5,193,975 1.6156 3.14%
2013-07-19 0 1.590 1.590 1.600 1.580 1.680 8,430,000 13,660,920 1.6205 1.578 1.578 1.588 1.568 1.667 8,493,406 1.6084 -4.79%
2013-07-18 0 1.670 1.660 1.670 1.640 1.710 19,745,100 33,164,566 1.6796 1.658 1.648 1.658 1.628 1.697 19,893,613 1.6671 3.09%
2013-07-17 0 1.620 1.600 1.620 1.520 1.640 12,366,000 19,578,800 1.5833 1.608 1.588 1.608 1.509 1.628 12,459,011 1.5715 6.58%
2013-07-16 0 1.520 1.520 1.530 1.490 1.560 8,433,600 12,808,536 1.5188 1.509 1.509 1.519 1.479 1.548 8,497,033 1.5074 -1.94%
2013-07-15 0 1.550 1.540 1.550 1.470 1.550 9,054,400 13,807,040 1.5249 1.538 1.529 1.538 1.459 1.538 9,122,503 1.5135 6.16%
2013-07-12 0 1.460 1.440 1.450 1.420 1.480 6,828,800 9,949,484 1.4570 1.449 1.429 1.439 1.409 1.469 6,880,163 1.4461 1.39%
2013-07-11 0 1.440 1.430 1.440 1.370 1.460 10,174,800 14,489,348 1.4240 1.429 1.419 1.429 1.360 1.449 10,251,330 1.4134 2.86%
2013-07-10 0 1.400 1.390 1.400 1.370 1.430 3,783,200 5,262,428 1.3910 1.390 1.380 1.390 1.360 1.419 3,811,655 1.3806 0.00%
2013-07-09 0 1.400 1.400 1.410 1.380 1.420 7,709,000 10,805,540 1.4017 1.390 1.390 1.399 1.370 1.409 7,766,983 1.3912 2.19%
2013-07-08 0 1.370 1.380 1.390 1.310 1.390 6,264,804 8,528,237 1.3613 1.360 1.370 1.380 1.300 1.380 6,311,925 1.3511 0.00%
2013-07-05 0 1.370 1.350 1.370 1.330 1.420 6,664,001 9,079,761 1.3625 1.360 1.340 1.360 1.320 1.409 6,714,124 1.3523 -1.44%
2013-07-04 0 1.390 1.380 1.390 1.370 1.420 6,200,000 8,630,580 1.3920 1.380 1.370 1.380 1.360 1.409 6,246,633 1.3816 -0.71%
2013-07-03 0 1.400 1.390 1.410 1.390 1.460 7,583,200 10,697,024 1.4106 1.390 1.380 1.399 1.380 1.449 7,640,237 1.4001 -4.76%
2013-07-02 0 1.470 1.460 1.470 1.430 1.480 5,861,400 8,537,966 1.4566 1.459 1.449 1.459 1.419 1.469 5,905,486 1.4458 2.08%
2013-06-28 0 1.440 1.430 1.440 1.410 1.460 7,583,200 10,898,920 1.4372 1.429 1.419 1.429 1.399 1.449 7,640,237 1.4265 2.13%
2013-06-27 0 1.410 1.400 1.410 1.380 1.460 7,515,435 10,702,562 1.4241 1.399 1.390 1.399 1.370 1.449 7,571,962 1.4134 -0.70%
2013-06-26 0 1.420 1.410 1.430 1.360 1.440 7,852,200 11,022,028 1.4037 1.409 1.399 1.419 1.350 1.429 7,911,260 1.3932 1.43%
2013-06-25 0 1.400 1.400 1.410 1.280 1.430 11,584,018 15,650,062 1.3510 1.390 1.390 1.399 1.270 1.419 11,671,147 1.3409 0.00%
2013-06-24 0 1.400 1.380 1.400 1.370 1.490 7,706,000 10,930,800 1.4185 1.390 1.370 1.390 1.360 1.479 7,763,961 1.4079 -7.89%
2013-06-21 0 1.520 1.510 1.530 1.450 1.530 14,625,200 21,822,206 1.4921 1.509 1.499 1.519 1.439 1.519 14,735,203 1.4810 -2.56%
2013-06-20 0 1.560 1.540 1.560 1.530 1.580 5,504,000 8,568,080 1.5567 1.548 1.529 1.548 1.519 1.568 5,545,398 1.5451 -1.89%
2013-06-19 0 1.590 1.590 1.600 1.580 1.630 4,869,600 7,793,992 1.6005 1.578 1.578 1.588 1.568 1.618 4,906,227 1.5886 -3.05%
2013-06-18 0 1.640 1.630 1.640 1.600 1.660 7,709,200 12,575,060 1.6312 1.628 1.618 1.628 1.588 1.648 7,767,185 1.6190 -1.20%
2013-06-17 0 1.660 1.660 1.670 1.580 1.670 10,601,046 17,257,500 1.6279 1.648 1.648 1.658 1.568 1.658 10,680,782 1.6158 3.75%
2013-06-14 0 1.600 1.590 1.600 1.570 1.630 8,728,000 13,945,280 1.5978 1.588 1.578 1.588 1.558 1.618 8,793,648 1.5858 1.27%
2013-06-13 0 1.580 1.580 1.590 1.520 1.590 13,020,600 20,129,818 1.5460 1.568 1.568 1.578 1.509 1.578 13,118,534 1.5345 -3.07%
2013-06-11 0 1.630 1.610 1.630 1.570 1.670 18,388,400 29,855,712 1.6236 1.618 1.598 1.618 1.558 1.658 18,526,708 1.6115 0.00%
2013-06-10 0 1.630 1.630 1.640 1.580 1.670 20,915,200 34,271,032 1.6386 1.618 1.618 1.628 1.568 1.658 21,072,513 1.6263 4.49%
2013-06-07 0 1.560 1.560 1.570 1.550 1.640 13,100,000 20,814,070 1.5889 1.548 1.548 1.558 1.538 1.628 13,198,531 1.5770 -1.89%
2013-06-06 0 1.590 1.580 1.590 1.580 1.690 13,963,800 22,615,332 1.6196 1.578 1.568 1.578 1.568 1.677 14,068,829 1.6075 -5.92%
2013-06-05 0 1.690 1.700 1.710 1.660 1.760 9,567,200 16,297,410 1.7035 1.677 1.687 1.697 1.648 1.747 9,639,160 1.6908 -3.98%
2013-06-04 0 1.760 1.760 1.770 1.690 1.790 12,062,800 20,973,596 1.7387 1.747 1.747 1.757 1.677 1.777 12,153,530 1.7257 0.57%
2013-06-03 0 1.750 1.730 1.750 1.700 1.830 16,076,402 28,374,659 1.7650 1.737 1.717 1.737 1.687 1.816 16,197,320 1.7518 2.34%
2013-05-31 0 1.710 1.710 1.720 1.660 1.730 6,464,002 11,002,723 1.7022 1.697 1.697 1.707 1.648 1.717 6,512,621 1.6894 -1.16%
2013-05-30 0 1.730 1.720 1.730 1.650 1.780 19,925,031 33,878,312 1.7003 1.717 1.707 1.717 1.638 1.767 20,074,897 1.6876 -0.57%
2013-05-29 0 1.740 1.730 1.740 1.710 1.810 18,195,488 32,152,890 1.7671 1.727 1.717 1.727 1.697 1.796 18,332,345 1.7539 0.00%
2013-05-28 0 1.740 1.730 1.740 1.700 1.780 19,683,500 34,302,419 1.7427 1.727 1.717 1.727 1.687 1.767 19,831,549 1.7297 1.16%
2013-05-27 0 1.720 1.710 1.720 1.500 1.730 38,494,104 64,393,100 1.6728 1.707 1.697 1.707 1.489 1.717 38,783,637 1.6603 12.42%
2013-05-24 0 1.530 1.520 1.530 1.480 1.570 15,374,900 23,427,658 1.5238 1.519 1.509 1.519 1.469 1.558 15,490,542 1.5124 -3.16%
2013-05-23 0 1.580 1.570 1.580 1.550 1.630 10,114,800 16,035,912 1.5854 1.568 1.558 1.568 1.538 1.618 10,190,878 1.5736 -3.07%
2013-05-22 0 1.630 1.620 1.630 1.560 1.650 5,601,296 8,960,644 1.5997 1.618 1.608 1.618 1.548 1.638 5,643,426 1.5878 1.87%
2013-05-21 0 1.600 1.590 1.600 1.580 1.640 9,237,328 14,909,878 1.6141 1.588 1.578 1.588 1.568 1.628 9,306,806 1.6020 0.63%
2013-05-20 0 1.590 1.580 1.590 1.550 1.600 6,197,600 9,775,672 1.5773 1.578 1.568 1.578 1.538 1.588 6,244,215 1.5656 1.27%
2013-05-16 0 1.570 1.560 1.570 1.550 1.640 16,366,752 26,115,953 1.5957 1.558 1.548 1.558 1.538 1.628 16,489,854 1.5838 -0.63%
2013-05-15 0 1.580 1.570 1.590 1.500 1.590 11,588,600 17,857,232 1.5409 1.568 1.558 1.578 1.489 1.578 11,675,764 1.5294 4.64%
2013-05-14 0 1.510 1.500 1.510 1.480 1.540 9,605,000 14,494,194 1.5090 1.499 1.489 1.499 1.469 1.529 9,677,244 1.4978 -0.66%
2013-05-13 0 1.520 1.510 1.520 1.450 1.530 19,144,312 28,885,397 1.5088 1.509 1.499 1.509 1.439 1.519 19,288,306 1.4976 3.40%
2013-05-10 0 1.470 1.460 1.470 1.430 1.480 7,792,400 11,350,344 1.4566 1.459 1.449 1.459 1.419 1.469 7,851,010 1.4457 0.68%
2013-05-09 0 1.460 1.460 1.470 1.390 1.480 10,804,400 15,583,988 1.4424 1.449 1.449 1.459 1.380 1.469 10,885,665 1.4316 2.82%
2013-05-08 0 1.420 1.410 1.430 1.400 1.450 10,595,920 15,018,989 1.4174 1.409 1.399 1.419 1.390 1.439 10,675,617 1.4068 0.71%
2013-05-07 0 1.410 1.400 1.410 1.310 1.410 10,822,400 14,879,376 1.3749 1.399 1.390 1.399 1.300 1.399 10,903,801 1.3646 6.02%
2013-05-06 0 1.330 1.320 1.330 1.320 1.350 2,276,600 3,037,068 1.3340 1.320 1.310 1.320 1.310 1.340 2,293,723 1.3241 0.76%
2013-05-03 0 1.320 1.310 1.320 1.310 1.370 4,820,000 6,424,240 1.3328 1.310 1.300 1.310 1.300 1.360 4,856,254 1.3229 -2.22%
2013-05-02 0 1.350 1.340 1.350 1.280 1.370 16,513,850 22,146,034 1.3411 1.340 1.330 1.340 1.270 1.360 16,638,059 1.3310 5.47%
2013-04-30 0 1.280 1.270 1.280 1.250 1.290 6,488,000 8,211,940 1.2657 1.270 1.261 1.270 1.241 1.280 6,536,799 1.2563 3.23%
2013-04-29 0 1.240 1.230 1.240 1.220 1.300 10,570,800 13,155,860 1.2445 1.231 1.221 1.231 1.211 1.290 10,650,308 1.2353 -5.34%
2013-04-26 0 1.310 1.300 1.310 1.260 1.320 9,686,400 12,508,940 1.2914 1.300 1.290 1.300 1.251 1.310 9,759,256 1.2818 0.77%
2013-04-25 0 1.300 1.290 1.300 1.290 1.380 32,914,600 44,167,980 1.3419 1.290 1.280 1.290 1.280 1.370 33,162,167 1.3319 -1.52%
2013-04-24 0 1.320 1.310 1.320 1.220 1.320 15,600,400 20,080,670 1.2872 1.310 1.300 1.310 1.211 1.310 15,717,738 1.2776 7.32%
2013-04-23 0 1.230 1.220 1.230 1.200 1.230 1,885,600 2,294,996 1.2171 1.221 1.211 1.221 1.191 1.221 1,899,783 1.2080 0.00%
2013-04-22 0 1.230 1.230 1.240 1.180 1.240 4,703,200 5,708,896 1.2138 1.221 1.221 1.231 1.171 1.231 4,738,575 1.2048 1.65%
2013-04-19 0 1.210 1.190 1.210 1.160 1.220 4,446,400 5,279,316 1.1873 1.201 1.181 1.201 1.151 1.211 4,479,844 1.1785 1.68%
2013-04-18 0 1.190 1.180 1.190 1.160 1.190 2,126,000 2,505,040 1.1783 1.181 1.171 1.181 1.151 1.181 2,141,991 1.1695 0.00%
2013-04-17 0 1.190 1.180 1.190 1.180 1.220 1,632,000 1,953,240 1.1968 1.181 1.171 1.181 1.171 1.211 1,644,275 1.1879 -1.65%
2013-04-16 0 1.210 1.200 1.210 1.160 1.210 1,326,400 1,577,784 1.1895 1.201 1.191 1.201 1.151 1.201 1,336,377 1.1806 1.68%
2013-04-15 0 1.190 1.180 1.190 1.150 1.210 2,240,800 2,619,312 1.1689 1.181 1.171 1.181 1.141 1.201 2,257,654 1.1602 -1.65%
2013-04-12 0 1.210 1.200 1.210 1.200 1.240 1,448,000 1,766,316 1.2198 1.201 1.191 1.201 1.191 1.231 1,458,891 1.2107 -0.82%
2013-04-11 0 1.220 1.210 1.220 1.210 1.260 2,335,600 2,888,396 1.2367 1.211 1.201 1.211 1.201 1.251 2,353,167 1.2275 -1.61%
2013-04-10 0 1.240 1.230 1.240 1.200 1.240 5,666,000 6,936,480 1.2242 1.231 1.221 1.231 1.191 1.231 5,708,617 1.2151 2.48%
2013-04-09 0 1.210 1.200 1.210 1.120 1.220 6,034,800 7,156,876 1.1859 1.201 1.191 1.201 1.112 1.211 6,080,191 1.1771 8.04%
2013-04-08 0 1.120 1.110 1.120 1.090 1.150 11,479,200 12,855,860 1.1199 1.112 1.102 1.112 1.082 1.141 11,565,541 1.1116 -2.61%
2013-04-05 0 1.150 1.140 1.150 1.150 1.220 8,824,800 10,251,416 1.1617 1.141 1.131 1.141 1.141 1.211 8,891,176 1.1530 -6.50%
2013-04-03 0 1.230 1.220 1.230 1.220 1.240 4,518,200 5,568,686 1.2325 1.221 1.211 1.221 1.211 1.231 4,552,184 1.2233 -0.81%
2013-04-02 0 1.240 1.240 1.250 1.220 1.280 4,127,600 5,149,154 1.2475 1.231 1.231 1.241 1.211 1.270 4,158,646 1.2382 -3.12%
2013-03-28 0 1.280 1.280 1.300 1.240 1.310 5,816,000 7,490,900 1.2880 1.270 1.270 1.290 1.231 1.300 5,859,745 1.2784 -1.54%
2013-03-27 0 1.300 1.290 1.300 1.290 1.350 4,552,000 5,954,840 1.3082 1.290 1.280 1.290 1.280 1.340 4,586,238 1.2984 -0.76%
2013-03-26 0 1.310 1.320 1.330 1.290 1.350 6,705,128 8,863,121 1.3218 1.300 1.310 1.320 1.280 1.340 6,755,561 1.3120 0.00%
2013-03-25 0 1.310 1.300 1.310 1.280 1.340 7,478,000 9,723,452 1.3003 1.300 1.290 1.300 1.270 1.330 7,534,246 1.2906 -2.24%
2013-03-22 0 1.340 1.330 1.340 1.330 1.370 4,940,200 6,648,896 1.3459 1.330 1.320 1.330 1.320 1.360 4,977,358 1.3358 -1.47%
2013-03-21 0 1.360 1.350 1.370 1.290 1.400 21,322,400 29,275,936 1.3730 1.350 1.340 1.360 1.280 1.390 21,482,776 1.3628 5.43%
2013-03-20 0 1.290 1.280 1.290 1.210 1.300 4,617,800 5,854,718 1.2679 1.280 1.270 1.280 1.201 1.290 4,652,533 1.2584 6.61%
2013-03-19 0 1.210 1.210 1.220 1.190 1.230 2,198,000 2,648,704 1.2051 1.201 1.201 1.211 1.181 1.221 2,214,532 1.1961 -1.63%
2013-03-18 0 1.230 1.220 1.230 1.180 1.240 3,468,731 4,173,679 1.2032 1.221 1.211 1.221 1.171 1.231 3,494,821 1.1942 -0.81%
2013-03-15 0 1.240 1.210 1.220 1.210 1.280 7,704,531 9,677,501 1.2561 1.231 1.201 1.211 1.201 1.270 7,762,481 1.2467 0.00%
2013-03-14 0 1.240 1.230 1.240 1.180 1.250 3,054,400 3,668,360 1.2010 1.231 1.221 1.231 1.171 1.241 3,077,374 1.1920 1.64%
2013-03-13 0 1.220 1.210 1.220 1.190 1.260 3,686,000 4,457,960 1.2094 1.211 1.201 1.211 1.181 1.251 3,713,724 1.2004 -3.94%
2013-03-12 0 1.270 1.260 1.270 1.240 1.330 5,802,400 7,381,644 1.2722 1.261 1.251 1.261 1.231 1.320 5,846,043 1.2627 -2.31%
2013-03-11 0 1.300 1.290 1.300 1.300 1.340 3,306,800 4,356,860 1.3175 1.290 1.280 1.290 1.290 1.330 3,331,672 1.3077 -1.52%
2013-03-08 0 1.320 1.320 1.330 1.320 1.350 3,612,000 4,809,050 1.3314 1.310 1.310 1.320 1.310 1.340 3,639,168 1.3215 -2.22%
2013-03-07 0 1.350 1.330 1.350 1.310 1.360 3,472,000 4,643,150 1.3373 1.340 1.320 1.340 1.300 1.350 3,498,115 1.3273 1.50%
2013-03-06 0 1.330 1.330 1.340 1.330 1.370 4,252,400 5,745,272 1.3511 1.320 1.320 1.330 1.320 1.360 4,284,384 1.3410 0.76%
2013-03-05 0 1.320 1.320 1.330 1.300 1.340 2,336,000 3,086,900 1.3214 1.310 1.310 1.320 1.290 1.330 2,353,570 1.3116 0.76%
2013-03-04 0 1.310 1.300 1.310 1.290 1.370 4,850,400 6,359,348 1.3111 1.300 1.290 1.300 1.280 1.360 4,886,882 1.3013 -2.96%
2013-03-01 0 1.350 1.350 1.360 1.330 1.380 3,254,400 4,406,364 1.3540 1.340 1.340 1.350 1.320 1.370 3,278,878 1.3439 -1.46%
2013-02-28 0 1.370 1.370 1.380 1.330 1.390 3,866,431 5,289,916 1.3682 1.360 1.360 1.370 1.320 1.380 3,895,512 1.3580 3.01%
2013-02-27 0 1.330 1.320 1.330 1.310 1.340 2,851,200 3,768,276 1.3216 1.320 1.310 1.320 1.300 1.330 2,872,645 1.3118 0.76%
2013-02-26 0 1.320 1.310 1.320 1.260 1.330 7,632,000 9,971,468 1.3065 1.310 1.300 1.310 1.251 1.320 7,689,404 1.2968 0.00%
2013-02-25 0 1.320 1.310 1.330 1.290 1.390 5,841,700 7,692,080 1.3168 1.310 1.300 1.320 1.280 1.380 5,885,638 1.3069 -2.94%
2013-02-22 0 1.360 1.360 1.370 1.350 1.430 10,074,000 13,878,230 1.3776 1.350 1.350 1.360 1.340 1.419 10,149,771 1.3673 -5.56%
2013-02-21 0 1.440 1.430 1.440 1.420 1.470 5,090,000 7,294,990 1.4332 1.429 1.419 1.429 1.409 1.459 5,128,284 1.4225 -2.70%
2013-02-20 0 1.480 1.470 1.480 1.450 1.510 5,288,000 7,810,844 1.4771 1.469 1.459 1.469 1.439 1.499 5,327,774 1.4661 -1.33%
2013-02-19 0 1.500 1.490 1.500 1.480 1.560 7,938,400 12,014,528 1.5135 1.489 1.479 1.489 1.469 1.548 7,998,109 1.5022 -1.32%
2013-02-18 0 1.520 1.510 1.520 1.500 1.540 1,868,000 2,838,680 1.5196 1.509 1.499 1.509 1.489 1.529 1,882,050 1.5083 0.00%
2013-02-15 0 1.520 1.520 1.530 1.500 1.570 4,076,000 6,260,452 1.5359 1.509 1.509 1.519 1.489 1.558 4,106,658 1.5245 0.66%
2013-02-14 0 1.510 1.500 1.510 1.490 1.520 3,762,600 5,659,474 1.5041 1.499 1.489 1.499 1.479 1.509 3,790,900 1.4929 -0.66%
2013-02-08 0 1.520 1.510 1.520 1.500 1.530 3,322,000 5,026,328 1.5130 1.509 1.499 1.509 1.489 1.519 3,346,986 1.5017 1.33%
2013-02-07 0 1.500 1.480 1.500 1.470 1.500 2,564,000 3,817,620 1.4889 1.489 1.469 1.489 1.459 1.489 2,583,285 1.4778 0.67%
2013-02-06 0 1.490 1.490 1.500 1.480 1.520 2,645,200 3,948,292 1.4926 1.479 1.479 1.489 1.469 1.509 2,665,096 1.4815 0.00%
2013-02-05 0 1.490 1.480 1.490 1.460 1.510 5,671,600 8,424,228 1.4853 1.479 1.469 1.479 1.449 1.499 5,714,259 1.4742 -3.25%
2013-02-04 0 1.540 1.530 1.540 1.530 1.600 4,815,200 7,505,420 1.5587 1.529 1.519 1.529 1.519 1.588 4,851,417 1.5471 -1.91%
2013-02-01 0 1.570 1.560 1.570 1.550 1.610 8,061,600 12,633,966 1.5672 1.558 1.548 1.558 1.538 1.598 8,122,235 1.5555 -1.87%
2013-01-31 0 1.600 1.590 1.620 1.590 1.640 3,588,000 5,783,650 1.6119 1.588 1.578 1.608 1.578 1.628 3,614,987 1.5999 -3.03%
2013-01-30 0 1.650 1.640 1.650 1.600 1.650 4,565,200 7,434,316 1.6285 1.638 1.628 1.638 1.588 1.638 4,599,537 1.6163 2.48%
2013-01-29 0 1.610 1.600 1.610 1.580 1.640 2,577,600 4,133,312 1.6036 1.598 1.588 1.598 1.568 1.628 2,596,987 1.5916 0.00%
2013-01-28 0 1.610 1.610 1.620 1.580 1.680 4,365,232 7,094,700 1.6253 1.598 1.598 1.608 1.568 1.667 4,398,065 1.6131 -3.59%
2013-01-25 0 1.670 1.660 1.680 1.640 1.720 8,418,000 14,039,480 1.6678 1.658 1.648 1.667 1.628 1.707 8,481,316 1.6553 -2.34%
2013-01-24 0 1.710 1.700 1.710 1.680 1.730 12,446,600 21,162,430 1.7003 1.697 1.687 1.697 1.667 1.717 12,540,217 1.6876 1.18%
2013-01-23 0 1.690 1.680 1.690 1.610 1.710 21,510,000 36,180,356 1.6820 1.677 1.667 1.677 1.598 1.697 21,671,787 1.6695 4.97%
2013-01-22 0 1.610 1.600 1.620 1.580 1.620 4,625,800 7,406,542 1.6011 1.598 1.588 1.608 1.568 1.608 4,660,593 1.5892 1.26%
2013-01-21 0 1.590 1.580 1.590 1.560 1.620 4,983,600 7,917,156 1.5886 1.578 1.568 1.578 1.548 1.608 5,021,084 1.5768 0.00%
2013-01-18 0 1.590 1.580 1.590 1.570 1.640 6,135,600 9,768,474 1.5921 1.578 1.568 1.578 1.558 1.628 6,181,749 1.5802 -0.62%
2013-01-17 0 1.600 1.590 1.600 1.580 1.660 5,138,000 8,260,160 1.6077 1.588 1.578 1.588 1.568 1.648 5,176,645 1.5957 -1.84%
2013-01-16 0 1.630 1.630 1.640 1.620 1.670 5,156,800 8,465,164 1.6416 1.618 1.618 1.628 1.608 1.658 5,195,587 1.6293 -0.61%
2013-01-15 0 1.640 1.630 1.650 1.630 1.690 3,466,000 5,720,320 1.6504 1.628 1.618 1.638 1.618 1.677 3,492,069 1.6381 -2.38%
2013-01-14 0 1.680 1.670 1.680 1.610 1.700 6,342,400 10,550,880 1.6635 1.667 1.658 1.667 1.598 1.687 6,390,104 1.6511 0.60%
2013-01-11 0 1.670 1.660 1.670 1.650 1.760 15,113,200 25,466,880 1.6851 1.658 1.648 1.658 1.638 1.747 15,226,874 1.6725 -3.47%
2013-01-10 0 1.730 1.720 1.730 1.670 1.780 23,062,722 39,776,427 1.7247 1.717 1.707 1.717 1.658 1.767 23,236,188 1.7118 3.59%
2013-01-09 0 1.670 1.670 1.680 1.630 1.720 11,594,000 19,334,120 1.6676 1.658 1.658 1.667 1.618 1.707 11,681,204 1.6551 -0.60%
2013-01-08 0 1.680 1.670 1.680 1.660 1.730 18,105,768 30,721,112 1.6968 1.667 1.658 1.667 1.648 1.717 18,241,950 1.6841 0.60%
2013-01-07 0 1.670 1.660 1.680 1.590 1.690 31,909,588 52,401,998 1.6422 1.658 1.648 1.667 1.578 1.677 32,149,596 1.6299 7.05%
2013-01-04 0 1.560 1.550 1.560 1.500 1.580 19,093,600 29,566,600 1.5485 1.548 1.538 1.548 1.489 1.568 19,237,212 1.5369 4.70%
2013-01-03 0 1.490 1.480 1.490 1.480 1.540 10,230,400 15,417,032 1.5070 1.479 1.469 1.479 1.469 1.529 10,307,348 1.4957 -1.97%
2013-01-02 0 1.520 1.510 1.530 1.450 1.540 8,280,000 12,454,546 1.5042 1.509 1.499 1.519 1.439 1.529 8,342,278 1.4929 4.83%
2012-12-31 0 1.450 1.450 1.460 1.450 1.480 1,309,810 1,913,428 1.4608 1.439 1.439 1.449 1.439 1.469 1,319,662 1.4499 0.00%
2012-12-28 0 1.450 1.450 1.460 1.450 1.500 3,199,680 4,681,615 1.4632 1.439 1.439 1.449 1.439 1.489 3,223,746 1.4522 -2.03%
2012-12-27 0 1.480 1.470 1.480 1.460 1.510 2,996,800 4,473,676 1.4928 1.469 1.459 1.469 1.449 1.499 3,019,340 1.4817 0.00%
2012-12-24 0 1.480 1.470 1.480 1.480 1.520 2,510,255 3,746,236 1.4924 1.469 1.459 1.469 1.469 1.509 2,529,136 1.4812 -2.63%
2012-12-21 0 1.520 1.510 1.530 1.510 1.560 12,932,400 19,763,728 1.5282 1.509 1.499 1.519 1.499 1.548 13,029,671 1.5168 -2.56%
2012-12-20 0 1.560 1.550 1.560 1.450 1.570 25,070,600 38,202,270 1.5238 1.548 1.538 1.548 1.439 1.558 25,259,168 1.5124 7.59%
2012-12-19 0 1.450 1.440 1.450 1.430 1.460 2,420,550 3,488,116 1.4410 1.439 1.429 1.439 1.419 1.449 2,438,756 1.4303 0.00%
2012-12-18 0 1.450 1.440 1.450 1.430 1.450 2,756,000 3,976,600 1.4429 1.439 1.429 1.439 1.419 1.439 2,776,729 1.4321 2.11%
2012-12-17 0 1.420 1.420 1.430 1.420 1.470 6,918,256 9,974,731 1.4418 1.409 1.409 1.419 1.409 1.459 6,970,292 1.4310 -0.70%
2012-12-14 0 1.430 1.430 1.450 1.410 1.450 6,635,856 9,478,906 1.4284 1.419 1.419 1.439 1.399 1.439 6,685,768 1.4178 -1.38%
2012-12-13 0 1.450 1.440 1.450 1.440 1.470 2,601,600 3,782,104 1.4538 1.439 1.429 1.439 1.429 1.459 2,621,168 1.4429 -1.36%
2012-12-12 0 1.470 1.460 1.470 1.400 1.470 5,596,800 8,101,764 1.4476 1.459 1.449 1.459 1.390 1.459 5,638,896 1.4368 1.38%
2012-12-11 0 1.450 1.440 1.450 1.420 1.480 3,930,600 5,709,268 1.4525 1.439 1.429 1.439 1.409 1.469 3,960,164 1.4417 0.69%
2012-12-10 0 1.440 1.430 1.440 1.420 1.450 3,902,000 5,596,300 1.4342 1.429 1.419 1.429 1.409 1.439 3,931,349 1.4235 1.41%
2012-12-07 0 1.420 1.420 1.430 1.390 1.450 4,542,000 6,507,280 1.4327 1.409 1.409 1.419 1.380 1.439 4,576,163 1.4220 0.71%
2012-12-06 0 1.410 1.410 1.420 1.380 1.470 9,672,000 13,675,130 1.4139 1.399 1.399 1.409 1.370 1.459 9,744,748 1.4033 -3.42%
2012-12-05 0 1.460 1.440 1.450 1.440 1.500 14,296,000 20,932,080 1.4642 1.449 1.429 1.439 1.429 1.489 14,403,527 1.4533 -0.68%
2012-12-04 0 1.470 1.460 1.470 1.460 1.540 12,192,600 18,173,872 1.4906 1.459 1.449 1.459 1.449 1.529 12,284,306 1.4794 -5.16%
2012-12-03 0 1.550 1.540 1.550 1.540 1.610 5,484,991 8,655,238 1.5780 1.538 1.529 1.538 1.529 1.598 5,526,246 1.5662 -4.32%
2012-11-30 0 1.620 1.610 1.620 1.610 1.650 2,406,000 3,903,170 1.6223 1.608 1.598 1.608 1.598 1.638 2,424,097 1.6102 -0.61%
2012-11-29 0 1.630 1.610 1.620 1.570 1.640 6,775,000 10,928,320 1.6130 1.618 1.598 1.608 1.558 1.628 6,825,958 1.6010 1.87%
2012-11-28 0 1.600 1.590 1.600 1.580 1.620 5,755,100 9,215,018 1.6012 1.588 1.578 1.588 1.568 1.608 5,798,387 1.5892 -1.23%
2012-11-27 0 1.620 1.610 1.620 1.600 1.710 19,838,800 33,050,548 1.6660 1.608 1.598 1.608 1.588 1.697 19,988,017 1.6535 -0.61%
2012-11-26 0 1.630 1.620 1.630 1.570 1.630 18,589,600 29,577,578 1.5911 1.618 1.608 1.618 1.558 1.618 18,729,421 1.5792 4.49%
2012-11-23 0 1.560 1.560 1.570 1.550 1.580 2,684,200 4,200,718 1.5650 1.548 1.548 1.558 1.538 1.568 2,704,389 1.5533 -0.64%
2012-11-22 0 1.570 1.560 1.570 1.560 1.590 3,535,200 5,574,164 1.5768 1.558 1.548 1.558 1.548 1.578 3,561,790 1.5650 0.00%
2012-11-21 0 1.570 1.560 1.570 1.550 1.590 2,372,600 3,717,558 1.5669 1.558 1.548 1.558 1.538 1.578 2,390,445 1.5552 1.29%
2012-11-20 0 1.550 1.550 1.560 1.530 1.570 3,023,600 4,697,628 1.5537 1.538 1.538 1.548 1.519 1.558 3,046,342 1.5421 1.31%
2012-11-19 0 1.530 1.530 1.540 1.500 1.540 2,820,400 4,294,644 1.5227 1.519 1.519 1.529 1.489 1.529 2,841,614 1.5113 2.00%
2012-11-16 0 1.500 1.500 1.510 1.450 1.540 10,772,400 16,125,488 1.4969 1.489 1.489 1.499 1.439 1.529 10,853,424 1.4858 -1.96%
2012-11-15 0 1.530 1.530 1.540 1.510 1.540 2,085,000 3,177,236 1.5239 1.519 1.519 1.529 1.499 1.529 2,100,682 1.5125 -1.29%
2012-11-14 0 1.550 1.550 1.560 1.500 1.560 2,402,200 3,666,978 1.5265 1.538 1.538 1.548 1.489 1.548 2,420,268 1.5151 1.97%
2012-11-13 0 1.520 1.520 1.530 1.520 1.550 4,095,200 6,253,080 1.5269 1.509 1.509 1.519 1.509 1.538 4,126,002 1.5155 -3.18%
2012-11-12 0 1.570 1.560 1.570 1.550 1.590 4,372,000 6,869,340 1.5712 1.558 1.548 1.558 1.538 1.578 4,404,884 1.5595 0.00%
2012-11-09 0 1.570 1.560 1.580 1.520 1.580 4,796,000 7,487,620 1.5612 1.558 1.548 1.568 1.509 1.568 4,832,073 1.5496 1.95%
2012-11-08 0 1.540 1.530 1.540 1.510 1.550 4,349,200 6,677,704 1.5354 1.529 1.519 1.529 1.499 1.538 4,381,912 1.5239 -1.91%
2012-11-07 0 1.570 1.550 1.570 1.520 1.570 9,104,000 14,069,940 1.5455 1.558 1.538 1.558 1.509 1.558 9,172,476 1.5339 1.29%
2012-11-06 0 1.550 1.540 1.550 1.530 1.580 8,496,000 13,120,390 1.5443 1.538 1.529 1.538 1.519 1.568 8,559,903 1.5328 -1.27%
2012-11-05 0 1.570 1.560 1.570 1.540 1.600 15,086,200 23,617,538 1.5655 1.558 1.548 1.558 1.529 1.588 15,199,671 1.5538 0.00%
2012-11-02 0 1.570 1.570 1.590 1.560 1.630 20,053,000 31,803,040 1.5859 1.558 1.558 1.578 1.548 1.618 20,203,828 1.5741 -2.48%
2012-11-01 0 1.610 1.600 1.610 1.600 1.650 12,551,700 20,262,519 1.6143 1.598 1.588 1.598 1.588 1.638 12,646,107 1.6023 0.00%
2012-10-31 0 1.610 1.600 1.610 1.520 1.620 20,810,000 33,027,880 1.5871 1.598 1.588 1.598 1.509 1.608 20,966,522 1.5753 0.62%
2012-10-30 0 1.600 1.600 1.610 1.570 1.710 15,680,682 25,438,762 1.6223 1.588 1.588 1.598 1.558 1.697 15,798,624 1.6102 -5.33%
2012-10-29 0 1.690 1.680 1.690 1.630 1.720 15,564,000 26,164,940 1.6811 1.677 1.667 1.677 1.618 1.707 15,681,064 1.6686 3.05%
2012-10-26 0 1.640 1.630 1.640 1.570 1.640 10,851,200 17,522,346 1.6148 1.628 1.618 1.628 1.558 1.628 10,932,817 1.6027 3.14%
2012-10-25 0 1.590 1.590 1.610 1.580 1.630 4,334,000 6,925,380 1.5979 1.578 1.578 1.598 1.568 1.618 4,366,598 1.5860 -2.45%
2012-10-24 0 1.630 1.620 1.630 1.560 1.630 9,642,168 15,474,498 1.6049 1.618 1.608 1.618 1.548 1.618 9,714,691 1.5929 3.16%
2012-10-22 0 1.580 1.570 1.580 1.510 1.600 11,917,600 18,596,060 1.5604 1.568 1.558 1.568 1.499 1.588 12,007,238 1.5487 2.60%
2012-10-19 0 1.540 1.540 1.550 1.540 1.610 13,694,000 21,481,520 1.5687 1.529 1.529 1.538 1.529 1.598 13,796,999 1.5570 -4.35%
2012-10-18 0 1.610 1.600 1.610 1.590 1.620 10,004,000 16,009,720 1.6003 1.598 1.588 1.598 1.578 1.608 10,079,245 1.5884 0.62%
2012-10-17 0 1.600 1.590 1.600 1.580 1.630 6,613,400 10,581,574 1.6000 1.588 1.578 1.588 1.568 1.618 6,663,143 1.5881 -0.62%
2012-10-16 0 1.610 1.600 1.610 1.560 1.640 14,386,600 22,969,132 1.5966 1.598 1.588 1.598 1.548 1.628 14,494,809 1.5846 -1.23%
2012-10-15 0 1.630 1.620 1.630 1.620 1.650 6,282,336 10,305,880 1.6405 1.618 1.608 1.618 1.608 1.638 6,329,589 1.6282 0.00%
2012-10-12 0 1.630 1.630 1.640 1.600 1.680 14,393,600 23,668,524 1.6444 1.618 1.618 1.628 1.588 1.667 14,501,861 1.6321 1.87%
2012-10-11 0 1.600 1.600 1.610 1.590 1.630 6,482,000 10,400,460 1.6045 1.588 1.588 1.598 1.578 1.618 6,530,754 1.5925 -0.62%
2012-10-10 0 1.610 1.600 1.610 1.570 1.620 5,668,000 9,068,340 1.5999 1.598 1.588 1.598 1.558 1.608 5,710,632 1.5880 0.00%
2012-10-09 0 1.610 1.600 1.610 1.600 1.650 4,438,000 7,195,720 1.6214 1.598 1.588 1.598 1.588 1.638 4,471,380 1.6093 0.62%
2012-10-08 0 1.600 1.600 1.610 1.600 1.630 5,803,000 9,315,830 1.6053 1.588 1.588 1.598 1.588 1.618 5,846,647 1.5934 -1.84%
2012-10-05 0 1.630 1.620 1.630 1.600 1.650 7,051,000 11,376,820 1.6135 1.618 1.608 1.618 1.588 1.638 7,104,034 1.6015 -0.61%
2012-10-04 0 1.640 1.620 1.630 1.570 1.650 16,256,000 26,301,040 1.6179 1.628 1.608 1.618 1.558 1.638 16,378,269 1.6058 4.46%
2012-10-03 0 1.570 1.560 1.570 1.550 1.600 7,370,000 11,510,500 1.5618 1.558 1.548 1.558 1.538 1.588 7,425,433 1.5501 -1.87%
2012-09-28 0 1.600 1.600 1.610 1.540 1.610 16,971,200 26,905,964 1.5854 1.588 1.588 1.598 1.529 1.598 17,098,849 1.5736 2.56%
2012-09-27 0 1.560 1.550 1.560 1.510 1.560 14,402,000 22,175,900 1.5398 1.548 1.538 1.548 1.499 1.548 14,510,324 1.5283 1.30%
2012-09-26 0 1.540 1.530 1.540 1.510 1.580 27,490,000 42,325,426 1.5397 1.529 1.519 1.529 1.499 1.568 27,696,766 1.5282 -1.91%
2012-09-25 0 1.570 1.550 1.560 1.480 1.570 26,300,400 40,476,404 1.5390 1.558 1.538 1.548 1.469 1.558 26,498,218 1.5275 5.37%
2012-09-24 0 1.490 1.480 1.490 1.400 1.510 14,433,289 21,442,769 1.4856 1.479 1.469 1.479 1.390 1.499 14,541,849 1.4746 3.47%
2012-09-21 0 1.440 1.430 1.440 1.390 1.470 14,368,400 20,685,288 1.4396 1.429 1.419 1.429 1.380 1.459 14,476,472 1.4289 3.60%
2012-09-20 0 1.390 1.390 1.400 1.370 1.410 6,958,000 9,633,000 1.3844 1.380 1.380 1.390 1.360 1.399 7,010,335 1.3741 -0.71%
2012-09-19 0 1.400 1.390 1.400 1.330 1.400 9,852,000 13,458,408 1.3661 1.390 1.380 1.390 1.320 1.390 9,926,102 1.3559 2.19%
2012-09-18 0 1.370 1.360 1.370 1.350 1.410 8,606,376 11,813,355 1.3726 1.360 1.350 1.360 1.340 1.399 8,671,109 1.3624 -3.52%
2012-09-17 0 1.420 1.410 1.420 1.360 1.460 25,730,800 36,605,274 1.4226 1.409 1.399 1.409 1.350 1.449 25,924,334 1.4120 2.16%
2012-09-14 0 1.390 1.380 1.390 1.300 1.390 16,490,800 22,179,396 1.3450 1.380 1.370 1.380 1.290 1.380 16,614,835 1.3349 9.45%
2012-09-13 0 1.270 1.280 1.290 1.270 1.310 3,466,000 4,447,332 1.2831 1.261 1.270 1.280 1.261 1.300 3,492,069 1.2736 -3.05%
2012-09-12 0 1.310 1.300 1.310 1.280 1.360 11,710,900 15,254,622 1.3026 1.300 1.290 1.300 1.270 1.350 11,798,983 1.2929 -1.50%
2012-09-11 0 1.330 1.320 1.330 1.210 1.370 43,062,020 56,472,306 1.3114 1.320 1.310 1.320 1.201 1.360 43,385,910 1.3016 9.92%
2012-09-10 0 1.210 1.210 1.220 1.150 1.230 10,613,624 12,742,348 1.2006 1.201 1.201 1.211 1.141 1.221 10,693,454 1.1916 4.31%
2012-09-07 0 1.160 1.160 1.170 1.130 1.170 6,606,400 7,616,732 1.1529 1.151 1.151 1.161 1.122 1.161 6,656,090 1.1443 4.50%
2012-09-06 0 1.110 1.100 1.120 1.080 1.130 5,832,000 6,449,680 1.1059 1.102 1.092 1.112 1.072 1.122 5,875,865 1.0977 -1.77%
2012-09-05 0 1.130 1.120 1.130 1.120 1.140 2,712,000 3,058,440 1.1277 1.122 1.112 1.122 1.112 1.131 2,732,398 1.1193 -0.88%
2012-09-04 0 1.140 1.140 1.150 1.130 1.150 4,024,000 4,590,900 1.1409 1.131 1.131 1.141 1.122 1.141 4,054,266 1.1324 0.00%
2012-09-03 0 1.140 1.140 1.150 1.140 1.170 5,154,000 5,920,100 1.1486 1.131 1.131 1.141 1.131 1.161 5,192,766 1.1401 -1.72%
2012-08-31 0 1.160 1.150 1.160 1.120 1.160 3,534,800 4,057,088 1.1478 1.151 1.141 1.151 1.112 1.151 3,561,387 1.1392 2.65%
2012-08-30 0 1.130 1.130 1.140 1.120 1.180 6,963,200 7,928,924 1.1387 1.122 1.122 1.131 1.112 1.171 7,015,574 1.1302 -2.59%
2012-08-29 0 1.160 1.160 1.170 1.150 1.230 8,964,800 10,596,812 1.1820 1.151 1.151 1.161 1.141 1.221 9,032,229 1.1732 0.87%
2012-08-28 0 1.150 1.150 1.160 1.150 1.180 3,314,400 3,834,356 1.1569 1.141 1.141 1.151 1.141 1.171 3,339,329 1.1482 -0.86%
2012-08-27 0 1.160 1.160 1.170 1.150 1.190 4,767,600 5,536,172 1.1612 1.151 1.151 1.161 1.141 1.181 4,803,459 1.1525 -0.85%
2012-08-24 0 1.170 1.160 1.170 1.140 1.190 6,472,000 7,559,120 1.1680 1.161 1.151 1.161 1.131 1.181 6,520,679 1.1593 0.00%
2012-08-23 0 1.170 1.170 1.180 1.140 1.210 15,064,000 17,735,180 1.1773 1.161 1.161 1.171 1.131 1.201 15,177,304 1.1685 1.74%
2012-08-22 0 1.150 1.140 1.150 1.080 1.160 22,518,440 25,274,298 1.1224 1.141 1.131 1.141 1.072 1.151 22,687,812 1.1140 -4.17%
2012-08-21 0 1.200 1.190 1.200 1.090 1.240 17,944,000 21,521,580 1.1994 1.191 1.181 1.191 1.082 1.231 18,078,966 1.1904 8.11%
2012-08-20 0 1.110 1.110 1.120 1.070 1.120 2,176,000 2,411,940 1.1084 1.102 1.102 1.112 1.062 1.112 2,192,367 1.1002 -0.89%
2012-08-17 0 1.120 1.110 1.120 1.070 1.130 4,328,000 4,788,680 1.1064 1.112 1.102 1.112 1.062 1.122 4,360,553 1.0982 3.70%
2012-08-16 0 1.080 1.070 1.080 1.060 1.110 11,800,000 12,803,460 1.0850 1.072 1.062 1.072 1.052 1.102 11,888,754 1.0769 -1.82%
2012-08-15 0 1.100 1.100 1.110 1.090 1.190 14,772,000 16,575,120 1.1221 1.092 1.092 1.102 1.082 1.181 14,883,107 1.1137 -7.56%
2012-08-14 0 1.190 1.180 1.190 1.160 1.220 7,296,000 8,623,100 1.1819 1.181 1.171 1.181 1.151 1.211 7,350,877 1.1731 0.00%
2012-08-13 0 1.190 1.180 1.190 1.120 1.220 10,270,000 12,067,920 1.1751 1.181 1.171 1.181 1.112 1.211 10,347,246 1.1663 0.00%
2012-08-10 0 1.190 1.190 1.200 1.140 1.230 21,712,000 26,053,360 1.2000 1.181 1.181 1.191 1.131 1.221 21,875,307 1.1910 1.71%
2012-08-09 0 1.170 1.160 1.170 1.030 1.180 20,330,040 22,903,905 1.1266 1.161 1.151 1.161 1.022 1.171 20,482,952 1.1182 13.59%
2012-08-08 0 1.030 1.030 1.040 1.010 1.080 18,944,400 19,840,044 1.0473 1.022 1.022 1.032 1.002 1.072 19,086,890 1.0395 -3.74%
2012-08-07 0 1.070 1.070 1.080 1.040 1.110 16,527,663 17,633,259 1.0669 1.062 1.062 1.072 1.032 1.102 16,651,976 1.0589 -1.83%
2012-08-06 0 1.090 1.070 1.080 1.000 1.140 44,062,000 47,614,660 1.0806 1.082 1.062 1.072 0.993 1.131 44,393,412 1.0726 6.86%
2012-08-03 0 1.020 1.020 1.030 0.880 1.030 65,801,271 62,205,589 0.9454 1.012 1.012 1.022 0.873 1.022 66,296,194 0.9383 15.91%
2012-08-02 0 0.880 0.880 0.890 0.870 0.900 5,284,000 4,664,220 0.8827 0.873 0.873 0.883 0.864 0.893 5,323,744 0.8761 -1.12%
2012-08-01 0 0.890 0.890 0.900 0.880 0.900 6,122,000 5,477,780 0.8948 0.883 0.883 0.893 0.873 0.893 6,168,047 0.8881 -1.11%
2012-07-31 0 0.900 0.890 0.900 0.850 0.910 6,286,800 5,599,948 0.8907 0.893 0.883 0.893 0.844 0.903 6,334,086 0.8841 5.88%
2012-07-30 0 0.850 0.840 0.850 0.830 0.920 8,432,400 7,315,312 0.8675 0.844 0.834 0.844 0.824 0.913 8,495,824 0.8610 -4.49%
2012-07-27 0 0.890 0.890 0.900 0.890 0.950 9,980,000 9,060,740 0.9079 0.883 0.883 0.893 0.883 0.943 10,055,064 0.9011 -3.26%
2012-07-26 0 0.920 0.910 0.920 0.850 0.930 13,186,800 11,724,364 0.8891 0.913 0.903 0.913 0.844 0.923 13,285,984 0.8825 6.98%
2012-07-25 0 0.860 0.850 0.860 0.830 0.880 9,784,600 8,366,874 0.8551 0.854 0.844 0.854 0.824 0.873 9,858,195 0.8487 -1.15%
2012-07-24 0 0.870 0.860 0.870 0.850 0.880 4,790,000 4,140,960 0.8645 0.864 0.854 0.864 0.844 0.873 4,826,028 0.8580 -1.14%
2012-07-23 0 0.880 0.870 0.880 0.860 0.940 24,920,890 22,192,155 0.8905 0.873 0.864 0.873 0.854 0.933 25,108,332 0.8839 -7.37%
2012-07-20 0 0.950 0.940 0.950 0.930 0.970 26,749,360 25,389,055 0.9491 0.943 0.933 0.943 0.923 0.963 26,950,555 0.9421 -2.06%
2012-07-19 0 0.970 0.960 0.970 0.910 0.990 32,890,400 30,972,084 0.9417 0.963 0.953 0.963 0.903 0.983 33,137,785 0.9346 1.04%
2012-07-18 0 0.960 0.950 0.960 0.950 1.040 13,488,800 12,997,364 0.9636 0.953 0.943 0.953 0.943 1.032 13,590,256 0.9564 -6.80%
2012-07-17 0 1.030 1.020 1.030 1.010 1.050 5,061,200 5,217,632 1.0309 1.022 1.012 1.022 1.002 1.042 5,099,268 1.0232 0.00%
2012-07-16 0 1.030 1.030 1.040 1.020 1.060 4,808,000 4,993,936 1.0387 1.022 1.022 1.032 1.012 1.052 4,844,163 1.0309 1.98%
2012-07-13 0 1.010 1.010 1.020 1.000 1.060 22,770,600 23,256,152 1.0213 1.002 1.002 1.012 0.993 1.052 22,941,869 1.0137 -4.72%
2012-07-12 0 1.060 1.070 1.080 1.050 1.180 20,663,938 22,538,463 1.0907 1.052 1.062 1.072 1.042 1.171 20,819,362 1.0826 -9.40%
2012-07-11 0 1.170 1.170 1.180 1.160 1.230 7,168,400 8,509,780 1.1871 1.161 1.161 1.171 1.151 1.221 7,222,317 1.1783 0.86%
2012-07-10 0 1.160 1.150 1.160 1.150 1.260 18,031,000 21,195,112 1.1755 1.151 1.141 1.151 1.141 1.251 18,166,620 1.1667 -6.45%
2012-07-09 0 1.240 1.240 1.250 1.240 1.380 11,008,000 14,100,800 1.2810 1.231 1.231 1.241 1.231 1.370 11,090,797 1.2714 -11.43%
2012-07-06 0 1.400 1.400 1.410 1.390 1.460 5,595,600 7,900,412 1.4119 1.390 1.390 1.399 1.380 1.449 5,637,687 1.4014 -2.78%
2012-07-05 0 1.440 1.430 1.440 1.420 1.450 2,259,600 3,226,768 1.4280 1.429 1.419 1.429 1.409 1.439 2,276,596 1.4174 0.70%
2012-07-04 0 1.430 1.430 1.440 1.410 1.450 6,208,000 8,844,644 1.4247 1.419 1.419 1.429 1.399 1.439 6,254,693 1.4141 1.42%
2012-07-03 0 1.410 1.400 1.420 1.390 1.490 12,438,800 17,597,308 1.4147 1.399 1.390 1.409 1.380 1.479 12,532,358 1.4041 -2.08%
2012-06-29 0 1.440 1.440 1.450 1.350 1.460 6,438,888 9,101,812 1.4136 1.429 1.429 1.439 1.340 1.449 6,487,318 1.4030 3.60%
2012-06-28 0 1.390 1.380 1.390 1.360 1.440 7,810,800 10,891,404 1.3944 1.380 1.370 1.380 1.350 1.429 7,869,549 1.3840 -2.11%
2012-06-27 0 1.420 1.410 1.420 1.400 1.510 19,112,000 27,766,260 1.4528 1.409 1.399 1.409 1.390 1.499 19,255,751 1.4420 -4.05%
2012-06-26 0 1.480 1.480 1.490 1.460 1.500 4,536,000 6,700,620 1.4772 1.469 1.469 1.479 1.449 1.489 4,570,117 1.4662 0.00%
2012-06-25 0 1.480 1.470 1.480 1.470 1.560 7,796,944 11,896,936 1.5258 1.469 1.459 1.469 1.459 1.548 7,855,589 1.5145 -1.99%
2012-06-22 0 1.510 1.500 1.510 1.450 1.520 12,832,000 19,107,080 1.4890 1.499 1.489 1.499 1.439 1.509 12,928,516 1.4779 2.72%
2012-06-21 0 1.470 1.470 1.480 1.400 1.530 21,305,728 31,427,828 1.4751 1.459 1.459 1.469 1.390 1.519 21,465,979 1.4641 5.00%
2012-06-20 0 1.400 1.400 1.410 1.320 1.430 30,657,600 41,961,688 1.3687 1.390 1.390 1.399 1.310 1.419 30,888,191 1.3585 6.06%
2012-06-19 0 1.320 1.320 1.330 1.280 1.340 3,349,200 4,397,676 1.3131 1.310 1.310 1.320 1.270 1.330 3,374,391 1.3033 -0.75%
2012-06-18 0 1.330 1.330 1.340 1.320 1.370 7,519,600 10,037,536 1.3348 1.320 1.320 1.330 1.310 1.360 7,576,159 1.3249 1.53%
2012-06-15 0 1.310 1.310 1.320 1.280 1.360 11,227,400 14,734,436 1.3124 1.300 1.300 1.310 1.270 1.350 11,311,847 1.3026 1.55%
2012-06-14 0 1.290 1.290 1.300 1.280 1.310 4,738,000 6,138,640 1.2956 1.280 1.280 1.290 1.270 1.300 4,773,637 1.2859 -2.27%
2012-06-13 0 1.320 1.320 1.330 1.300 1.340 7,481,200 9,855,828 1.3174 1.310 1.310 1.320 1.290 1.330 7,537,470 1.3076 1.54%
2012-06-12 0 1.300 1.280 1.300 1.210 1.310 5,788,800 7,327,320 1.2658 1.290 1.270 1.290 1.201 1.300 5,832,340 1.2563 6.56%
2012-06-11 0 1.220 1.210 1.220 1.190 1.230 3,796,200 4,601,414 1.2121 1.211 1.201 1.211 1.181 1.221 3,824,753 1.2031 2.52%
2012-06-08 0 1.190 1.190 1.200 1.170 1.210 8,375,066 9,966,525 1.1900 1.181 1.181 1.191 1.161 1.201 8,438,059 1.1811 0.00%
2012-06-07 0 1.190 1.190 1.200 1.170 1.230 5,634,800 6,751,384 1.1982 1.181 1.181 1.191 1.161 1.221 5,677,182 1.1892 0.00%
2012-06-06 0 1.190 1.190 1.200 1.180 1.220 4,176,400 5,003,188 1.1980 1.181 1.181 1.191 1.171 1.211 4,207,813 1.1890 -0.83%
2012-06-05 0 1.200 1.200 1.210 1.150 1.240 6,316,400 7,514,784 1.1897 1.191 1.191 1.201 1.141 1.231 6,363,909 1.1808 0.00%
2012-06-04 0 1.200 1.200 1.210 1.160 1.230 10,951,600 13,141,148 1.1999 1.191 1.191 1.201 1.151 1.221 11,033,972 1.1910 -3.23%
2012-06-01 0 1.240 1.230 1.240 1.210 1.280 7,268,722 9,053,261 1.2455 1.231 1.221 1.231 1.201 1.270 7,323,394 1.2362 -3.88%
2012-05-31 0 1.290 1.280 1.290 1.260 1.310 5,707,600 7,351,838 1.2881 1.280 1.270 1.280 1.251 1.300 5,750,530 1.2785 -2.27%
2012-05-30 0 1.320 1.320 1.330 1.300 1.370 6,638,000 8,814,880 1.3279 1.310 1.310 1.320 1.290 1.360 6,687,928 1.3180 -2.94%
2012-05-29 0 1.360 1.350 1.360 1.270 1.360 17,966,000 23,812,120 1.3254 1.350 1.340 1.350 1.261 1.350 18,101,131 1.3155 5.43%
2012-05-28 0 1.290 1.290 1.300 1.240 1.310 4,422,944 5,654,116 1.2784 1.280 1.280 1.290 1.231 1.300 4,456,211 1.2688 -0.77%
2012-05-25 0 1.300 1.300 1.310 1.290 1.380 8,713,600 11,439,872 1.3129 1.290 1.290 1.300 1.280 1.370 8,779,139 1.3031 -3.70%
2012-05-24 0 1.350 1.350 1.360 1.330 1.370 3,398,000 4,610,460 1.3568 1.340 1.340 1.350 1.320 1.360 3,423,558 1.3467 0.00%
2012-05-23 0 1.350 1.350 1.370 1.340 1.400 11,719,782 16,019,681 1.3669 1.340 1.340 1.360 1.330 1.390 11,807,932 1.3567 -2.17%
2012-05-22 0 1.380 1.370 1.390 1.360 1.410 6,349,600 8,810,372 1.3875 1.370 1.360 1.380 1.350 1.399 6,397,358 1.3772 2.22%
2012-05-21 0 1.350 1.340 1.350 1.320 1.370 3,888,000 5,206,060 1.3390 1.340 1.330 1.340 1.310 1.360 3,917,244 1.3290 0.00%
2012-05-18 0 1.350 1.340 1.350 1.280 1.350 9,202,000 12,200,240 1.3258 1.340 1.330 1.340 1.270 1.340 9,271,213 1.3159 0.00%
2012-05-17 0 1.350 1.350 1.360 1.340 1.400 3,096,000 4,246,280 1.3715 1.340 1.340 1.350 1.330 1.390 3,119,287 1.3613 1.50%
2012-05-16 0 1.330 1.330 1.340 1.300 1.400 17,493,200 23,413,944 1.3385 1.320 1.320 1.330 1.290 1.390 17,624,775 1.3285 -6.34%
2012-05-15 0 1.420 1.410 1.430 1.350 1.430 8,022,000 11,093,980 1.3829 1.409 1.399 1.419 1.340 1.419 8,082,337 1.3726 2.90%
2012-05-14 0 1.380 1.380 1.390 1.380 1.480 7,951,400 11,305,652 1.4218 1.370 1.370 1.380 1.370 1.469 8,011,206 1.4112 -2.13%
2012-05-11 0 1.410 1.410 1.440 1.410 1.520 7,531,200 10,945,912 1.4534 1.399 1.399 1.429 1.399 1.509 7,587,846 1.4426 -6.62%
2012-05-10 0 1.510 1.510 1.520 1.500 1.540 6,333,200 9,583,904 1.5133 1.499 1.499 1.509 1.489 1.529 6,380,835 1.5020 0.00%
2012-05-09 0 1.510 1.500 1.510 1.490 1.600 17,052,400 26,004,992 1.5250 1.499 1.489 1.499 1.479 1.588 17,180,659 1.5136 -5.63%
2012-05-08 0 1.600 1.600 1.610 1.580 1.690 8,589,200 13,783,254 1.6047 1.588 1.588 1.598 1.568 1.677 8,653,804 1.5927 -1.84%
2012-05-07 0 1.630 1.620 1.640 1.620 1.720 8,748,800 14,455,452 1.6523 1.618 1.608 1.628 1.608 1.707 8,814,604 1.6399 -5.23%
2012-05-04 0 1.720 1.720 1.730 1.720 1.770 3,779,200 6,600,660 1.7466 1.707 1.707 1.717 1.707 1.757 3,807,625 1.7335 -1.71%
2012-05-03 0 1.750 1.740 1.760 1.730 1.760 2,904,000 5,071,252 1.7463 1.737 1.727 1.747 1.717 1.747 2,925,842 1.7333 0.00%
2012-05-02 0 1.750 1.750 1.760 1.730 1.790 2,637,600 4,635,368 1.7574 1.737 1.737 1.747 1.717 1.777 2,657,439 1.7443 1.16%
2012-04-30 0 1.730 1.730 1.740 1.730 1.770 2,962,000 5,180,460 1.7490 1.717 1.717 1.727 1.717 1.757 2,984,279 1.7359 0.00%
2012-04-27 0 1.730 1.730 1.740 1.730 1.830 7,632,000 13,625,260 1.7853 1.717 1.717 1.727 1.717 1.816 7,689,404 1.7720 -4.95%
2012-04-26 0 1.820 1.810 1.820 1.760 1.820 5,093,600 9,089,530 1.7845 1.806 1.796 1.806 1.747 1.806 5,131,911 1.7712 5.20%
2012-04-25 0 1.730 1.730 1.740 1.730 1.780 4,229,124 7,376,140 1.7441 1.717 1.717 1.727 1.717 1.767 4,260,933 1.7311 -2.26%
2012-04-24 0 1.770 1.770 1.780 1.740 1.810 7,780,000 13,804,210 1.7743 1.757 1.757 1.767 1.727 1.796 7,838,517 1.7611 -2.21%
2012-04-23 0 1.810 1.810 1.820 1.790 1.880 3,470,400 6,328,604 1.8236 1.796 1.796 1.806 1.777 1.866 3,496,503 1.8100 -3.21%
2012-04-20 0 1.870 1.870 1.880 1.840 1.880 3,516,178 6,533,287 1.8581 1.856 1.856 1.866 1.826 1.866 3,542,625 1.8442 0.00%
2012-04-19 0 1.870 1.860 1.880 1.850 1.890 4,800,000 8,941,420 1.8628 1.856 1.846 1.866 1.836 1.876 4,836,103 1.8489 0.00%
2012-04-18 0 1.870 1.860 1.870 1.860 1.910 2,350,000 4,443,170 1.8907 1.856 1.846 1.856 1.846 1.896 2,367,675 1.8766 -0.53%
2012-04-17 0 1.880 1.870 1.880 1.860 1.930 1,590,800 2,991,788 1.8807 1.866 1.856 1.866 1.846 1.916 1,602,765 1.8666 -2.08%
2012-04-16 0 1.920 1.910 1.920 1.910 1.940 1,945,400 3,740,856 1.9229 1.906 1.896 1.906 1.896 1.926 1,960,032 1.9086 -1.54%
2012-04-13 0 1.950 1.950 1.960 1.920 1.970 7,430,339 14,485,475 1.9495 1.935 1.935 1.945 1.906 1.955 7,486,226 1.9350 3.17%
2012-04-12 0 1.890 1.890 1.900 1.850 1.900 3,702,400 6,974,876 1.8839 1.876 1.876 1.886 1.836 1.886 3,730,248 1.8698 0.53%
2012-04-11 0 1.880 1.880 1.890 1.840 1.910 4,592,400 8,603,932 1.8735 1.866 1.866 1.876 1.826 1.896 4,626,942 1.8595 -2.08%
2012-04-10 0 1.920 1.910 1.920 1.870 1.950 6,922,000 13,283,620 1.9190 1.906 1.896 1.906 1.856 1.935 6,974,064 1.9047 -2.04%
2012-04-05 0 1.960 1.950 1.960 1.850 1.960 8,641,320 16,501,455 1.9096 1.945 1.935 1.945 1.836 1.945 8,706,316 1.8953 3.16%
2012-04-03 0 1.900 1.890 1.910 1.860 1.920 5,622,000 10,639,000 1.8924 1.886 1.876 1.896 1.846 1.906 5,664,286 1.8783 -1.04%
2012-04-02 0 1.920 1.900 1.920 1.890 1.970 15,416,400 29,833,112 1.9352 1.906 1.886 1.906 1.876 1.955 15,532,354 1.9207 2.67%
2012-03-30 0 1.870 1.860 1.880 1.830 1.920 14,067,316 26,526,648 1.8857 1.856 1.846 1.866 1.816 1.906 14,173,123 1.8716 0.54%
2012-03-29 0 1.860 1.850 1.870 1.720 1.880 22,345,600 40,816,400 1.8266 1.846 1.836 1.856 1.707 1.866 22,513,672 1.8130 6.29%
2012-03-28 0 1.750 1.750 1.760 1.610 1.760 20,999,776 35,634,386 1.6969 1.737 1.737 1.747 1.598 1.747 21,157,726 1.6842 2.34%
2012-03-27 0 1.710 1.700 1.710 1.680 1.720 10,153,816 17,276,541 1.7015 1.697 1.687 1.697 1.667 1.707 10,230,188 1.6888 3.64%
2012-03-26 0 1.650 1.640 1.650 1.620 1.680 8,663,059 14,294,589 1.6501 1.638 1.628 1.638 1.608 1.667 8,728,218 1.6377 -1.79%
2012-03-23 0 1.680 1.670 1.680 1.660 1.760 5,944,519 10,025,778 1.6866 1.667 1.658 1.667 1.648 1.747 5,989,231 1.6740 -1.75%
2012-03-22 0 1.710 1.700 1.710 1.630 1.790 18,566,400 31,308,602 1.6863 1.697 1.687 1.697 1.618 1.777 18,706,047 1.6737 -2.84%
2012-03-21 0 1.760 1.750 1.770 1.700 1.900 29,252,400 51,851,736 1.7726 1.747 1.737 1.757 1.687 1.886 29,472,422 1.7593 -5.88%
2012-03-20 0 1.870 1.860 1.870 1.870 1.930 9,924,000 18,831,920 1.8976 1.856 1.846 1.856 1.856 1.916 9,998,643 1.8834 -1.58%
2012-03-19 0 1.900 1.900 1.910 1.900 1.990 12,170,000 23,493,231 1.9304 1.886 1.886 1.896 1.886 1.975 12,261,537 1.9160 -5.00%
2012-03-16 0 2.000 1.980 2.010 1.960 2.020 6,242,707 12,464,276 1.9966 1.985 1.965 1.995 1.945 2.005 6,289,661 1.9817 2.04%
2012-03-15 0 1.960 1.960 1.970 1.960 2.030 11,208,000 22,253,370 1.9855 1.945 1.945 1.955 1.945 2.015 11,292,301 1.9707 -2.49%
2012-03-14 0 2.010 2.000 2.010 2.000 2.110 17,047,242 35,133,168 2.0609 1.995 1.985 1.995 1.985 2.094 17,175,463 2.0455 -2.43%
2012-03-13 0 2.060 2.050 2.060 1.950 2.110 37,171,760 76,602,894 2.0608 2.045 2.035 2.045 1.935 2.094 37,451,347 2.0454 4.57%
2012-03-12 0 1.970 1.960 1.980 1.950 2.010 6,142,000 12,073,040 1.9657 1.955 1.945 1.965 1.935 1.995 6,188,197 1.9510 -1.01%
2012-03-09 0 1.990 1.990 2.000 1.920 2.010 22,956,618 45,418,768 1.9785 1.975 1.975 1.985 1.906 1.995 23,129,286 1.9637 2.05%
2012-03-08 0 1.950 1.940 1.950 1.910 1.990 11,751,200 22,930,204 1.9513 1.935 1.926 1.935 1.896 1.975 11,839,587 1.9367 0.00%
2012-03-07 0 1.950 1.950 1.960 1.930 1.980 10,109,500 19,711,875 1.9498 1.935 1.935 1.945 1.916 1.965 10,185,538 1.9353 -1.52%
2012-03-06 0 1.980 1.980 1.990 1.980 2.070 8,338,800 16,656,650 1.9975 1.965 1.965 1.975 1.965 2.055 8,401,520 1.9826 -3.88%
2012-03-05 0 2.060 2.060 2.070 2.060 2.090 4,508,000 9,353,820 2.0749 2.045 2.045 2.055 2.045 2.074 4,541,907 2.0594 -0.96%
2012-03-02 0 2.080 2.070 2.090 2.040 2.100 7,179,200 14,852,100 2.0688 2.064 2.055 2.074 2.025 2.084 7,233,198 2.0533 2.46%
2012-03-01 0 2.030 2.030 2.040 2.020 2.110 5,975,600 12,260,004 2.0517 2.015 2.015 2.025 2.005 2.094 6,020,545 2.0364 -2.87%
2012-02-29 0 2.090 2.090 2.110 2.070 2.110 7,238,800 15,160,106 2.0943 2.074 2.074 2.094 2.055 2.094 7,293,247 2.0786 0.00%
2012-02-28 0 2.090 2.080 2.090 2.030 2.100 11,804,000 24,440,616 2.0705 2.074 2.064 2.074 2.015 2.084 11,892,784 2.0551 1.95%
2012-02-27 0 2.050 2.050 2.060 2.040 2.200 15,922,000 33,428,940 2.0995 2.035 2.035 2.045 2.025 2.184 16,041,757 2.0839 -5.09%
2012-02-24 0 2.160 2.150 2.160 2.090 2.180 11,120,000 23,763,380 2.1370 2.144 2.134 2.144 2.074 2.164 11,203,639 2.1210 3.35%
2012-02-23 0 2.090 2.090 2.100 2.080 2.220 22,003,400 47,181,394 2.1443 2.074 2.074 2.084 2.064 2.203 22,168,898 2.1283 -3.69%
2012-02-22 0 2.170 2.170 2.180 1.970 2.200 48,247,200 100,861,964 2.0905 2.154 2.154 2.164 1.955 2.184 48,610,091 2.0749 10.15%
2012-02-21 0 1.970 1.970 1.980 1.890 1.990 12,438,800 24,211,644 1.9465 1.955 1.955 1.965 1.876 1.975 12,532,358 1.9319 3.68%
2012-02-20 0 1.900 1.900 1.910 1.890 2.010 15,921,103 30,884,251 1.9398 1.886 1.886 1.896 1.876 1.995 16,040,853 1.9253 -2.56%
2012-02-17 0 1.950 1.940 1.950 1.930 2.040 20,724,400 40,904,006 1.9737 1.935 1.926 1.935 1.916 2.025 20,880,278 1.9590 -2.50%
2012-02-16 0 2.000 1.990 2.000 1.900 2.000 35,774,474 70,063,859 1.9585 1.985 1.975 1.985 1.886 1.985 36,043,551 1.9439 3.09%
2012-02-15 0 1.940 1.930 1.950 1.840 1.980 44,486,200 85,552,206 1.9231 1.926 1.916 1.935 1.826 1.965 44,820,802 1.9088 3.74%
2012-02-14 0 1.870 1.860 1.870 1.820 2.000 104,055,600 196,089,396 1.8845 1.856 1.846 1.856 1.806 1.985 104,838,253 1.8704 -13.82%
2012-02-13 0 2.170 2.160 2.170 2.120 2.200 12,910,813 27,935,883 2.1638 2.154 2.144 2.154 2.104 2.184 13,007,922 2.1476 0.00%
2012-02-10 0 2.170 2.150 2.170 2.150 2.330 46,024,200 102,439,312 2.2258 2.154 2.134 2.154 2.134 2.313 46,370,370 2.2092 -4.41%
2012-02-09 0 2.270 2.260 2.270 2.220 2.330 25,216,249 57,657,012 2.2865 2.253 2.243 2.253 2.203 2.313 25,405,913 2.2694 0.89%
2012-02-08 0 2.250 2.240 2.250 2.140 2.270 30,294,600 67,211,974 2.2186 2.233 2.223 2.233 2.124 2.253 30,522,460 2.2020 5.63%
2012-02-07 0 2.130 2.120 2.130 2.110 2.290 32,015,400 69,546,030 2.1723 2.114 2.104 2.114 2.094 2.273 32,256,203 2.1561 -4.91%
2012-02-06 0 2.240 2.240 2.250 2.200 2.390 29,216,800 66,239,228 2.2672 2.223 2.223 2.233 2.184 2.372 29,436,554 2.2502 -4.68%
2012-02-03 0 2.350 2.340 2.350 2.320 2.420 38,698,600 91,780,398 2.3717 2.332 2.323 2.332 2.303 2.402 38,989,671 2.3540 -4.86%
2012-02-02 0 2.470 2.460 2.470 2.320 2.480 19,785,296 48,124,159 2.4323 2.452 2.442 2.452 2.303 2.461 19,934,111 2.4142 7.39%
2012-02-01 0 2.300 2.300 2.310 2.300 2.370 4,873,200 11,388,312 2.3369 2.283 2.283 2.293 2.283 2.352 4,909,854 2.3195 -0.43%
2012-01-31 0 2.310 2.310 2.320 2.270 2.370 10,686,600 24,805,878 2.3212 2.293 2.293 2.303 2.253 2.352 10,766,979 2.3039 -1.28%
2012-01-30 0 2.340 2.330 2.340 2.310 2.380 13,221,250 31,053,650 2.3488 2.323 2.313 2.323 2.293 2.362 13,320,693 2.3312 0.43%
2012-01-27 0 2.330 2.320 2.330 2.290 2.420 13,071,400 30,692,118 2.3480 2.313 2.303 2.313 2.273 2.402 13,169,716 2.3305 -1.69%
2012-01-26 0 2.370 2.370 2.380 2.340 2.480 11,391,600 27,012,968 2.3713 2.352 2.352 2.362 2.323 2.461 11,477,282 2.3536 -2.87%
2012-01-20 0 2.440 2.430 2.440 2.380 2.470 21,306,429 51,798,828 2.4311 2.422 2.412 2.422 2.362 2.452 21,466,685 2.4130 1.24%
2012-01-19 0 2.410 2.400 2.410 2.380 2.430 14,504,400 34,966,440 2.4107 2.392 2.382 2.392 2.362 2.412 14,613,495 2.3928 3.43%
2012-01-18 0 2.330 2.330 2.340 2.310 2.370 6,960,000 16,276,340 2.3386 2.313 2.313 2.323 2.293 2.352 7,012,350 2.3211 1.30%
2012-01-17 0 2.300 2.290 2.300 2.260 2.310 5,432,200 12,457,088 2.2932 2.283 2.273 2.283 2.243 2.293 5,473,058 2.2761 2.22%
2012-01-16 0 2.250 2.250 2.260 2.250 2.400 12,743,000 29,303,670 2.2996 2.233 2.233 2.243 2.233 2.382 12,838,846 2.2824 -6.25%
2012-01-13 0 2.400 2.400 2.410 2.260 2.440 21,533,000 50,257,920 2.3340 2.382 2.382 2.392 2.243 2.422 21,694,960 2.3166 6.67%
2012-01-12 0 2.250 2.230 2.240 2.200 2.290 17,767,200 39,504,682 2.2235 2.233 2.213 2.223 2.184 2.273 17,900,836 2.2069 2.74%
2012-01-11 0 2.190 2.190 2.200 2.110 2.210 14,800,400 32,131,384 2.1710 2.174 2.174 2.184 2.094 2.194 14,911,721 2.1548 4.78%
2012-01-10 0 2.090 2.080 2.100 2.020 2.100 11,261,600 23,248,161 2.0644 2.074 2.064 2.084 2.005 2.084 11,346,304 2.0490 2.45%
2012-01-09 0 2.040 2.020 2.040 1.890 2.040 6,976,600 13,747,518 1.9705 2.025 2.005 2.025 1.876 2.025 7,029,074 1.9558 6.25%
2012-01-06 0 1.920 1.910 1.920 1.900 1.990 9,555,800 18,414,882 1.9271 1.906 1.896 1.906 1.886 1.975 9,627,674 1.9127 -2.04%
2012-01-05 0 1.960 1.960 1.970 1.950 2.050 7,957,200 16,006,754 2.0116 1.945 1.945 1.955 1.935 2.035 8,017,050 1.9966 -2.97%
2012-01-04 0 2.020 2.020 2.030 2.010 2.100 5,530,953 11,327,823 2.0481 2.005 2.005 2.015 1.995 2.084 5,572,554 2.0328 -2.88%
2012-01-03 0 2.080 2.070 2.080 2.060 2.110 6,408,000 13,343,240 2.0823 2.064 2.055 2.064 2.045 2.094 6,456,198 2.0667 -0.48%
2011-12-30 0 2.090 2.080 2.090 2.010 2.100 16,148,200 33,005,536 2.0439 2.074 2.064 2.074 1.995 2.084 16,269,658 2.0287 4.50%
2011-12-29 0 2.000 2.000 2.020 1.930 2.010 8,759,937 17,412,639 1.9878 1.985 1.985 2.005 1.916 1.995 8,825,825 1.9729 0.00%
2011-12-28 0 2.000 2.000 2.010 1.980 2.130 13,064,000 26,480,904 2.0270 1.985 1.985 1.995 1.965 2.114 13,162,261 2.0119 -4.31%
2011-12-23 0 2.090 2.080 2.090 2.000 2.100 19,762,000 40,808,820 2.0650 2.074 2.064 2.074 1.985 2.084 19,910,640 2.0496 5.56%
2011-12-22 0 1.980 1.970 1.980 1.850 2.010 28,106,578 54,692,444 1.9459 1.965 1.955 1.965 1.836 1.995 28,317,981 1.9314 6.45%
2011-12-21 0 1.860 1.860 1.870 1.850 1.950 16,107,400 30,396,990 1.8871 1.846 1.846 1.856 1.836 1.935 16,228,552 1.8731 0.00%
2011-12-20 0 1.860 1.860 1.870 1.850 2.100 45,142,801 86,556,652 1.9174 1.846 1.846 1.856 1.836 2.084 45,482,342 1.9031 -10.14%
2011-12-19 0 2.070 2.060 2.070 2.050 2.150 9,204,800 19,118,246 2.0770 2.055 2.045 2.055 2.035 2.134 9,274,034 2.0615 -4.17%
2011-12-16 0 2.160 2.160 2.180 2.140 2.210 10,415,600 22,682,014 2.1777 2.144 2.144 2.164 2.124 2.194 10,493,941 2.1614 0.93%
2011-12-15 0 2.140 2.130 2.140 2.090 2.270 23,818,000 51,646,798 2.1684 2.124 2.114 2.124 2.074 2.253 23,997,147 2.1522 -6.14%
2011-12-14 0 2.280 2.260 2.270 2.260 2.460 19,772,400 45,928,324 2.3229 2.263 2.243 2.253 2.243 2.442 19,921,118 2.3055 -7.32%
2011-12-13 0 2.460 2.450 2.460 2.430 2.570 8,336,115 20,657,703 2.4781 2.442 2.432 2.442 2.412 2.551 8,398,815 2.4596 -3.15%
2011-12-12 0 2.540 2.520 2.550 2.500 2.630 4,325,600 11,131,926 2.5735 2.521 2.501 2.531 2.481 2.610 4,358,135 2.5543 0.00%
2011-12-09 0 2.540 2.530 2.540 2.520 2.640 15,039,600 38,808,076 2.5804 2.521 2.511 2.521 2.501 2.620 15,152,720 2.5611 -5.93%
2011-12-08 0 2.700 2.680 2.690 2.550 2.710 10,884,200 28,814,540 2.6474 2.680 2.660 2.670 2.531 2.690 10,966,065 2.6276 5.06%
2011-12-07 0 2.570 2.560 2.570 2.540 2.610 16,497,200 42,581,176 2.5811 2.551 2.541 2.551 2.521 2.591 16,621,283 2.5618 1.98%
2011-12-06 0 2.520 2.520 2.530 2.500 2.600 8,434,000 21,416,230 2.5393 2.501 2.501 2.511 2.481 2.581 8,497,436 2.5203 -3.82%
2011-12-05 0 2.620 2.610 2.620 2.590 2.740 9,992,000 26,271,540 2.6293 2.600 2.591 2.600 2.571 2.720 10,067,155 2.6096 -3.68%
2011-12-02 0 2.720 2.710 2.720 2.690 2.890 8,128,317 22,167,883 2.7272 2.700 2.690 2.700 2.670 2.868 8,189,454 2.7069 -4.56%
2011-12-01 0 2.850 2.840 2.850 2.640 2.880 17,949,181 49,649,529 2.7661 2.829 2.819 2.829 2.620 2.858 18,084,186 2.7455 11.76%
2011-11-30 0 2.550 2.530 2.550 2.500 2.640 13,916,400 35,268,280 2.5343 2.531 2.511 2.531 2.481 2.620 14,021,072 2.5154 -2.67%
2011-11-29 0 2.620 2.620 2.630 2.600 2.730 16,317,602 43,412,901 2.6605 2.600 2.600 2.610 2.581 2.710 16,440,335 2.6406 -1.87%
2011-11-28 0 2.670 2.660 2.670 2.660 2.810 9,880,600 26,883,160 2.7208 2.650 2.640 2.650 2.640 2.789 9,954,917 2.7005 -2.55%
2011-11-25 0 2.740 2.730 2.750 2.720 2.840 5,384,000 14,844,682 2.7572 2.720 2.710 2.729 2.700 2.819 5,424,496 2.7366 -0.72%
2011-11-24 0 2.760 2.750 2.760 2.690 2.830 8,339,800 22,856,018 2.7406 2.739 2.729 2.739 2.670 2.809 8,402,528 2.7201 -1.08%
2011-11-23 0 2.790 2.790 2.800 2.780 3.030 9,822,000 28,267,070 2.8779 2.769 2.769 2.779 2.759 3.007 9,895,876 2.8564 -8.82%
2011-11-22 0 3.060 3.040 3.060 2.990 3.120 5,887,602 17,833,826 3.0290 3.037 3.017 3.037 2.968 3.097 5,931,886 3.0064 -0.97%
2011-11-21 0 3.090 3.080 3.090 3.000 3.110 12,789,000 38,995,128 3.0491 3.067 3.057 3.067 2.978 3.087 12,885,192 3.0264 -0.96%
2011-11-18 0 3.120 3.120 3.130 3.040 3.180 10,259,600 32,146,807 3.1333 3.097 3.097 3.107 3.017 3.156 10,336,767 3.1099 0.65%
2011-11-17 0 3.100 3.090 3.100 3.060 3.170 13,399,200 41,502,074 3.0974 3.077 3.067 3.077 3.037 3.146 13,499,982 3.0742 -0.96%
2011-11-16 0 3.130 3.120 3.130 3.000 3.160 17,053,895 52,736,041 3.0923 3.107 3.097 3.107 2.978 3.136 17,182,166 3.0692 4.68%
2011-11-15 0 2.990 2.980 2.990 2.970 3.060 3,150,000 9,440,730 2.9971 2.968 2.958 2.968 2.948 3.037 3,173,693 2.9747 -1.32%
2011-11-14 0 3.030 3.010 3.020 2.980 3.100 4,402,200 13,268,546 3.0141 3.007 2.988 2.997 2.958 3.077 4,435,311 2.9916 2.36%
2011-11-11 0 2.960 2.960 2.990 2.940 3.000 4,558,200 13,510,974 2.9641 2.938 2.938 2.968 2.918 2.978 4,592,484 2.9420 1.37%
2011-11-10 0 2.920 2.910 2.940 2.890 3.010 7,892,373 23,243,555 2.9451 2.898 2.888 2.918 2.868 2.988 7,951,735 2.9231 -5.81%
2011-11-09 0 3.100 3.100 3.110 3.080 3.280 8,392,400 26,339,792 3.1385 3.077 3.077 3.087 3.057 3.256 8,455,523 3.1151 -3.13%
2011-11-08 0 3.200 3.190 3.200 3.160 3.290 3,227,200 10,334,972 3.2025 3.176 3.166 3.176 3.136 3.265 3,251,473 3.1786 -1.23%
2011-11-07 0 3.240 3.230 3.250 3.160 3.290 3,802,800 12,377,700 3.2549 3.216 3.206 3.226 3.136 3.265 3,831,403 3.2306 0.31%
2011-11-04 0 3.230 3.210 3.230 3.180 3.250 15,190,800 48,838,384 3.2150 3.206 3.186 3.206 3.156 3.226 15,305,057 3.1910 4.87%
2011-11-03 0 3.080 3.040 3.050 3.020 3.330 18,581,400 59,365,166 3.1949 3.057 3.017 3.027 2.997 3.305 18,721,160 3.1710 -9.14%
2011-11-02 0 3.390 3.370 3.390 3.110 3.400 6,458,476 21,142,333 3.2736 3.365 3.345 3.365 3.087 3.375 6,507,053 3.2491 4.95%
2011-11-01 0 3.230 3.220 3.230 3.100 3.280 5,313,600 17,188,608 3.2348 3.206 3.196 3.206 3.077 3.256 5,353,566 3.2107 1.25%
2011-10-31 0 3.190 3.160 3.170 3.120 3.310 12,548,721 40,200,438 3.2035 3.166 3.136 3.146 3.097 3.285 12,643,106 3.1796 -8.07%
2011-10-28 0 3.470 3.460 3.490 3.360 3.600 10,212,000 35,609,240 3.4870 3.444 3.434 3.464 3.335 3.573 10,288,809 3.4610 2.97%
2011-10-27 0 3.370 3.370 3.380 3.130 3.490 16,525,296 55,003,899 3.3285 3.345 3.345 3.355 3.107 3.464 16,649,591 3.3036 9.06%
2011-10-26 0 3.090 3.080 3.090 2.900 3.150 13,261,400 39,996,540 3.0160 3.067 3.057 3.067 2.878 3.126 13,361,145 2.9935 3.34%
2011-10-25 0 2.990 2.980 2.990 2.890 3.060 11,196,818 33,547,307 2.9961 2.968 2.958 2.968 2.868 3.037 11,281,035 2.9738 4.55%
2011-10-24 0 2.860 2.850 2.860 2.800 2.890 13,182,400 37,451,930 2.8411 2.839 2.829 2.839 2.779 2.868 13,281,551 2.8198 4.00%
2011-10-21 0 2.750 2.740 2.750 2.680 2.840 5,040,000 13,831,488 2.7443 2.729 2.720 2.729 2.660 2.819 5,077,908 2.7239 0.00%
2011-10-20 0 2.750 2.740 2.750 2.670 2.940 13,480,451 36,917,149 2.7386 2.729 2.720 2.729 2.650 2.918 13,581,844 2.7181 -5.50%
2011-10-19 0 2.910 2.910 2.920 2.880 3.030 10,956,408 31,855,341 2.9075 2.888 2.888 2.898 2.858 3.007 11,038,816 2.8858 0.34%
2011-10-18 0 2.900 2.880 2.900 2.850 3.050 10,199,040 29,595,618 2.9018 2.878 2.858 2.878 2.829 3.027 10,275,752 2.8801 -5.84%
2011-10-17 0 3.080 3.080 3.090 2.980 3.190 22,436,400 69,066,280 3.0783 3.057 3.057 3.067 2.958 3.166 22,605,155 3.0553 2.33%
2011-10-14 0 3.010 3.000 3.020 2.760 3.040 21,486,400 62,639,944 2.9153 2.988 2.978 2.997 2.739 3.017 21,648,010 2.8936 2.38%
2011-10-13 0 2.940 2.930 2.940 2.660 2.960 47,764,230 131,723,098 2.7578 2.918 2.908 2.918 2.640 2.938 48,123,488 2.7372 10.94%
2011-10-12 0 2.650 2.640 2.650 2.630 2.760 13,760,958 37,045,344 2.6921 2.630 2.620 2.630 2.610 2.739 13,864,461 2.6720 -2.93%
2011-10-11 0 2.730 2.730 2.740 2.640 2.770 15,078,879 40,877,026 2.7109 2.710 2.710 2.720 2.620 2.749 15,192,295 2.6906 6.23%
2011-10-10 0 2.570 2.550 2.570 2.480 2.660 9,120,400 23,248,948 2.5491 2.551 2.531 2.551 2.461 2.640 9,188,999 2.5301 -2.28%
2011-10-07 0 2.630 2.610 2.630 2.360 2.660 25,146,900 63,193,131 2.5130 2.610 2.591 2.610 2.342 2.640 25,336,042 2.4942 1.15%
2011-10-06 0 2.600 2.590 2.600 2.550 2.760 13,612,839 35,451,139 2.6042 2.581 2.571 2.581 2.531 2.739 13,715,228 2.5848 0.00%
2011-10-04 0 2.600 2.600 2.610 2.550 2.980 16,319,513 43,854,883 2.6873 2.581 2.581 2.591 2.531 2.958 16,442,260 2.6672 -10.34%
2011-10-03 0 2.900 2.880 2.890 2.700 2.940 5,240,400 14,704,151 2.8059 2.878 2.858 2.868 2.680 2.918 5,279,816 2.7850 -1.36%
2011-09-30 0 2.940 2.940 2.960 2.890 3.240 17,055,800 52,032,694 3.0507 2.918 2.918 2.938 2.868 3.216 17,184,085 3.0280 -8.70%
2011-09-28 0 3.220 3.200 3.210 3.200 3.330 5,285,000 17,219,300 3.2581 3.196 3.176 3.186 3.176 3.305 5,324,751 3.2338 -0.31%
2011-09-27 0 3.230 3.240 3.270 3.130 3.350 6,318,000 20,436,094 3.2346 3.206 3.216 3.246 3.107 3.325 6,365,521 3.2104 4.19%
2011-09-26 0 3.100 3.100 3.110 2.840 3.250 7,075,400 21,076,390 2.9788 3.077 3.077 3.087 2.819 3.226 7,128,618 2.9566 -3.43%
2011-09-23 0 3.210 3.210 3.220 3.050 3.280 3,873,880 12,284,602 3.1711 3.186 3.186 3.196 3.027 3.256 3,903,017 3.1475 -1.23%
2011-09-22 0 3.250 3.220 3.270 3.100 3.680 10,841,600 35,394,330 3.2647 3.226 3.196 3.246 3.077 3.653 10,923,145 3.2403 -9.22%
2011-09-21 0 3.580 3.580 3.590 3.450 3.650 7,379,814 26,235,473 3.5550 3.553 3.553 3.563 3.424 3.623 7,435,321 3.5285 -1.10%
2011-09-20 0 3.620 3.620 3.630 3.420 3.650 17,562,200 63,028,574 3.5889 3.593 3.593 3.603 3.394 3.623 17,694,294 3.5621 4.32%
2011-09-19 0 3.470 3.460 3.470 3.410 3.500 5,929,419 20,569,313 3.4690 3.444 3.434 3.444 3.385 3.474 5,974,017 3.4431 -1.42%
2011-09-16 0 3.520 3.500 3.520 3.250 3.550 17,530,987 59,141,170 3.3735 3.494 3.474 3.494 3.226 3.523 17,662,846 3.3483 8.31%
2011-09-15 0 3.250 3.230 3.250 3.160 3.250 11,178,787 36,015,505 3.2218 3.226 3.206 3.226 3.136 3.226 11,262,868 3.1977 3.17%
2011-09-14 0 3.150 3.140 3.150 3.080 3.210 9,946,000 31,157,780 3.1327 3.126 3.117 3.126 3.057 3.186 10,020,809 3.1093 -0.32%
2011-09-12 0 3.160 3.150 3.160 3.130 3.260 6,335,000 20,019,600 3.1602 3.136 3.126 3.136 3.107 3.236 6,382,649 3.1366 -3.95%
2011-09-09 0 3.290 3.280 3.310 3.170 3.310 7,197,000 23,421,130 3.2543 3.265 3.256 3.285 3.146 3.285 7,251,132 3.2300 2.81%
2011-09-08 0 3.200 3.180 3.200 3.100 3.230 5,927,400 18,823,232 3.1756 3.176 3.156 3.176 3.077 3.206 5,971,983 3.1519 3.23%
2011-09-07 0 3.100 3.090 3.100 3.000 3.110 2,026,800 6,239,224 3.0784 3.077 3.067 3.077 2.978 3.087 2,042,045 3.0554 2.99%
2011-09-06 0 3.010 2.990 3.000 2.970 3.090 4,909,000 14,753,992 3.0055 2.988 2.968 2.978 2.948 3.067 4,945,923 2.9831 -2.27%
2011-09-05 0 3.080 3.060 3.070 2.980 3.130 4,649,999 14,048,797 3.0212 3.057 3.037 3.047 2.958 3.107 4,684,974 2.9987 -1.28%
2011-09-02 0 3.120 3.110 3.120 3.060 3.280 7,716,226 24,238,291 3.1412 3.097 3.087 3.097 3.037 3.256 7,774,264 3.1178 -4.00%
2011-09-01 0 3.250 3.230 3.250 3.170 3.300 15,477,000 50,364,928 3.2542 3.226 3.206 3.226 3.146 3.275 15,593,410 3.2299 2.85%
2011-08-31 0 3.160 3.160 3.170 3.080 3.180 8,798,200 27,447,074 3.1196 3.136 3.136 3.146 3.057 3.156 8,864,376 3.0963 1.28%
2011-08-30 0 3.120 3.120 3.130 2.870 3.130 16,413,158 48,726,952 2.9688 3.097 3.097 3.107 2.849 3.107 16,536,609 2.9466 9.47%
2011-08-29 0 2.850 2.850 2.880 2.770 2.900 14,088,600 40,147,400 2.8496 2.829 2.829 2.858 2.749 2.878 14,194,567 2.8284 -0.35%
2011-08-26 0 2.860 2.860 2.870 2.850 3.080 8,248,800 24,478,791 2.9676 2.839 2.839 2.849 2.829 3.057 8,310,843 2.9454 -6.54%
2011-08-25 0 3.060 3.060 3.070 3.060 3.130 4,400,433 13,621,369 3.0955 3.037 3.037 3.047 3.037 3.107 4,433,531 3.0724 0.33%
2011-08-24 0 3.050 3.040 3.060 3.020 3.160 7,973,953 24,658,512 3.0924 3.027 3.017 3.037 2.997 3.136 8,033,929 3.0693 0.33%
2011-08-23 0 3.040 3.030 3.040 2.970 3.100 6,956,550 21,064,922 3.0281 3.017 3.007 3.017 2.948 3.077 7,008,874 3.0055 1.00%
2011-08-22 0 3.010 3.010 3.030 2.910 3.280 15,047,750 45,519,662 3.0250 2.988 2.988 3.007 2.888 3.256 15,160,931 3.0024 -6.81%
2011-08-19 0 3.230 3.230 3.240 3.020 3.280 26,627,537 84,227,832 3.1632 3.206 3.206 3.216 2.997 3.256 26,827,816 3.1396 3.53%
2011-08-18 0 3.120 3.120 3.130 3.020 3.440 53,088,358 166,734,557 3.1407 3.097 3.097 3.107 2.997 3.414 53,487,661 3.1173 -7.96%
2011-08-17 0 3.390 3.370 3.380 3.370 4.120 51,305,980 186,072,186 3.6267 3.365 3.345 3.355 3.345 4.089 51,691,877 3.5996 -16.91%
2011-08-16 0 4.080 4.070 4.080 4.060 4.150 6,328,400 25,901,812 4.0929 4.050 4.040 4.050 4.030 4.119 6,375,999 4.0624 0.99%
2011-08-15 0 4.040 4.040 4.050 3.970 4.190 7,476,400 30,128,216 4.0298 4.010 4.010 4.020 3.940 4.159 7,532,634 3.9997 -1.46%
2011-08-12 0 4.100 4.080 4.100 4.050 4.300 4,226,400 17,455,676 4.1302 4.069 4.050 4.069 4.020 4.268 4,258,189 4.0993 -2.38%
2011-08-11 0 4.200 4.190 4.200 3.930 4.200 7,974,265 32,662,642 4.0960 4.169 4.159 4.169 3.901 4.169 8,034,243 4.0654 3.19%
2011-08-10 0 4.070 4.050 4.080 3.950 4.340 11,714,890 47,901,487 4.0889 4.040 4.020 4.050 3.921 4.308 11,803,003 4.0584 -1.93%
2011-08-09 0 4.150 4.150 4.180 3.750 4.350 16,924,000 68,561,432 4.0511 4.119 4.119 4.149 3.722 4.318 17,051,294 4.0209 -2.12%
2011-08-08 0 4.240 4.220 4.250 4.150 4.280 11,729,400 49,236,230 4.1977 4.208 4.188 4.218 4.119 4.248 11,817,623 4.1663 -7.22%
2011-08-05 0 4.570 4.570 4.600 4.440 4.700 10,781,600 49,116,852 4.5556 4.536 4.536 4.566 4.407 4.665 10,862,694 4.5216 -5.77%
2011-08-04 0 4.850 4.820 4.850 4.700 4.890 9,776,800 46,993,309 4.8066 4.814 4.784 4.814 4.665 4.853 9,850,336 4.7707 3.85%
2011-08-03 0 4.670 4.660 4.670 4.390 4.670 4,959,600 22,533,972 4.5435 4.635 4.625 4.635 4.357 4.635 4,996,904 4.5096 2.19%
2011-08-02 0 4.570 4.570 4.580 4.540 4.700 3,590,800 16,573,157 4.6154 4.536 4.536 4.546 4.506 4.665 3,617,808 4.5810 0.44%
2011-08-01 0 4.550 4.530 4.560 4.540 4.650 2,307,200 10,589,132 4.5896 4.516 4.496 4.526 4.506 4.615 2,324,554 4.5553 -0.44%
2011-07-29 0 4.570 4.550 4.580 4.520 4.590 5,036,000 22,901,870 4.5476 4.536 4.516 4.546 4.486 4.556 5,073,878 4.5137 0.00%
2011-07-28 0 4.570 4.580 4.590 4.490 4.580 3,623,200 16,457,023 4.5421 4.536 4.546 4.556 4.456 4.546 3,650,452 4.5082 -1.51%
2011-07-27 0 4.640 4.610 4.640 4.600 4.700 3,978,026 18,469,335 4.6428 4.605 4.576 4.605 4.566 4.665 4,007,947 4.6082 -0.64%
2011-07-26 0 4.670 4.660 4.680 4.550 4.740 4,422,400 20,698,264 4.6803 4.635 4.625 4.645 4.516 4.705 4,455,663 4.6454 1.74%
2011-07-25 0 4.590 4.580 4.590 4.500 4.730 3,743,850 17,329,786 4.6289 4.556 4.546 4.556 4.466 4.695 3,772,009 4.5943 0.88%
2011-07-22 0 4.550 4.530 4.540 4.500 4.620 5,476,000 24,865,102 4.5407 4.516 4.496 4.506 4.466 4.586 5,517,188 4.5068 1.11%
2011-07-21 0 4.500 4.490 4.500 4.480 4.600 1,970,000 8,939,360 4.5377 4.466 4.456 4.466 4.447 4.566 1,984,817 4.5039 -2.17%
2011-07-20 0 4.600 4.580 4.600 4.370 4.630 7,530,800 34,267,148 4.5503 4.566 4.546 4.566 4.337 4.595 7,587,443 4.5163 5.50%
2011-07-19 0 4.360 4.350 4.360 4.340 4.410 2,135,600 9,319,864 4.3640 4.327 4.318 4.327 4.308 4.377 2,151,663 4.3315 -1.80%
2011-07-18 0 4.440 4.410 4.440 4.310 4.440 3,412,800 14,960,184 4.3836 4.407 4.377 4.407 4.278 4.407 3,438,469 4.3508 1.37%
2011-07-15 0 4.380 4.360 4.400 4.370 4.450 2,317,200 10,207,314 4.4050 4.347 4.327 4.367 4.337 4.417 2,334,629 4.3721 -1.57%
2011-07-14 0 4.450 4.430 4.450 4.370 4.490 6,196,728 27,366,857 4.4163 4.417 4.397 4.417 4.337 4.456 6,243,337 4.3834 1.37%
2011-07-13 0 4.390 4.380 4.390 4.370 4.510 5,933,600 26,283,372 4.4296 4.357 4.347 4.357 4.337 4.476 5,978,230 4.3965 0.23%
2011-07-12 0 4.380 4.370 4.380 4.340 4.590 5,364,800 23,667,728 4.4117 4.347 4.337 4.347 4.308 4.556 5,405,151 4.3787 -4.78%
2011-07-11 0 4.600 4.590 4.600 4.520 4.700 4,390,792 20,243,107 4.6104 4.566 4.556 4.566 4.486 4.665 4,423,817 4.5759 0.22%
2011-07-08 0 4.590 4.590 4.600 4.500 4.600 6,356,032 29,027,474 4.5669 4.556 4.556 4.566 4.466 4.566 6,403,839 4.5328 3.15%
2011-07-07 0 4.450 4.440 4.450 4.440 4.540 2,884,400 12,992,660 4.5045 4.417 4.407 4.417 4.407 4.506 2,906,095 4.4708 -0.45%
2011-07-06 0 4.470 4.460 4.470 4.390 4.490 5,386,400 23,992,434 4.4543 4.437 4.427 4.437 4.357 4.456 5,426,914 4.4210 1.82%
2011-07-05 0 4.390 4.380 4.400 4.350 4.550 4,571,200 20,197,740 4.4185 4.357 4.347 4.367 4.318 4.516 4,605,582 4.3855 -2.23%
2011-07-04 0 4.490 4.460 4.490 4.220 4.500 9,426,557 41,569,885 4.4099 4.456 4.427 4.456 4.188 4.466 9,497,459 4.3769 7.42%
2011-06-30 0 4.180 4.170 4.180 4.170 4.290 3,726,000 15,656,180 4.2019 4.149 4.139 4.149 4.139 4.258 3,754,025 4.1705 0.24%
2011-06-29 0 4.170 4.160 4.170 4.150 4.360 5,920,000 25,015,286 4.2256 4.139 4.129 4.139 4.119 4.327 5,964,527 4.1940 -1.42%
2011-06-28 0 4.230 4.230 4.240 4.210 4.440 12,407,400 53,969,494 4.3498 4.198 4.198 4.208 4.179 4.407 12,500,722 4.3173 -0.70%
2011-06-27 0 4.260 4.250 4.260 4.080 4.330 12,809,650 53,837,922 4.2029 4.228 4.218 4.228 4.050 4.298 12,905,998 4.1715 4.67%
2011-06-24 0 4.070 4.060 4.070 3.960 4.100 5,360,000 21,646,848 4.0386 4.040 4.030 4.040 3.930 4.069 5,400,315 4.0084 3.04%
2011-06-23 0 3.950 3.940 3.950 3.930 4.040 2,812,000 11,192,844 3.9804 3.921 3.911 3.921 3.901 4.010 2,833,150 3.9507 -1.50%
2011-06-22 0 4.010 4.010 4.030 4.010 4.240 5,124,800 20,891,776 4.0766 3.980 3.980 4.000 3.980 4.208 5,163,346 4.0462 0.75%
2011-06-21 0 3.980 3.990 4.000 3.940 4.060 1,465,600 5,836,732 3.9825 3.950 3.960 3.970 3.911 4.030 1,476,623 3.9528 0.51%
2011-06-20 0 3.960 3.950 3.970 3.940 4.090 6,280,040 25,107,581 3.9980 3.930 3.921 3.940 3.911 4.059 6,327,275 3.9682 0.25%
2011-06-17 0 3.950 3.950 3.970 3.910 4.100 7,144,800 28,566,214 3.9982 3.921 3.921 3.940 3.881 4.069 7,198,540 3.9683 -3.66%
2011-06-16 0 4.100 4.090 4.100 4.000 4.120 3,822,979 15,620,371 4.0859 4.069 4.059 4.069 3.970 4.089 3,851,733 4.0554 -1.20%
2011-06-15 0 4.150 4.120 4.150 4.120 4.230 1,849,600 7,741,968 4.1858 4.119 4.089 4.119 4.089 4.198 1,863,512 4.1545 -1.19%
2011-06-14 0 4.200 4.180 4.200 3.990 4.260 7,832,350 32,588,346 4.1607 4.169 4.149 4.169 3.960 4.228 7,891,261 4.1297 2.94%
2011-06-13 0 4.080 4.070 4.080 4.070 4.200 6,756,400 27,616,280 4.0874 4.050 4.040 4.050 4.040 4.169 6,807,218 4.0569 -4.67%
2011-06-10 0 4.280 4.260 4.280 4.220 4.330 3,474,800 14,789,548 4.2562 4.248 4.228 4.248 4.188 4.298 3,500,936 4.2245 -0.23%
2011-06-09 0 4.290 4.290 4.300 4.280 4.350 5,655,705 24,305,734 4.2976 4.258 4.258 4.268 4.248 4.318 5,698,244 4.2655 -2.28%
2011-06-08 0 4.390 4.380 4.390 4.320 4.470 6,506,000 28,513,862 4.3827 4.357 4.347 4.357 4.288 4.437 6,554,935 4.3500 -1.79%
2011-06-07 0 4.470 4.480 4.490 4.410 4.530 5,354,800 23,980,036 4.4782 4.437 4.447 4.456 4.377 4.496 5,395,076 4.4448 0.22%
2011-06-03 0 4.460 4.460 4.470 4.390 4.500 5,905,192 26,311,888 4.4557 4.427 4.427 4.437 4.357 4.466 5,949,608 4.4225 1.83%
2011-06-02 0 4.380 4.340 4.380 4.220 4.400 3,334,000 14,485,176 4.3447 4.347 4.308 4.347 4.188 4.367 3,359,077 4.3122 0.92%
2011-06-01 0 4.340 4.340 4.350 4.270 4.480 8,866,235 38,542,520 4.3471 4.308 4.308 4.318 4.238 4.447 8,932,922 4.3147 -2.91%
2011-05-31 0 4.470 4.430 4.480 4.430 4.580 12,688,800 56,868,176 4.4818 4.437 4.397 4.447 4.397 4.546 12,784,239 4.4483 -1.11%
2011-05-30 0 4.520 4.520 4.530 4.390 4.560 4,323,800 19,327,908 4.4701 4.486 4.486 4.496 4.357 4.526 4,356,321 4.4367 1.80%
2011-05-27 0 4.440 4.430 4.440 4.380 4.600 6,558,000 29,032,892 4.4271 4.407 4.397 4.407 4.347 4.566 6,607,326 4.3940 -2.63%
2011-05-26 0 4.560 4.560 4.570 4.470 4.670 3,584,400 16,343,168 4.5595 4.526 4.526 4.536 4.437 4.635 3,611,360 4.5255 -1.72%
2011-05-25 0 4.640 4.620 4.640 4.450 4.660 2,930,600 13,464,486 4.5944 4.605 4.586 4.605 4.417 4.625 2,952,642 4.5601 3.11%
2011-05-24 0 4.500 4.500 4.510 4.480 4.650 11,488,224 52,002,772 4.5266 4.466 4.466 4.476 4.447 4.615 11,574,633 4.4928 -3.02%
2011-05-23 0 4.640 4.640 4.650 4.580 4.700 4,999,478 23,182,838 4.6371 4.605 4.605 4.615 4.546 4.665 5,037,082 4.6024 -1.49%
2011-05-20 0 4.710 4.690 4.710 4.660 4.750 8,148,152 38,322,745 4.7032 4.675 4.655 4.675 4.625 4.715 8,209,438 4.6681 0.43%
2011-05-19 0 4.690 4.690 4.700 4.670 4.820 8,374,715 39,465,665 4.7125 4.655 4.655 4.665 4.635 4.784 8,437,705 4.6773 -1.26%
2011-05-18 0 4.750 4.750 4.780 4.730 4.810 5,162,258 24,592,566 4.7639 4.715 4.715 4.744 4.695 4.774 5,201,086 4.7284 -1.04%
2011-05-17 0 4.800 4.810 4.820 4.690 4.820 23,376,596 110,586,487 4.7306 4.764 4.774 4.784 4.655 4.784 23,552,423 4.6953 1.27%
2011-05-16 0 4.740 4.730 4.740 4.610 4.770 3,531,655 16,634,964 4.7102 4.705 4.695 4.705 4.576 4.734 3,558,218 4.6751 0.85%
2011-05-13 0 4.700 4.690 4.720 4.670 4.790 9,258,726 43,811,425 4.7319 4.665 4.655 4.685 4.635 4.754 9,328,365 4.6966 0.86%
2011-05-12 0 4.660 4.670 4.710 4.650 4.920 12,484,400 59,380,452 4.7564 4.625 4.635 4.675 4.615 4.883 12,578,301 4.7209 -5.67%
2011-05-11 0 4.940 4.930 4.940 4.890 4.980 6,808,600 33,583,296 4.9325 4.903 4.893 4.903 4.853 4.943 6,859,811 4.8957 0.00%
2011-05-09 0 4.940 4.930 4.940 4.750 4.950 4,218,000 20,694,822 4.9063 4.903 4.893 4.903 4.715 4.913 4,249,726 4.8697 3.35%
2011-05-06 0 4.780 4.780 4.790 4.740 4.850 4,950,000 23,715,154 4.7909 4.744 4.744 4.754 4.705 4.814 4,987,231 4.7552 -0.62%
2011-05-05 0 4.810 4.800 4.810 4.730 4.860 1,674,610 8,066,560 4.8170 4.774 4.764 4.774 4.695 4.824 1,687,206 4.7810 1.69%
2011-05-04 0 4.730 4.730 4.740 4.700 4.850 5,390,000 25,556,380 4.7414 4.695 4.695 4.705 4.665 4.814 5,430,541 4.7060 -2.47%
2011-05-03 0 4.850 4.840 4.850 4.800 5.000 7,401,583 36,165,936 4.8862 4.814 4.804 4.814 4.764 4.963 7,457,254 4.8498 -2.61%
2011-04-29 0 4.980 4.940 4.990 4.790 5.010 7,569,600 36,979,504 4.8853 4.943 4.903 4.953 4.754 4.973 7,626,535 4.8488 1.43%
2011-04-28 0 4.910 4.910 4.920 4.850 5.300 9,598,800 48,688,652 5.0724 4.873 4.873 4.883 4.814 5.260 9,670,997 5.0345 -3.16%
2011-04-27 0 5.070 5.060 5.080 4.900 5.120 18,790,000 94,607,774 5.0350 5.032 5.022 5.042 4.863 5.082 18,931,329 4.9974 2.63%
2011-04-26 0 4.940 4.920 4.940 4.850 4.950 3,837,630 18,806,709 4.9006 4.903 4.883 4.903 4.814 4.913 3,866,495 4.8640 1.02%
2011-04-21 0 4.890 4.890 4.900 4.830 4.920 3,876,000 18,902,060 4.8767 4.853 4.853 4.863 4.794 4.883 3,905,153 4.8403 1.87%
2011-04-20 0 4.800 4.810 4.840 4.730 4.880 4,912,000 23,635,796 4.8118 4.764 4.774 4.804 4.695 4.844 4,948,946 4.7759 2.13%
2011-04-19 0 4.700 4.690 4.700 4.620 4.770 12,089,200 57,377,332 4.7462 4.665 4.655 4.665 4.586 4.734 12,180,129 4.7107 -1.67%
2011-04-18 0 4.780 4.780 4.790 4.750 5.050 8,412,000 40,413,290 4.8042 4.744 4.744 4.754 4.715 5.012 8,475,271 4.7684 -3.82%
2011-04-15 0 4.970 4.940 4.970 4.660 4.970 11,970,000 57,723,820 4.8224 4.933 4.903 4.933 4.625 4.933 12,060,032 4.7864 5.74%
2011-04-14 0 4.700 4.690 4.700 4.530 4.740 15,200,960 75,048,304 4.9371 4.665 4.655 4.665 4.496 4.705 15,315,294 4.9002 4.91%
2011-04-13 0 5.410 5.400 5.420 5.360 5.480 13,554,140 73,912,614 5.4531 4.447 4.438 4.455 4.405 4.504 16,490,945 4.4820 0.19%
2011-04-12 0 5.400 5.410 5.440 5.300 5.550 13,066,000 71,139,040 5.4446 4.438 4.447 4.471 4.356 4.562 15,897,038 4.4750 -0.92%
2011-04-11 0 5.450 5.440 5.460 5.300 5.520 18,344,000 99,830,515 5.4421 4.479 4.471 4.488 4.356 4.537 22,318,634 4.4730 3.81%
2011-04-08 0 5.250 5.240 5.250 5.030 5.260 14,834,000 76,829,220 5.1793 4.315 4.307 4.315 4.134 4.323 18,048,115 4.2569 3.55%
2011-04-07 0 5.070 5.050 5.070 4.900 5.080 10,868,000 54,640,390 5.0276 4.167 4.151 4.167 4.027 4.175 13,222,793 4.1323 3.47%
2011-04-06 0 4.900 4.880 4.920 4.880 5.100 5,953,000 29,368,120 4.9333 4.027 4.011 4.044 4.011 4.192 7,242,849 4.0548 -0.81%
2011-04-04 0 4.940 4.930 4.940 4.860 5.020 6,639,192 32,963,838 4.9650 4.060 4.052 4.060 3.995 4.126 8,077,720 4.0808 1.86%
2011-04-01 0 4.850 4.850 4.860 4.760 4.950 5,688,000 27,439,060 4.8240 3.986 3.986 3.995 3.912 4.068 6,920,431 3.9649 -0.61%
2011-03-31 0 4.880 4.850 4.870 4.720 4.880 9,168,000 43,940,402 4.7928 4.011 3.986 4.003 3.879 4.011 11,154,450 3.9393 3.83%
2011-03-30 0 4.700 4.690 4.710 4.600 4.900 15,271,000 71,946,134 4.7113 3.863 3.855 3.871 3.781 4.027 18,579,800 3.8723 -2.69%
2011-03-29 0 4.830 4.820 4.830 4.780 4.860 3,398,000 16,396,288 4.8253 3.970 3.962 3.970 3.929 3.995 4,134,252 3.9660 0.42%
2011-03-28 0 4.810 4.790 4.810 4.760 5.070 9,472,000 46,140,540 4.8713 3.953 3.937 3.953 3.912 4.167 11,524,319 4.0038 -4.18%
2011-03-25 0 5.020 5.010 5.020 5.010 5.160 6,690,124 33,910,912 5.0688 4.126 4.118 4.126 4.118 4.241 8,139,688 4.1661 0.60%
2011-03-24 0 4.990 4.990 5.000 4.980 5.110 6,998,000 35,208,970 5.0313 4.101 4.101 4.110 4.093 4.200 8,514,272 4.1353 0.60%
2011-03-23 0 4.960 4.940 4.950 4.930 5.070 6,926,000 34,514,090 4.9833 4.077 4.060 4.068 4.052 4.167 8,426,671 4.0958 -1.00%
2011-03-22 0 5.010 5.000 5.010 4.940 5.080 8,444,000 42,397,410 5.0210 4.118 4.110 4.118 4.060 4.175 10,273,580 4.1268 2.24%
2011-03-21 0 4.900 4.890 4.900 4.870 4.980 7,924,000 38,982,520 4.9196 4.027 4.019 4.027 4.003 4.093 9,640,910 4.0434 -0.81%
2011-03-18 0 4.940 4.930 4.940 4.880 5.010 16,936,000 83,670,170 4.9404 4.060 4.052 4.060 4.011 4.118 20,605,560 4.0606 -0.20%
2011-03-17 0 4.950 4.930 4.950 4.900 5.090 13,044,000 64,603,404 4.9527 4.068 4.052 4.068 4.027 4.184 15,870,272 4.0707 -3.51%
2011-03-16 0 5.130 5.120 5.140 4.860 5.140 12,065,700 60,338,594 5.0008 4.216 4.208 4.225 3.995 4.225 14,680,001 4.1103 10.09%
2011-03-15 0 4.660 4.640 4.730 4.460 4.870 9,336,000 43,422,680 4.6511 3.830 3.814 3.888 3.666 4.003 11,358,851 3.8228 -4.31%
2011-03-14 0 4.870 4.850 4.910 4.710 4.940 5,512,966 26,871,206 4.8742 4.003 3.986 4.036 3.871 4.060 6,707,472 4.0062 1.67%
2011-03-11 0 4.790 4.780 4.790 4.660 4.900 4,483,340 21,511,404 4.7981 3.937 3.929 3.937 3.830 4.027 5,454,755 3.9436 -1.44%
2011-03-10 0 4.860 4.860 4.870 4.830 5.050 2,044,800 10,048,313 4.9141 3.995 3.995 4.003 3.970 4.151 2,487,851 4.0390 -2.02%
2011-03-09 0 4.960 4.960 4.970 4.920 5.060 3,616,000 17,952,300 4.9647 4.077 4.077 4.085 4.044 4.159 4,399,487 4.0805 -0.80%
2011-03-08 0 5.000 4.960 5.000 4.900 5.040 9,593,000 47,799,820 4.9828 4.110 4.077 4.110 4.027 4.142 11,671,536 4.0954 0.20%
2011-03-07 0 4.990 4.990 5.000 4.920 5.080 5,718,000 28,579,120 4.9981 4.101 4.101 4.110 4.044 4.175 6,956,931 4.1080 2.04%
2011-03-04 0 4.890 4.860 4.900 4.740 4.960 9,526,000 46,383,600 4.8692 4.019 3.995 4.027 3.896 4.077 11,590,019 4.0020 2.09%
2011-03-03 0 4.790 4.780 4.790 4.760 4.830 2,720,615 13,034,100 4.7909 3.937 3.929 3.937 3.912 3.970 3,310,097 3.9377 1.05%
2011-03-02 0 4.740 4.740 4.750 4.640 4.840 2,227,900 10,493,227 4.7099 3.896 3.896 3.904 3.814 3.978 2,710,624 3.8711 -1.86%
2011-03-01 0 4.830 4.810 4.830 4.750 4.840 9,972,000 47,977,616 4.8112 3.970 3.953 3.970 3.904 3.978 12,132,655 3.9544 2.11%
2011-02-28 0 4.730 4.680 4.730 4.450 4.760 11,830,300 55,320,507 4.6762 3.888 3.847 3.888 3.658 3.912 14,393,597 3.8434 6.53%
2011-02-25 0 4.440 4.430 4.440 4.240 4.470 7,388,000 32,489,214 4.3976 3.649 3.641 3.649 3.485 3.674 8,988,774 3.6144 5.97%
2011-02-24 0 4.190 4.180 4.190 4.150 4.390 3,632,000 15,422,220 4.2462 3.444 3.436 3.444 3.411 3.608 4,418,953 3.4900 -3.90%
2011-02-23 0 4.360 4.350 4.400 4.200 4.450 17,996,500 77,808,070 4.3235 3.584 3.575 3.616 3.452 3.658 21,895,840 3.5536 -2.02%
2011-02-22 0 4.450 4.460 4.470 4.360 4.590 8,225,690 36,374,947 4.4221 3.658 3.666 3.674 3.584 3.773 10,007,968 3.6346 -3.47%
2011-02-21 0 4.610 4.600 4.610 4.580 4.820 6,360,345 29,807,336 4.6864 3.789 3.781 3.789 3.764 3.962 7,738,455 3.8518 -3.76%
2011-02-18 0 4.790 4.780 4.800 4.750 4.820 4,746,000 22,738,788 4.7911 3.937 3.929 3.945 3.904 3.962 5,774,326 3.9379 0.21%
2011-02-17 0 4.780 4.770 4.780 4.680 4.810 12,613,410 60,154,147 4.7691 3.929 3.921 3.929 3.847 3.953 15,346,385 3.9198 3.69%
2011-02-16 0 4.610 4.600 4.610 4.550 4.790 11,367,000 52,781,070 4.6434 3.789 3.781 3.789 3.740 3.937 13,829,912 3.8164 -4.16%
2011-02-15 0 4.810 4.800 4.810 4.800 4.990 5,368,000 26,222,580 4.8850 3.953 3.945 3.953 3.945 4.101 6,531,096 4.0150 -3.41%
2011-02-14 0 4.980 5.000 5.030 4.950 5.080 7,158,000 35,848,921 5.0082 4.093 4.110 4.134 4.068 4.175 8,708,939 4.1163 -0.20%
2011-02-11 0 4.990 4.970 4.980 4.750 5.250 16,244,000 80,924,106 4.9818 4.101 4.085 4.093 3.904 4.315 19,763,622 4.0946 -3.85%
2011-02-10 0 5.190 5.190 5.210 5.150 5.460 19,522,000 103,473,094 5.3003 4.266 4.266 4.282 4.233 4.488 23,751,874 4.3564 -2.26%
2011-02-09 0 5.310 5.300 5.310 5.240 5.380 2,116,000 11,221,940 5.3034 4.364 4.356 4.364 4.307 4.422 2,574,478 4.3589 0.00%
2011-02-08 0 5.310 5.300 5.330 5.240 5.330 3,662,000 19,385,510 5.2937 4.364 4.356 4.381 4.307 4.381 4,455,453 4.3510 1.72%
2011-02-07 0 5.220 5.220 5.230 5.130 5.350 4,366,565 22,719,984 5.2032 4.290 4.290 4.299 4.216 4.397 5,312,678 4.2766 -2.61%
2011-02-02 0 5.360 5.370 5.390 5.230 5.400 1,718,000 9,212,420 5.3623 4.405 4.414 4.430 4.299 4.438 2,090,243 4.4073 -0.37%
2011-02-01 0 5.380 5.370 5.380 5.130 5.400 5,300,429 28,294,558 5.3382 4.422 4.414 4.422 4.216 4.438 6,448,884 4.3875 4.87%
2011-01-31 0 5.130 5.120 5.130 5.080 5.250 9,962,000 52,044,160 5.2243 4.216 4.208 4.216 4.175 4.315 12,120,488 4.2939 -3.02%
2011-01-28 0 5.290 5.290 5.310 5.270 5.500 2,073,600 11,079,160 5.3430 4.348 4.348 4.364 4.331 4.521 2,522,891 4.3915 -2.94%
2011-01-27 0 5.450 5.430 5.450 5.110 5.470 6,910,000 37,157,885 5.3774 4.479 4.463 4.479 4.200 4.496 8,407,205 4.4198 6.24%
2011-01-26 0 5.130 5.130 5.140 5.050 5.170 2,683,000 13,692,810 5.1035 4.216 4.216 4.225 4.151 4.249 3,264,331 4.1947 1.18%
2011-01-25 0 5.070 5.070 5.080 5.040 5.230 7,817,500 39,824,380 5.0943 4.167 4.167 4.175 4.142 4.299 9,511,335 4.1870 -2.50%
2011-01-24 0 5.200 5.190 5.200 5.150 5.260 5,087,000 26,497,880 5.2089 4.274 4.266 4.274 4.233 4.323 6,189,211 4.2813 -0.95%
2011-01-21 0 5.250 5.250 5.280 5.220 5.380 6,742,500 35,647,180 5.2869 4.315 4.315 4.340 4.290 4.422 8,203,412 4.3454 -0.76%
2011-01-20 0 5.290 5.280 5.290 5.200 5.440 10,247,336 54,187,806 5.2880 4.348 4.340 4.348 4.274 4.471 12,467,648 4.3463 -3.29%
2011-01-19 0 5.470 5.450 5.460 5.350 5.550 6,211,000 33,938,950 5.4643 4.496 4.479 4.488 4.397 4.562 7,556,751 4.4912 2.24%
2011-01-18 0 5.350 5.330 5.350 5.290 5.450 5,762,000 30,761,120 5.3386 4.397 4.381 4.397 4.348 4.479 7,010,465 4.3879 -2.19%
2011-01-17 0 5.470 5.460 5.480 5.450 5.600 7,714,300 42,338,498 5.4883 4.496 4.488 4.504 4.479 4.603 9,385,774 4.5109 -0.55%
2011-01-14 0 5.500 5.500 5.510 5.260 5.550 14,576,000 79,086,360 5.4258 4.521 4.521 4.529 4.323 4.562 17,734,213 4.4595 2.80%
2011-01-13 0 5.350 5.340 5.350 4.940 5.450 21,194,203 112,395,859 5.3031 4.397 4.389 4.397 4.060 4.479 25,786,397 4.3587 9.63%
2011-01-12 0 4.880 4.880 4.890 4.870 4.970 8,478,000 41,598,970 4.9067 4.011 4.011 4.019 4.003 4.085 10,314,947 4.0329 -1.81%
2011-01-11 0 4.970 4.950 4.970 4.700 4.970 5,182,000 25,261,340 4.8748 4.085 4.068 4.085 3.863 4.085 6,304,795 4.0067 6.20%
2011-01-10 0 4.680 4.630 4.680 4.620 4.950 10,143,272 48,908,229 4.8217 3.847 3.805 3.847 3.797 4.068 12,341,037 3.9631 -3.51%
2011-01-07 0 4.850 4.810 4.850 4.640 4.870 17,073,760 81,679,402 4.7839 3.986 3.953 3.986 3.814 4.003 20,773,168 3.9320 4.98%
2011-01-06 0 4.620 4.620 4.630 4.430 4.630 8,727,500 39,411,180 4.5157 3.797 3.797 3.805 3.641 3.805 10,618,506 3.7116 3.36%
2011-01-05 0 4.470 4.490 4.510 4.320 4.500 7,788,000 34,758,600 4.4631 3.674 3.690 3.707 3.551 3.699 9,475,443 3.6683 2.29%
2011-01-04 0 4.370 4.350 4.370 4.330 4.500 6,170,070 27,111,185 4.3940 3.592 3.575 3.592 3.559 3.699 7,506,952 3.6115 -0.68%
2011-01-03 0 4.400 4.380 4.400 4.340 4.460 3,288,000 14,416,160 4.3845 3.616 3.600 3.616 3.567 3.666 4,000,418 3.6037 0.92%
2010-12-31 0 4.360 4.350 4.360 4.350 4.370 622,500 2,714,940 4.3613 3.584 3.575 3.584 3.575 3.592 757,378 3.5847 0.23%
2010-12-30 0 4.350 4.340 4.350 4.320 4.400 1,096,000 4,771,140 4.3532 3.575 3.567 3.575 3.551 3.616 1,333,473 3.5780 -0.46%
2010-12-29 0 4.370 4.360 4.370 4.350 4.410 1,556,158 6,806,289 4.3738 3.592 3.584 3.592 3.575 3.625 1,893,334 3.5949 0.46%
2010-12-28 0 4.350 4.320 4.350 4.310 4.470 3,870,700 17,038,904 4.4020 3.575 3.551 3.575 3.542 3.674 4,709,373 3.6181 -2.90%
2010-12-24 0 4.480 4.460 4.480 4.400 4.520 2,418,000 10,827,060 4.4777 3.682 3.666 3.682 3.616 3.715 2,941,913 3.6803 1.82%
2010-12-23 0 4.400 4.400 4.440 4.320 4.480 2,631,280 11,663,936 4.4328 3.616 3.616 3.649 3.551 3.682 3,201,405 3.6434 1.62%
2010-12-22 0 4.330 4.310 4.330 4.250 4.390 2,259,000 9,800,630 4.3385 3.559 3.542 3.559 3.493 3.608 2,748,462 3.5659 1.64%
2010-12-21 0 4.260 4.270 4.280 4.200 4.300 2,571,484 10,891,181 4.2354 3.501 3.510 3.518 3.452 3.534 3,128,653 3.4811 -0.70%
2010-12-20 0 4.290 4.270 4.290 4.240 4.400 1,958,000 8,440,060 4.3106 3.526 3.510 3.526 3.485 3.616 2,382,244 3.5429 -3.60%
2010-12-17 0 4.450 4.410 4.460 4.240 4.480 4,234,000 18,413,760 4.3490 3.658 3.625 3.666 3.485 3.682 5,151,390 3.5745 3.97%
2010-12-16 0 4.280 4.290 4.300 4.270 4.530 3,665,000 16,163,630 4.4103 3.518 3.526 3.534 3.510 3.723 4,459,103 3.6249 -4.89%
2010-12-15 0 4.500 4.480 4.510 4.480 4.590 2,514,000 11,333,700 4.5082 3.699 3.682 3.707 3.682 3.773 3,058,714 3.7054 0.00%
2010-12-14 0 4.500 4.490 4.500 4.370 4.550 1,759,000 7,923,280 4.5044 3.699 3.690 3.699 3.592 3.740 2,140,126 3.7022 2.74%
2010-12-13 0 4.380 4.370 4.380 4.300 4.440 1,704,000 7,480,680 4.3901 3.600 3.592 3.600 3.534 3.649 2,073,209 3.6083 0.00%
2010-12-10 0 4.380 4.360 4.380 4.330 4.500 1,439,650 6,330,795 4.3975 3.600 3.584 3.600 3.559 3.699 1,751,582 3.6143 0.00%
2010-12-09 0 4.380 4.360 4.390 4.350 4.520 1,737,262 7,696,921 4.4305 3.600 3.584 3.608 3.575 3.715 2,113,678 3.6415 -3.74%
2010-12-08 0 4.550 4.520 4.550 4.480 4.560 2,779,100 12,576,942 4.5255 3.740 3.715 3.740 3.682 3.748 3,381,254 3.7196 1.56%
2010-12-07 0 4.480 4.480 4.510 4.410 4.540 2,414,000 10,847,860 4.4937 3.682 3.682 3.707 3.625 3.731 2,937,047 3.6935 -1.10%
2010-12-06 0 4.530 4.520 4.530 4.520 4.620 2,539,806 11,578,903 4.5590 3.723 3.715 3.723 3.715 3.797 3,090,111 3.7471 0.00%
2010-12-03 0 4.530 4.520 4.530 4.520 4.600 1,640,647 7,461,754 4.5481 3.723 3.715 3.723 3.715 3.781 1,996,130 3.7381 -1.52%
2010-12-02 0 4.600 4.580 4.600 4.540 4.700 3,032,040 13,890,284 4.5812 3.781 3.764 3.781 3.731 3.863 3,688,999 3.7653 1.55%
2010-12-01 0 4.530 4.520 4.530 4.300 4.550 6,767,149 30,124,216 4.4515 3.723 3.715 3.723 3.534 3.740 8,233,402 3.6588 5.84%
2010-11-30 0 4.280 4.270 4.300 4.220 4.300 4,760,000 20,300,300 4.2648 3.518 3.510 3.534 3.468 3.534 5,791,359 3.5053 1.42%
2010-11-29 0 4.220 4.210 4.220 4.200 4.310 662,000 2,794,880 4.2219 3.468 3.460 3.468 3.452 3.542 805,437 3.4700 -0.94%
2010-11-26 0 4.260 4.230 4.260 4.200 4.280 1,747,000 7,423,160 4.2491 3.501 3.477 3.501 3.452 3.518 2,125,526 3.4924 0.47%
2010-11-25 0 4.240 4.230 4.240 4.120 4.270 1,324,200 5,594,682 4.2250 3.485 3.477 3.485 3.386 3.510 1,611,117 3.4725 3.16%
2010-11-24 0 4.110 4.100 4.110 4.100 4.180 1,204,000 4,962,560 4.1217 3.378 3.370 3.378 3.370 3.436 1,464,873 3.3877 -0.24%
2010-11-23 0 4.120 4.110 4.120 4.070 4.200 1,705,000 7,032,430 4.1246 3.386 3.378 3.386 3.345 3.452 2,074,426 3.3901 -3.06%
2010-11-22 0 4.250 4.240 4.250 4.140 4.280 4,100,000 17,272,432 4.2128 3.493 3.485 3.493 3.403 3.518 4,988,356 3.4626 0.95%
2010-11-19 0 4.210 4.200 4.210 4.160 4.260 4,936,000 20,657,410 4.1851 3.460 3.452 3.460 3.419 3.501 6,005,494 3.4398 1.69%
2010-11-18 0 4.140 4.130 4.140 4.130 4.190 2,842,000 11,787,660 4.1477 3.403 3.395 3.403 3.395 3.444 3,457,782 3.4090 -1.19%
2010-11-17 0 4.190 4.180 4.190 4.180 4.340 3,478,000 14,814,280 4.2594 3.444 3.436 3.444 3.436 3.567 4,231,586 3.5009 -2.33%
2010-11-16 0 4.290 4.280 4.290 4.200 4.500 10,394,431 45,602,974 4.3873 3.526 3.518 3.526 3.452 3.699 12,646,615 3.6059 1.90%
2010-11-15 0 4.210 4.200 4.210 4.100 4.330 5,304,000 22,489,840 4.2402 3.460 3.452 3.460 3.370 3.559 6,453,229 3.4851 -2.77%
2010-11-12 0 4.330 4.320 4.330 4.290 4.390 5,322,158 22,934,870 4.3093 3.559 3.551 3.559 3.526 3.608 6,475,321 3.5419 1.17%
2010-11-11 0 4.280 4.260 4.270 4.240 4.320 10,822,000 46,444,440 4.2917 3.518 3.501 3.510 3.485 3.551 13,166,826 3.5274 1.90%
2010-11-10 0 4.200 4.190 4.200 4.150 4.390 9,602,000 40,425,040 4.2101 3.452 3.444 3.452 3.411 3.608 11,682,486 3.4603 -4.33%
2010-11-09 0 4.390 4.390 4.400 4.370 4.630 5,292,000 23,545,140 4.4492 3.608 3.608 3.616 3.592 3.805 6,438,629 3.6569 -3.94%
2010-11-08 0 4.570 4.560 4.570 4.430 4.760 6,836,842 31,346,938 4.5850 3.756 3.748 3.756 3.641 3.912 8,318,195 3.7685 0.44%
2010-11-05 0 4.550 4.520 4.570 4.320 4.580 5,693,520 25,327,932 4.4486 3.740 3.715 3.756 3.551 3.764 6,927,147 3.6563 5.81%
2010-11-04 0 4.300 4.290 4.300 4.250 4.380 1,848,000 7,950,900 4.3024 3.534 3.526 3.534 3.493 3.600 2,248,410 3.5362 -1.15%
2010-11-03 0 4.350 4.340 4.350 4.290 4.400 5,434,112 23,631,715 4.3488 3.575 3.567 3.575 3.526 3.616 6,611,533 3.5743 0.93%
2010-11-02 0 4.310 4.290 4.310 4.120 4.380 4,831,854 20,659,726 4.2757 3.542 3.526 3.542 3.386 3.600 5,878,782 3.5143 5.12%
2010-11-01 0 4.100 4.100 4.120 4.050 4.180 3,355,000 13,779,340 4.1071 3.370 3.370 3.386 3.329 3.436 4,081,935 3.3757 0.24%
2010-10-29 0 4.090 4.080 4.090 4.000 4.120 2,718,000 11,066,740 4.0716 3.362 3.353 3.362 3.288 3.386 3,306,915 3.3465 1.24%
2010-10-28 0 4.040 4.030 4.040 4.030 4.160 3,052,158 12,417,511 4.0684 3.321 3.312 3.321 3.312 3.419 3,713,476 3.3439 -3.12%
2010-10-27 0 4.170 4.160 4.180 4.060 4.400 7,584,000 31,431,562 4.1445 3.427 3.419 3.436 3.337 3.616 9,227,242 3.4064 -5.44%
2010-10-26 0 4.410 4.380 4.410 4.250 4.490 6,350,000 27,965,741 4.4041 3.625 3.600 3.625 3.493 3.690 7,725,868 3.6198 3.76%
2010-10-25 0 4.250 4.250 4.270 4.000 4.320 11,158,925 47,051,793 4.2165 3.493 3.493 3.510 3.288 3.551 13,576,753 3.4656 5.46%
2010-10-22 0 4.030 4.000 4.030 3.790 4.120 10,600,560 42,367,687 3.9967 3.312 3.288 3.312 3.115 3.386 12,897,406 3.2850 6.05%
2010-10-21 0 3.800 3.780 3.800 3.680 3.810 3,560,010 13,419,057 3.7694 3.123 3.107 3.123 3.025 3.131 4,331,365 3.0981 1.33%
2010-10-20 0 3.750 3.730 3.750 3.590 3.820 3,782,680 14,103,536 3.7285 3.082 3.066 3.082 2.951 3.140 4,602,281 3.0645 1.63%
2010-10-19 0 3.690 3.680 3.690 3.660 3.760 2,885,000 10,622,840 3.6821 3.033 3.025 3.033 3.008 3.090 3,510,099 3.0264 -0.81%
2010-10-18 0 3.720 3.720 3.730 3.670 3.900 2,294,000 8,621,520 3.7583 3.058 3.058 3.066 3.016 3.205 2,791,046 3.0890 -1.59%
2010-10-15 0 3.780 3.780 3.790 3.710 3.860 4,617,280 17,546,412 3.8002 3.107 3.107 3.115 3.049 3.173 5,617,716 3.1234 -1.56%
2010-10-14 0 3.840 3.830 3.840 3.740 3.840 4,264,000 16,144,900 3.7863 3.156 3.148 3.156 3.074 3.156 5,187,890 3.1120 4.63%
2010-10-13 0 3.670 3.650 3.660 3.600 3.720 3,452,000 12,541,970 3.6332 3.016 3.000 3.008 2.959 3.058 4,199,952 2.9862 0.55%
2010-10-12 0 3.650 3.660 3.680 3.610 3.780 9,764,260 35,631,362 3.6492 3.000 3.008 3.025 2.967 3.107 11,879,903 2.9993 -2.41%
2010-10-11 0 3.740 3.730 3.740 3.600 3.800 5,029,020 18,804,154 3.7391 3.074 3.066 3.074 2.959 3.123 6,118,669 3.0732 3.03%
2010-10-08 0 3.630 3.610 3.630 3.590 3.800 6,609,300 24,171,323 3.6572 2.984 2.967 2.984 2.951 3.123 8,041,351 3.0059 -4.72%
2010-10-07 0 3.810 3.810 3.830 3.670 3.840 9,740,300 36,548,663 3.7523 3.131 3.131 3.148 3.016 3.156 11,850,752 3.0841 -0.52%
2010-10-06 0 3.830 3.820 3.830 3.800 3.900 3,944,600 15,119,816 3.8330 3.148 3.140 3.148 3.123 3.205 4,799,285 3.1504 0.52%
2010-10-05 0 3.810 3.810 3.820 3.730 3.960 16,514,000 63,365,900 3.8371 3.131 3.131 3.140 3.066 3.255 20,092,124 3.1538 -0.26%
2010-10-04 0 3.820 3.810 3.820 3.660 3.850 11,608,300 43,279,328 3.7283 3.140 3.131 3.140 3.008 3.164 14,123,495 3.0643 5.23%
2010-09-30 0 3.630 3.620 3.640 3.500 3.660 10,210,810 36,929,610 3.6167 2.984 2.975 2.992 2.877 3.008 12,423,208 2.9726 4.91%
2010-09-29 0 3.460 3.440 3.460 3.420 3.530 7,205,600 25,068,766 3.4791 2.844 2.827 2.844 2.811 2.901 8,766,853 2.8595 0.87%
2010-09-28 0 3.430 3.410 3.440 3.360 3.450 2,974,000 10,165,720 3.4182 2.819 2.803 2.827 2.762 2.836 3,618,383 2.8095 2.08%
2010-09-27 0 3.360 3.370 3.390 3.340 3.480 7,731,020 26,212,447 3.3906 2.762 2.770 2.786 2.745 2.860 9,406,117 2.7867 -1.18%
2010-09-24 0 3.400 3.410 3.440 3.360 3.440 5,518,620 18,718,538 3.3919 2.795 2.803 2.827 2.762 2.827 6,714,351 2.7878 0.29%
2010-09-22 0 3.390 3.360 3.400 3.330 3.400 6,674,011 22,393,736 3.3554 2.786 2.762 2.795 2.737 2.795 8,120,083 2.7578 1.50%
2010-09-21 0 3.340 3.330 3.340 3.280 3.340 9,007,180 29,874,268 3.3167 2.745 2.737 2.745 2.696 2.745 10,958,785 2.7261 1.83%
2010-09-20 0 3.280 3.270 3.280 3.240 3.350 6,291,180 20,636,366 3.2802 2.696 2.688 2.696 2.663 2.753 7,654,304 2.6960 -1.80%
2010-09-17 0 3.340 3.320 3.330 3.200 3.370 10,941,360 35,944,769 3.2852 2.745 2.729 2.737 2.630 2.770 13,312,048 2.7002 5.03%
2010-09-16 0 3.180 3.180 3.190 3.140 3.210 2,906,000 9,229,880 3.1761 2.614 2.614 2.622 2.581 2.638 3,535,649 2.6105 -0.62%
2010-09-15 0 3.200 3.190 3.200 3.170 3.240 3,920,000 12,542,160 3.1995 2.630 2.622 2.630 2.605 2.663 4,769,355 2.6297 1.27%
2010-09-14 0 3.160 3.160 3.170 3.150 3.300 7,272,000 23,178,300 3.1873 2.597 2.597 2.605 2.589 2.712 8,847,640 2.6197 -4.24%
2010-09-13 0 3.300 3.300 3.310 3.250 3.310 5,882,000 19,260,960 3.2746 2.712 2.712 2.721 2.671 2.721 7,156,466 2.6914 1.54%
2010-09-10 0 3.250 3.240 3.250 3.160 3.250 10,244,000 32,883,260 3.2100 2.671 2.663 2.671 2.597 2.671 12,463,590 2.6383 2.85%
2010-09-09 0 3.160 3.150 3.160 3.020 3.200 14,896,760 46,809,811 3.1423 2.597 2.589 2.597 2.482 2.630 18,124,473 2.5827 4.98%
2010-09-08 0 3.010 3.000 3.010 2.990 3.060 17,162,760 51,536,637 3.0028 2.474 2.466 2.474 2.458 2.515 20,881,452 2.4681 -2.59%
2010-09-07 0 3.090 3.080 3.090 3.080 3.230 6,122,000 19,190,280 3.1346 2.540 2.531 2.540 2.531 2.655 7,448,467 2.5764 -4.04%
2010-09-06 0 3.220 3.220 3.230 3.160 3.250 6,924,000 22,192,880 3.2052 2.647 2.647 2.655 2.597 2.671 8,424,238 2.6344 1.26%
2010-09-03 0 3.180 3.170 3.180 3.030 3.190 7,326,934 22,963,690 3.1341 2.614 2.605 2.614 2.490 2.622 8,914,477 2.5760 3.92%
2010-09-02 0 3.060 3.050 3.070 3.030 3.120 6,866,000 21,068,200 3.0685 2.515 2.507 2.523 2.490 2.564 8,353,671 2.5220 1.32%
2010-09-01 0 3.020 3.000 3.020 2.920 3.040 16,504,240 49,055,253 2.9723 2.482 2.466 2.482 2.400 2.499 20,080,249 2.4430 2.37%
2010-08-31 0 2.950 2.940 2.950 2.910 3.020 5,037,989 14,898,848 2.9573 2.425 2.416 2.425 2.392 2.482 6,129,581 2.4306 -2.32%
2010-08-30 0 3.020 3.010 3.020 3.010 3.070 1,659,720 5,025,111 3.0277 2.482 2.474 2.482 2.474 2.523 2,019,335 2.4885 0.33%
2010-08-27 0 3.010 3.010 3.020 3.000 3.060 4,188,127 12,623,681 3.0142 2.474 2.474 2.482 2.466 2.515 5,095,577 2.4774 -0.66%
2010-08-26 0 3.030 3.020 3.030 2.890 3.030 5,732,000 17,126,885 2.9879 2.490 2.482 2.490 2.375 2.490 6,973,965 2.4558 4.84%
2010-08-25 0 2.890 2.880 2.890 2.830 2.940 10,618,900 30,696,353 2.8907 2.375 2.367 2.375 2.326 2.416 12,919,720 2.3759 -2.36%
2010-08-24 0 2.960 2.960 2.970 2.910 3.030 10,190,000 30,387,240 2.9821 2.433 2.433 2.441 2.392 2.490 12,397,889 2.4510 -1.33%
2010-08-23 0 3.000 2.990 3.000 2.960 3.140 9,808,000 29,762,472 3.0345 2.466 2.458 2.466 2.433 2.581 11,933,120 2.4941 -2.91%
2010-08-20 0 3.090 3.080 3.090 3.050 3.140 10,657,360 32,977,048 3.0943 2.540 2.531 2.540 2.507 2.581 12,966,513 2.5432 -1.90%
2010-08-19 0 3.150 3.130 3.160 3.090 3.340 19,544,200 62,126,140 3.1788 2.589 2.573 2.597 2.540 2.745 23,778,884 2.6127 -8.43%
2010-08-18 0 3.440 3.430 3.440 3.420 3.480 1,606,000 5,544,760 3.4525 2.827 2.819 2.827 2.811 2.860 1,953,975 2.8377 1.18%
2010-08-17 0 3.400 3.400 3.430 3.380 3.520 6,764,000 23,271,074 3.4404 2.795 2.795 2.819 2.778 2.893 8,229,570 2.8277 -3.41%
2010-08-16 0 3.520 3.500 3.520 3.350 3.530 3,664,000 12,612,800 3.4424 2.893 2.877 2.893 2.753 2.901 4,457,887 2.8293 3.83%
2010-08-13 0 3.390 3.360 3.390 3.340 3.450 2,742,000 9,308,740 3.3949 2.786 2.762 2.786 2.745 2.836 3,336,115 2.7903 -0.29%
2010-08-12 0 3.400 3.390 3.400 3.320 3.450 3,704,000 12,560,820 3.3912 2.795 2.786 2.795 2.729 2.836 4,506,554 2.7872 -2.30%
2010-08-11 0 3.480 3.460 3.480 3.420 3.510 1,493,000 5,186,080 3.4736 2.860 2.844 2.860 2.811 2.885 1,816,492 2.8550 0.29%
2010-08-10 0 3.470 3.470 3.480 3.370 3.500 3,186,000 10,884,460 3.4163 2.852 2.852 2.860 2.770 2.877 3,876,317 2.8079 0.29%
2010-08-09 0 3.460 3.460 3.470 3.430 3.520 2,634,000 9,134,400 3.4679 2.844 2.844 2.852 2.819 2.893 3,204,714 2.8503 -0.57%
2010-08-06 0 3.480 3.460 3.480 3.430 3.560 3,432,000 12,003,820 3.4976 2.860 2.844 2.860 2.819 2.926 4,175,619 2.8747 -0.85%
2010-08-05 0 3.510 3.500 3.510 3.500 3.640 5,579,151 19,919,124 3.5703 2.885 2.877 2.885 2.877 2.992 6,787,998 2.9345 -0.57%
2010-08-04 0 3.530 3.520 3.530 3.460 3.570 6,146,000 21,608,800 3.5159 2.901 2.893 2.901 2.844 2.934 7,477,667 2.8898 2.32%
2010-08-03 0 3.450 3.420 3.460 3.300 3.490 9,346,000 32,057,820 3.4301 2.836 2.811 2.844 2.712 2.868 11,371,018 2.8193 3.92%
2010-08-02 0 3.320 3.290 3.330 3.270 3.330 2,867,000 9,472,220 3.3039 2.729 2.704 2.737 2.688 2.737 3,488,199 2.7155 1.53%
2010-07-30 0 3.270 3.250 3.270 3.230 3.350 4,749,221 15,605,816 3.2860 2.688 2.671 2.688 2.655 2.753 5,778,245 2.7008 -1.80%
2010-07-29 0 3.330 3.320 3.330 3.280 3.400 3,387,200 11,267,132 3.3264 2.737 2.729 2.737 2.696 2.795 4,121,112 2.7340 -0.89%
2010-07-28 0 3.360 3.340 3.350 3.230 3.400 6,014,000 20,066,900 3.3367 2.762 2.745 2.753 2.655 2.795 7,317,066 2.7425 4.35%
2010-07-27 0 3.220 3.220 3.230 3.190 3.330 3,388,000 10,975,600 3.2396 2.647 2.647 2.655 2.622 2.737 4,122,085 2.6626 -3.30%
2010-07-26 0 3.330 3.330 3.340 3.250 3.420 3,636,639 12,085,883 3.3234 2.737 2.737 2.745 2.671 2.811 4,424,597 2.7315 -0.60%
2010-07-23 0 3.350 3.350 3.360 3.300 3.490 7,844,755 26,398,506 3.3651 2.753 2.753 2.762 2.712 2.868 9,544,495 2.7658 -0.59%
2010-07-22 0 3.370 3.360 3.370 3.360 3.600 7,373,000 25,379,480 3.4422 2.770 2.762 2.770 2.762 2.959 8,970,524 2.8292 -6.91%
2010-07-21 0 3.620 3.610 3.620 3.450 3.640 7,057,666 25,091,618 3.5552 2.975 2.967 2.975 2.836 2.992 8,586,866 2.9221 5.85%
2010-07-20 0 3.420 3.400 3.440 3.400 3.550 2,630,500 9,179,980 3.4898 2.811 2.795 2.827 2.795 2.918 3,200,456 2.8683 -0.58%
2010-07-19 0 3.440 3.430 3.440 3.250 3.490 5,230,640 17,856,596 3.4138 2.827 2.819 2.827 2.671 2.868 6,363,974 2.8059 4.24%
2010-07-16 0 3.300 3.290 3.300 3.280 3.370 4,423,820 14,624,097 3.3058 2.712 2.704 2.712 2.696 2.770 5,382,339 2.7171 -2.37%
2010-07-15 0 3.380 3.370 3.380 3.310 3.660 7,952,840 27,041,115 3.4002 2.778 2.770 2.778 2.721 3.008 9,675,999 2.7947 -6.63%
2010-07-14 0 3.620 3.620 3.640 3.480 3.720 14,367,273 51,897,035 3.6122 2.975 2.975 2.992 2.860 3.058 17,480,261 2.9689 5.23%
2010-07-13 0 3.440 3.440 3.450 3.370 3.510 9,074,428 31,236,493 3.4423 2.827 2.827 2.836 2.770 2.885 11,040,604 2.8292 2.08%
2010-07-12 0 3.370 3.360 3.370 3.250 3.380 8,308,361 27,862,145 3.3535 2.770 2.762 2.770 2.671 2.778 10,108,551 2.7563 3.69%
2010-07-09 0 3.250 3.240 3.250 3.190 3.330 10,775,880 35,215,015 3.2679 2.671 2.663 2.671 2.622 2.737 13,110,713 2.6860 2.52%
2010-07-08 0 3.170 3.160 3.170 3.100 3.200 6,618,000 20,948,920 3.1654 2.605 2.597 2.605 2.548 2.630 8,051,936 2.6017 2.92%
2010-07-07 0 3.080 3.090 3.100 2.970 3.130 4,124,000 12,667,960 3.0718 2.531 2.540 2.548 2.441 2.573 5,017,556 2.5247 1.65%
2010-07-06 0 3.030 3.010 3.040 2.840 3.050 3,994,000 11,683,200 2.9252 2.490 2.474 2.499 2.334 2.507 4,859,389 2.4043 6.69%
2010-07-05 0 2.840 2.840 2.850 2.810 2.910 1,618,000 4,624,360 2.8581 2.334 2.334 2.342 2.310 2.392 1,968,576 2.3491 -1.05%
2010-07-02 0 2.870 2.870 2.880 2.870 3.040 5,060,000 14,870,858 2.9389 2.359 2.359 2.367 2.359 2.499 6,156,361 2.4155 -3.69%
2010-06-30 0 2.980 2.980 3.000 2.810 3.010 2,348,704 6,932,886 2.9518 2.449 2.449 2.466 2.310 2.474 2,857,603 2.4261 2.76%
2010-06-29 0 2.900 2.890 2.900 2.830 2.980 5,364,000 15,407,760 2.8724 2.384 2.375 2.384 2.326 2.449 6,526,229 2.3609 -1.02%
2010-06-28 0 2.930 2.920 2.930 2.920 3.060 2,766,000 8,224,060 2.9733 2.408 2.400 2.408 2.400 2.515 3,365,315 2.4438 -2.33%
2010-06-25 0 3.000 2.990 3.000 2.980 3.110 3,820,000 11,530,220 3.0184 2.466 2.458 2.466 2.449 2.556 4,647,688 2.4809 -4.46%
2010-06-24 0 3.140 3.140 3.160 3.090 3.260 3,392,000 10,641,480 3.1372 2.581 2.581 2.597 2.540 2.679 4,126,952 2.5785 -4.27%
2010-06-23 0 3.280 3.270 3.280 3.240 3.320 7,896,943 25,799,611 3.2670 2.696 2.688 2.696 2.663 2.729 9,607,991 2.6852 0.00%
2010-06-22 0 3.280 3.280 3.290 3.250 3.320 6,366,160 20,934,838 3.2885 2.696 2.696 2.704 2.671 2.729 7,745,530 2.7028 -0.30%
2010-06-21 0 3.290 3.280 3.300 3.150 3.300 7,593,920 24,406,289 3.2139 2.704 2.696 2.712 2.589 2.712 9,239,311 2.6416 5.11%
2010-06-18 0 3.130 3.140 3.150 3.010 3.150 6,472,000 20,029,640 3.0948 2.573 2.581 2.589 2.474 2.589 7,874,302 2.5437 3.30%
2010-06-17 0 3.030 3.020 3.030 3.000 3.080 3,464,610 10,501,535 3.0311 2.490 2.482 2.490 2.466 2.531 4,215,295 2.4913 0.33%
2010-06-15 0 3.020 3.010 3.030 3.000 3.070 1,982,000 6,025,100 3.0399 2.482 2.474 2.490 2.466 2.523 2,411,444 2.4985 -0.33%
2010-06-14 0 3.030 3.030 3.040 2.960 3.050 3,909,020 11,808,615 3.0209 2.490 2.490 2.499 2.433 2.507 4,755,996 2.4829 2.36%
2010-06-11 0 2.960 2.950 2.960 2.890 3.080 11,762,000 35,494,360 3.0177 2.433 2.425 2.433 2.375 2.531 14,310,498 2.4803 -0.34%
2010-06-10 0 2.970 2.970 2.980 2.590 2.980 18,273,480 51,983,614 2.8448 2.441 2.441 2.449 2.129 2.449 22,232,834 2.3381 13.36%
2010-06-09 0 2.620 2.600 2.620 2.530 2.710 3,951,000 10,315,150 2.6108 2.153 2.137 2.153 2.079 2.227 4,807,072 2.1458 -1.50%
2010-06-08 0 2.660 2.660 2.670 2.600 2.720 3,443,840 9,167,736 2.6621 2.186 2.186 2.195 2.137 2.236 4,190,024 2.1880 0.76%
2010-06-07 0 2.640 2.640 2.650 2.590 2.650 5,374,000 14,128,180 2.6290 2.170 2.170 2.178 2.129 2.178 6,538,396 2.1608 -3.65%
2010-06-04 0 2.740 2.730 2.740 2.620 2.750 5,689,360 15,394,904 2.7059 2.252 2.244 2.252 2.153 2.260 6,922,086 2.2240 2.24%
2010-06-03 0 2.680 2.680 2.690 2.470 2.700 7,789,040 20,580,004 2.6422 2.203 2.203 2.211 2.030 2.219 9,476,708 2.1716 8.94%
2010-06-02 0 2.460 2.450 2.460 2.390 2.480 2,466,000 6,015,060 2.4392 2.022 2.014 2.022 1.964 2.038 3,000,314 2.0048 0.82%
2010-06-01 0 2.440 2.430 2.470 2.430 2.660 4,908,000 12,398,160 2.5261 2.005 1.997 2.030 1.997 2.186 5,971,427 2.0762 -5.43%
2010-05-31 0 2.580 2.590 2.600 2.580 2.700 3,603,000 9,460,680 2.6258 2.121 2.129 2.137 2.121 2.219 4,383,670 2.1582 -3.37%
2010-05-28 0 2.670 2.660 2.680 2.560 2.710 5,425,751 14,269,573 2.6300 2.195 2.186 2.203 2.104 2.227 6,601,360 2.1616 2.30%
2010-05-27 0 2.610 2.620 2.630 2.180 2.620 17,006,000 40,945,740 2.4077 2.145 2.153 2.162 1.792 2.153 20,690,727 1.9789 17.57%
2010-05-26 0 2.220 2.230 2.240 2.180 2.450 15,739,234 35,336,885 2.2451 1.825 1.833 1.841 1.792 2.014 19,149,488 1.8453 -5.13%
2010-05-25 0 2.340 2.340 2.350 2.220 2.450 9,122,000 21,164,580 2.3202 1.923 1.923 1.931 1.825 2.014 11,098,483 1.9070 -4.88%
2010-05-24 0 2.460 2.460 2.470 2.380 2.580 7,842,000 19,388,928 2.4724 2.022 2.022 2.030 1.956 2.121 9,541,143 2.0321 -1.99%
2010-05-20 0 2.510 2.500 2.510 2.370 2.710 18,117,000 46,037,298 2.5411 2.063 2.055 2.063 1.948 2.227 22,042,449 2.0886 -5.28%
2010-05-19 0 2.650 2.630 2.650 2.600 2.710 2,905,644 7,685,557 2.6450 2.178 2.162 2.178 2.137 2.227 3,535,216 2.1740 -3.28%
2010-05-18 0 2.740 2.730 2.740 2.630 2.880 8,433,000 22,798,570 2.7035 2.252 2.244 2.252 2.162 2.367 10,260,196 2.2220 -2.84%
2010-05-17 0 2.820 2.810 2.820 2.750 2.960 4,335,320 12,301,881 2.8376 2.318 2.310 2.318 2.260 2.433 5,274,663 2.3323 -6.00%
2010-05-14 0 3.000 3.000 3.010 2.950 3.030 5,805,000 17,401,880 2.9977 2.466 2.466 2.474 2.425 2.490 7,062,782 2.4639 -0.33%
2010-05-13 0 3.010 3.000 3.010 2.830 3.070 8,428,040 25,070,796 2.9747 2.474 2.466 2.474 2.326 2.523 10,254,162 2.4449 7.50%
2010-05-12 0 2.800 2.780 2.800 2.720 2.880 8,830,000 24,628,180 2.7891 2.301 2.285 2.301 2.236 2.367 10,743,215 2.2924 -1.41%
2010-05-11 0 2.840 2.840 2.850 2.790 2.940 11,135,164 31,923,631 2.8669 2.334 2.334 2.342 2.293 2.416 13,547,844 2.3564 2.53%
2010-05-10 0 2.770 2.780 2.790 2.600 2.800 6,655,432 18,132,364 2.7244 2.277 2.285 2.293 2.137 2.301 8,097,479 2.2393 6.54%
2010-05-07 0 2.600 2.580 2.600 2.440 2.640 11,975,050 30,692,892 2.5631 2.137 2.121 2.137 2.005 2.170 14,569,710 2.1066 -4.06%
2010-05-06 0 2.710 2.700 2.710 2.640 2.800 13,850,200 38,034,777 2.7462 2.227 2.219 2.227 2.170 2.301 16,851,153 2.2571 -5.24%
2010-05-05 0 2.860 2.850 2.870 2.850 2.980 9,712,000 27,919,640 2.8748 2.351 2.342 2.359 2.342 2.449 11,816,320 2.3628 -4.60%
2010-05-04 0 3.020 3.010 3.020 3.000 3.120 3,558,000 10,807,140 3.0374 2.464 2.456 2.464 2.448 2.546 4,360,686 2.4783 -3.21%
2010-05-03 0 3.120 3.090 3.120 2.980 3.150 6,306,000 19,453,360 3.0849 2.546 2.521 2.546 2.431 2.570 7,728,636 2.5170 2.63%
2010-04-30 0 3.040 3.030 3.050 2.980 3.100 10,046,000 30,447,820 3.0308 2.480 2.472 2.489 2.431 2.529 12,312,381 2.4729 -0.33%
2010-04-29 0 3.050 3.040 3.050 3.020 3.180 7,404,000 22,859,140 3.0874 2.489 2.480 2.489 2.464 2.595 9,074,345 2.5191 0.00%
2010-04-28 0 3.050 3.020 3.050 2.990 3.050 3,800,000 11,445,680 3.0120 2.489 2.464 2.489 2.440 2.489 4,657,281 2.4576 -1.61%
2010-04-27 0 3.100 3.090 3.100 3.080 3.200 7,956,012 24,907,978 3.1307 2.529 2.521 2.529 2.513 2.611 9,750,891 2.5544 -3.13%
2010-04-26 0 3.200 3.190 3.200 3.150 3.240 4,818,000 15,382,440 3.1927 2.611 2.603 2.611 2.570 2.644 5,904,943 2.6050 2.89%
2010-04-23 0 3.110 3.100 3.120 3.090 3.180 5,258,000 16,491,340 3.1364 2.538 2.529 2.546 2.521 2.595 6,444,207 2.5591 -0.32%
2010-04-22 0 3.120 3.100 3.120 2.970 3.200 11,838,000 36,737,060 3.1033 2.546 2.529 2.546 2.423 2.611 14,508,657 2.5321 5.41%
2010-04-21 0 2.960 2.950 2.960 2.910 3.040 9,200,308 27,430,760 2.9815 2.415 2.407 2.415 2.374 2.480 11,275,901 2.4327 0.00%
2010-04-20 0 2.960 2.950 2.960 2.850 3.120 18,813,000 55,491,870 2.9497 2.415 2.407 2.415 2.325 2.546 23,057,220 2.4067 -2.63%
2010-04-19 0 3.040 3.030 3.050 2.960 3.090 9,402,000 28,566,980 3.0384 2.480 2.472 2.489 2.415 2.521 11,523,095 2.4791 1.67%
2010-04-16 0 2.990 2.980 2.990 2.910 3.060 9,256,000 27,704,620 2.9932 2.440 2.431 2.440 2.374 2.497 11,344,157 2.4422 -0.33%
2010-04-15 0 3.000 2.990 3.000 2.950 3.150 14,622,500 44,429,970 3.0385 2.448 2.440 2.448 2.407 2.570 17,921,341 2.4792 -0.99%
2010-04-14 0 3.030 3.040 3.060 3.010 3.340 23,240,000 71,928,640 3.0950 2.472 2.480 2.497 2.456 2.725 28,482,953 2.5253 -7.62%
2010-04-13 0 3.280 3.250 3.270 3.150 3.400 5,976,000 19,432,260 3.2517 2.676 2.652 2.668 2.570 2.774 7,324,188 2.6532 -2.67%
2010-04-12 0 3.370 3.360 3.370 3.260 3.450 8,964,000 30,179,880 3.3668 2.750 2.742 2.750 2.660 2.815 10,986,282 2.7471 -0.88%
2010-04-09 0 3.400 3.370 3.400 3.250 3.410 14,238,756 47,097,941 3.3077 2.774 2.750 2.774 2.652 2.782 17,451,025 2.6989 4.62%
2010-04-08 0 3.250 3.240 3.250 3.110 3.300 8,386,000 26,930,960 3.2114 2.652 2.644 2.652 2.538 2.693 10,277,885 2.6203 2.85%
2010-04-07 0 3.160 3.150 3.160 3.040 3.250 7,592,915 23,924,580 3.1509 2.578 2.570 2.578 2.480 2.652 9,305,879 2.5709 4.64%
2010-04-01 0 3.020 3.010 3.030 2.970 3.100 4,010,148 12,049,480 3.0047 2.464 2.456 2.472 2.423 2.529 4,914,839 2.4517 -0.33%
2010-03-31 0 3.030 3.020 3.030 2.990 3.080 3,822,000 11,602,440 3.0357 2.472 2.464 2.472 2.440 2.513 4,684,245 2.4769 0.33%
2010-03-30 0 3.020 3.040 3.050 2.980 3.150 13,359,936 41,173,407 3.0819 2.464 2.480 2.489 2.431 2.570 16,373,942 2.5146 1.68%
2010-03-29 0 2.970 2.960 2.970 2.840 3.050 10,829,091 32,096,578 2.9639 2.423 2.415 2.423 2.317 2.489 13,272,138 2.4183 4.21%
2010-03-26 0 2.850 2.830 2.850 2.810 2.890 3,768,000 10,716,940 2.8442 2.325 2.309 2.325 2.293 2.358 4,618,062 2.3207 1.42%
2010-03-25 0 2.810 2.800 2.810 2.740 2.940 11,358,000 32,614,040 2.8715 2.293 2.285 2.293 2.236 2.399 13,920,369 2.3429 1.44%
2010-03-24 0 2.770 2.760 2.770 2.750 2.830 5,948,000 16,606,000 2.7919 2.260 2.252 2.260 2.244 2.309 7,289,871 2.2780 1.09%
2010-03-23 0 2.740 2.730 2.750 2.730 2.880 7,800,000 21,739,810 2.7872 2.236 2.227 2.244 2.227 2.350 9,559,683 2.2741 -2.84%
2010-03-22 0 2.820 2.820 2.830 2.800 2.890 4,752,000 13,447,720 2.8299 2.301 2.301 2.309 2.285 2.358 5,824,053 2.3090 -2.42%
2010-03-19 0 2.890 2.890 2.900 2.860 2.980 14,724,734 42,796,462 2.9064 2.358 2.358 2.366 2.334 2.431 18,046,639 2.3714 0.35%
2010-03-18 0 2.880 2.880 2.900 2.800 2.980 9,256,000 26,918,020 2.9082 2.350 2.350 2.366 2.285 2.431 11,344,157 2.3729 -0.69%
2010-03-17 0 2.900 2.890 2.900 2.750 2.900 15,636,400 44,688,819 2.8580 2.366 2.358 2.366 2.244 2.366 19,163,978 2.3319 5.84%
2010-03-16 0 2.740 2.690 2.740 2.580 2.750 10,896,000 29,190,040 2.6790 2.236 2.195 2.236 2.105 2.244 13,354,142 2.1858 3.40%
2010-03-15 0 2.650 2.640 2.650 2.400 2.670 11,558,000 29,578,306 2.5591 2.162 2.154 2.162 1.958 2.179 14,165,489 2.0881 3.92%
2010-03-12 0 2.550 2.490 2.550 2.410 2.630 16,360,000 41,580,560 2.5416 2.081 2.032 2.081 1.966 2.146 20,050,822 2.0738 6.25%
2010-03-11 0 2.400 2.400 2.410 2.370 2.440 7,273,747 17,464,845 2.4011 1.958 1.958 1.966 1.934 1.991 8,914,707 1.9591 -0.41%
2010-03-10 0 2.410 2.400 2.410 2.380 2.460 9,250,400 22,267,740 2.4072 1.966 1.958 1.966 1.942 2.007 11,337,294 1.9641 0.42%
2010-03-09 0 2.400 2.400 2.410 2.400 2.630 6,508,000 15,959,182 2.4522 1.958 1.958 1.966 1.958 2.146 7,976,207 2.0008 -5.51%
2010-03-08 0 2.540 2.510 2.540 2.450 2.590 10,760,000 27,271,350 2.5345 2.072 2.048 2.072 1.999 2.113 13,187,460 2.0680 3.25%
2010-03-05 0 2.460 2.440 2.470 2.250 2.500 11,191,000 26,771,080 2.3922 2.007 1.991 2.015 1.836 2.040 13,715,694 1.9519 9.33%
2010-03-04 0 2.250 2.250 2.270 2.230 2.360 9,848,422 22,592,446 2.2940 1.836 1.836 1.852 1.820 1.926 12,070,230 1.8717 -0.88%
2010-03-03 0 2.270 2.270 2.280 2.180 2.330 29,083,000 66,128,350 2.2738 1.852 1.852 1.860 1.779 1.901 35,644,136 1.8552 5.58%
2010-03-02 0 2.150 2.150 2.160 2.080 2.170 6,802,000 14,389,440 2.1155 1.754 1.754 1.762 1.697 1.771 8,336,534 1.7261 3.37%
2010-03-01 0 2.080 2.080 2.090 2.080 2.130 2,019,450 4,229,990 2.0946 1.697 1.697 1.705 1.697 1.738 2,475,039 1.7091 -0.48%
2010-02-26 0 2.090 2.080 2.100 2.040 2.110 4,677,000 9,741,180 2.0828 1.705 1.697 1.713 1.664 1.722 5,732,133 1.6994 -0.48%
2010-02-25 0 2.100 2.100 2.110 2.060 2.150 6,908,000 14,464,580 2.0939 1.713 1.713 1.722 1.681 1.754 8,466,447 1.7085 -0.47%
2010-02-24 0 2.110 2.100 2.110 2.090 2.120 2,908,000 6,127,680 2.1072 1.722 1.713 1.722 1.705 1.730 3,564,046 1.7193 0.96%
2010-02-23 0 2.090 2.090 2.100 2.050 2.130 2,732,000 5,735,600 2.0994 1.705 1.705 1.713 1.673 1.738 3,348,340 1.7130 0.48%
2010-02-22 0 2.080 2.080 2.090 2.080 2.150 2,944,000 6,155,353 2.0908 1.697 1.697 1.705 1.697 1.754 3,608,167 1.7059 0.97%
2010-02-19 0 2.060 2.050 2.070 2.060 2.170 4,143,000 8,622,820 2.0813 1.681 1.673 1.689 1.681 1.771 5,077,662 1.6982 -3.74%
2010-02-18 0 2.140 2.130 2.140 2.080 2.170 2,653,000 5,673,710 2.1386 1.746 1.738 1.746 1.697 1.771 3,251,518 1.7449 2.88%
2010-02-17 0 2.080 2.070 2.090 2.050 2.130 5,557,420 11,631,679 2.0930 1.697 1.689 1.705 1.673 1.738 6,811,176 1.7077 2.97%
2010-02-12 0 2.020 2.020 2.030 1.980 2.040 6,762,000 13,610,556 2.0128 1.648 1.648 1.656 1.616 1.664 8,287,510 1.6423 1.00%
2010-02-11 0 2.000 2.000 2.010 1.970 2.030 2,924,600 5,861,924 2.0044 1.632 1.632 1.640 1.607 1.656 3,584,391 1.6354 -1.48%
2010-02-10 0 2.030 2.030 2.040 1.990 2.060 6,230,000 12,623,960 2.0263 1.656 1.656 1.664 1.624 1.681 7,635,490 1.6533 2.53%
2010-02-09 0 1.980 1.980 1.990 1.950 2.070 3,926,600 7,898,364 2.0115 1.616 1.616 1.624 1.591 1.689 4,812,442 1.6412 -2.94%
2010-02-08 0 2.040 2.030 2.040 2.030 2.120 2,218,000 4,577,200 2.0637 1.664 1.656 1.664 1.656 1.730 2,718,382 1.6838 -1.45%
2010-02-05 0 2.070 2.050 2.070 2.000 2.080 6,804,000 13,884,900 2.0407 1.689 1.673 1.689 1.632 1.697 8,338,985 1.6651 -4.17%
2010-02-04 0 2.160 2.150 2.170 2.020 2.210 11,515,061 24,578,149 2.1344 1.762 1.754 1.771 1.648 1.803 14,112,863 1.7415 3.35%
2010-02-03 0 2.090 2.080 2.090 2.000 2.100 4,778,040 9,879,067 2.0676 1.705 1.697 1.705 1.632 1.713 5,855,968 1.6870 4.50%
2010-02-02 0 2.000 2.000 2.010 1.980 2.110 9,081,000 18,382,220 2.0243 1.632 1.632 1.640 1.616 1.722 11,129,677 1.6516 -3.38%
2010-02-01 0 2.070 2.060 2.070 1.900 2.070 5,120,000 10,287,920 2.0094 1.689 1.681 1.689 1.550 1.689 6,275,074 1.6395 7.81%
2010-01-29 0 1.920 1.920 1.930 1.880 1.960 4,168,500 7,981,560 1.9147 1.567 1.567 1.575 1.534 1.599 5,108,915 1.5623 -1.54%
2010-01-28 0 1.950 1.950 1.970 1.900 2.020 4,236,000 8,296,380 1.9585 1.591 1.591 1.607 1.550 1.648 5,191,643 1.5980 2.09%
2010-01-27 0 1.910 1.900 1.910 1.880 1.980 4,438,000 8,498,740 1.9150 1.558 1.550 1.558 1.534 1.616 5,439,214 1.5625 -2.05%
2010-01-26 0 1.950 1.940 1.950 1.880 2.000 4,914,000 9,544,760 1.9424 1.591 1.583 1.591 1.534 1.632 6,022,600 1.5848 -2.01%
2010-01-25 0 1.990 1.990 2.000 1.940 2.060 5,468,415 10,940,514 2.0007 1.624 1.624 1.632 1.583 1.681 6,702,091 1.6324 1.02%
2010-01-22 0 1.970 1.960 1.970 1.910 2.010 11,514,000 22,567,780 1.9600 1.607 1.599 1.607 1.558 1.640 14,111,563 1.5992 -1.99%
2010-01-21 0 2.010 2.000 2.050 1.970 2.100 12,254,000 24,698,480 2.0155 1.640 1.632 1.673 1.607 1.713 15,018,507 1.6445 -1.95%
2010-01-20 0 2.050 2.060 2.080 2.010 2.200 10,706,000 22,110,200 2.0652 1.673 1.681 1.697 1.640 1.795 13,121,278 1.6851 -5.09%
2010-01-19 0 2.160 2.160 2.170 2.140 2.220 2,334,000 5,063,860 2.1696 1.762 1.762 1.771 1.746 1.811 2,860,551 1.7702 -2.70%
2010-01-18 0 2.220 2.200 2.220 2.170 2.350 7,402,000 16,795,880 2.2691 1.811 1.795 1.811 1.771 1.917 9,071,894 1.8514 0.91%
2010-01-15 0 2.200 2.190 2.210 2.190 2.320 6,524,688 14,709,802 2.2545 1.795 1.787 1.803 1.787 1.893 7,996,660 1.8395 -2.22%
2010-01-14 0 2.250 2.240 2.270 2.100 2.310 17,042,600 38,223,792 2.2428 1.836 1.828 1.852 1.713 1.885 20,887,417 1.8300 7.66%
2010-01-13 0 2.090 2.060 2.100 2.070 2.200 7,816,000 16,584,920 2.1219 1.705 1.681 1.713 1.689 1.795 9,579,292 1.7313 -5.43%
2010-01-12 0 2.210 2.200 2.220 2.030 2.230 11,626,000 25,139,400 2.1623 1.803 1.795 1.811 1.656 1.820 14,248,830 1.7643 8.87%
2010-01-11 0 2.030 2.020 2.040 1.990 2.060 4,750,000 9,599,620 2.0210 1.656 1.648 1.664 1.624 1.681 5,821,602 1.6490 3.05%
2010-01-08 0 1.970 1.960 1.970 1.920 2.000 1,922,000 3,788,360 1.9711 1.607 1.599 1.607 1.567 1.632 2,355,604 1.6082 -0.51%
2010-01-07 0 1.980 1.960 1.970 1.970 2.050 2,450,000 4,899,480 1.9998 1.616 1.599 1.607 1.607 1.673 3,002,721 1.6317 -1.98%
2010-01-06 0 2.020 2.000 2.020 2.000 2.050 7,285,000 14,762,820 2.0265 1.648 1.632 1.648 1.632 1.673 8,928,499 1.6534 2.54%
2010-01-05 0 1.970 1.970 1.980 1.810 1.990 10,180,000 19,553,680 1.9208 1.607 1.607 1.616 1.477 1.624 12,476,612 1.5672 7.65%
2010-01-04 0 1.830 1.820 1.830 1.760 1.840 3,420,000 6,135,340 1.7940 1.493 1.485 1.493 1.436 1.501 4,191,553 1.4637 5.17%
2009-12-31 0 1.740 1.750 1.770 1.730 1.760 902,000 1,579,820 1.7515 1.420 1.428 1.444 1.412 1.436 1,105,492 1.4291 -1.14%
2009-12-30 0 1.760 1.760 1.770 1.730 1.780 1,456,000 2,551,220 1.7522 1.436 1.436 1.444 1.412 1.452 1,784,474 1.4297 -0.56%
2009-12-29 0 1.770 1.770 1.790 1.760 1.820 2,262,000 4,030,340 1.7818 1.444 1.444 1.461 1.436 1.485 2,772,308 1.4538 -1.67%
2009-12-28 0 1.800 1.790 1.800 1.760 1.820 4,616,000 8,283,380 1.7945 1.469 1.461 1.469 1.436 1.485 5,657,371 1.4642 4.05%
2009-12-24 0 1.730 1.730 1.750 1.700 1.770 3,883,500 6,693,580 1.7236 1.412 1.412 1.428 1.387 1.444 4,759,619 1.4063 2.37%
2009-12-23 0 1.690 1.700 1.710 1.680 1.710 1,639,200 2,776,100 1.6936 1.379 1.387 1.395 1.371 1.395 2,009,004 1.3818 1.20%
2009-12-22 0 1.670 1.650 1.680 1.650 1.730 11,858,000 19,913,428 1.6793 1.363 1.346 1.371 1.346 1.412 14,533,169 1.3702 -1.18%
2009-12-21 0 1.690 1.670 1.690 1.660 1.700 1,156,000 1,942,440 1.6803 1.379 1.363 1.379 1.354 1.387 1,416,794 1.3710 0.00%
2009-12-18 0 1.690 1.680 1.700 1.650 1.790 2,528,000 4,294,680 1.6988 1.379 1.371 1.387 1.346 1.461 3,098,318 1.3861 -6.11%
2009-12-17 0 1.800 1.770 1.800 1.710 1.810 4,104,000 7,235,800 1.7631 1.469 1.444 1.469 1.395 1.477 5,029,864 1.4386 0.00%
2009-12-16 0 1.800 1.780 1.800 1.760 1.850 2,982,000 5,355,580 1.7960 1.469 1.452 1.469 1.436 1.509 3,654,740 1.4654 -1.10%
2009-12-15 0 1.820 1.820 1.840 1.810 1.840 6,056,000 11,035,020 1.8222 1.485 1.485 1.501 1.477 1.501 7,422,236 1.4868 0.00%
2009-12-14 0 1.820 1.820 1.830 1.680 1.850 7,947,500 14,225,565 1.7899 1.485 1.485 1.493 1.371 1.509 9,740,459 1.4605 -1.09%
2009-12-11 0 1.840 1.820 1.830 1.790 1.850 3,950,000 7,223,260 1.8287 1.501 1.485 1.493 1.461 1.509 4,841,121 1.4921 1.10%
2009-12-10 0 1.820 1.820 1.830 1.800 1.880 1,454,000 2,643,560 1.8181 1.485 1.485 1.493 1.469 1.534 1,782,023 1.4835 -1.62%
2009-12-09 0 1.850 1.840 1.860 1.820 1.870 1,548,070 2,855,866 1.8448 1.509 1.501 1.518 1.485 1.526 1,897,315 1.5052 -0.54%
2009-12-08 0 1.860 1.860 1.870 1.820 1.880 2,108,000 3,916,100 1.8577 1.518 1.518 1.526 1.485 1.534 2,583,566 1.5158 0.00%
2009-12-07 0 1.860 1.850 1.860 1.820 1.880 2,010,400 3,723,460 1.8521 1.518 1.509 1.518 1.485 1.534 2,463,947 1.5112 -1.06%
2009-12-04 0 1.880 1.860 1.880 1.840 1.880 1,356,800 2,535,460 1.8687 1.534 1.518 1.534 1.501 1.534 1,662,895 1.5247 0.00%
2009-12-03 0 1.880 1.880 1.890 1.870 1.910 2,704,000 5,090,940 1.8827 1.534 1.534 1.542 1.526 1.558 3,314,023 1.5362 0.53%
2009-12-02 0 1.870 1.860 1.870 1.860 1.920 5,850,000 11,067,978 1.8920 1.526 1.518 1.526 1.518 1.567 7,169,762 1.5437 -0.53%
2009-12-01 0 1.880 1.880 1.890 1.820 1.890 4,088,200 7,636,590 1.8680 1.534 1.534 1.542 1.485 1.542 5,010,499 1.5241 2.17%
2009-11-30 0 1.840 1.830 1.840 1.790 1.850 3,520,000 6,466,488 1.8371 1.501 1.493 1.501 1.461 1.509 4,314,113 1.4989 1.10%
2009-11-27 0 1.820 1.820 1.830 1.760 1.860 12,876,000 23,528,240 1.8273 1.485 1.485 1.493 1.436 1.518 15,780,830 1.4909 -2.67%
2009-11-26 0 1.870 1.870 1.890 1.870 1.900 3,929,200 7,391,000 1.8810 1.526 1.526 1.542 1.526 1.550 4,815,629 1.5348 -1.06%
2009-11-25 0 1.890 1.880 1.890 1.830 1.890 3,552,000 6,666,780 1.8769 1.542 1.534 1.542 1.493 1.542 4,353,333 1.5314 1.61%
2009-11-24 0 1.860 1.850 1.860 1.850 1.890 3,672,704 6,863,471 1.8688 1.518 1.509 1.518 1.509 1.542 4,501,267 1.5248 0.00%
2009-11-23 0 1.860 1.840 1.860 1.830 1.870 1,106,000 2,036,700 1.8415 1.518 1.501 1.518 1.493 1.526 1,355,514 1.5025 0.00%
2009-11-20 0 1.860 1.860 1.870 1.820 1.900 2,191,738 4,068,986 1.8565 1.518 1.518 1.526 1.485 1.550 2,686,195 1.5148 0.54%
2009-11-19 0 1.850 1.850 1.870 1.840 1.940 3,083,600 5,757,360 1.8671 1.509 1.509 1.526 1.501 1.583 3,779,261 1.5234 -4.15%
2009-11-18 0 1.930 1.920 1.930 1.880 1.970 4,187,200 8,052,580 1.9231 1.575 1.567 1.575 1.534 1.607 5,131,834 1.5691 -1.03%
2009-11-17 0 1.950 1.950 1.960 1.910 1.970 5,548,000 10,786,340 1.9442 1.591 1.591 1.599 1.558 1.607 6,799,631 1.5863 -0.51%
2009-11-16 0 1.960 1.950 1.960 1.920 1.980 7,908,000 15,449,880 1.9537 1.599 1.591 1.599 1.567 1.616 9,692,048 1.5941 1.55%
2009-11-13 0 1.930 1.930 1.940 1.850 1.980 11,248,000 21,657,600 1.9255 1.575 1.575 1.583 1.509 1.616 13,785,553 1.5710 4.32%
2009-11-12 0 1.850 1.840 1.850 1.840 1.910 6,556,000 12,283,400 1.8736 1.509 1.501 1.509 1.501 1.558 8,035,036 1.5287 -1.07%
2009-11-11 0 1.870 1.860 1.870 1.780 1.890 11,848,000 21,831,160 1.8426 1.526 1.518 1.526 1.452 1.542 14,520,913 1.5034 5.65%
2009-11-10 0 1.770 1.770 1.780 1.760 1.900 6,555,084 11,969,541 1.8260 1.444 1.444 1.452 1.436 1.550 8,033,913 1.4899 -3.28%
2009-11-09 0 1.830 1.810 1.830 1.790 1.930 10,916,038 19,966,243 1.8291 1.493 1.477 1.493 1.461 1.575 13,378,700 1.4924 -3.68%
2009-11-06 0 1.900 1.880 1.900 1.800 1.960 17,313,884 32,961,288 1.9037 1.550 1.534 1.550 1.469 1.599 21,219,903 1.5533 5.56%
2009-11-05 0 1.800 1.800 1.810 1.670 1.810 8,720,000 15,179,460 1.7408 1.469 1.469 1.477 1.363 1.477 10,687,235 1.4203 5.88%
2009-11-04 0 1.700 1.700 1.710 1.700 1.740 2,404,000 4,117,680 1.7128 1.387 1.387 1.395 1.387 1.420 2,946,343 1.3976 -0.58%
2009-11-03 0 1.710 1.700 1.710 1.690 1.740 7,089,600 12,107,244 1.7077 1.395 1.387 1.395 1.379 1.420 8,689,016 1.3934 -0.58%
2009-11-02 0 1.720 1.710 1.720 1.640 1.730 5,542,000 9,435,520 1.7025 1.403 1.395 1.403 1.338 1.412 6,792,277 1.3892 1.18%
2009-10-30 0 1.700 1.700 1.710 1.670 1.750 14,444,700 24,639,575 1.7058 1.387 1.387 1.395 1.363 1.428 17,703,430 1.3918 1.80%
2009-10-29 0 1.670 1.650 1.670 1.620 1.720 15,157,549 25,115,094 1.6569 1.363 1.346 1.363 1.322 1.403 18,577,098 1.3519 -4.57%
2009-10-28 0 1.750 1.730 1.740 1.670 1.820 18,624,000 32,638,920 1.7525 1.428 1.412 1.420 1.363 1.485 22,825,581 1.4299 3.55%
2009-10-27 0 1.690 1.690 1.700 1.630 1.710 10,306,000 17,411,160 1.6894 1.379 1.379 1.387 1.330 1.395 12,631,037 1.3784 0.60%
2009-10-23 0 1.680 1.680 1.690 1.640 1.740 8,400,000 14,092,560 1.6777 1.371 1.371 1.379 1.338 1.420 10,295,043 1.3689 -2.33%
2009-10-22 0 1.720 1.710 1.720 1.590 1.730 16,258,000 27,393,610 1.6849 1.403 1.395 1.403 1.297 1.412 19,925,811 1.3748 6.17%
2009-10-21 0 1.620 1.610 1.620 1.590 1.660 10,070,000 16,437,400 1.6323 1.322 1.314 1.322 1.297 1.354 12,341,796 1.3318 0.00%
2009-10-20 0 1.620 1.610 1.620 1.560 1.640 17,149,284 27,666,757 1.6133 1.322 1.314 1.322 1.273 1.338 21,018,169 1.3163 2.53%
2009-10-19 0 1.580 1.580 1.590 1.490 1.590 13,790,000 21,330,500 1.5468 1.289 1.289 1.297 1.216 1.297 16,901,029 1.2621 5.33%
2009-10-16 0 1.500 1.490 1.500 1.480 1.520 3,932,000 5,875,980 1.4944 1.224 1.216 1.224 1.208 1.240 4,819,061 1.2193 0.67%
2009-10-15 0 1.490 1.490 1.500 1.460 1.530 13,034,333 19,556,420 1.5004 1.216 1.216 1.224 1.191 1.248 15,974,883 1.2242 -0.67%
2009-10-14 0 1.500 1.490 1.500 1.440 1.530 18,132,000 27,044,160 1.4915 1.224 1.216 1.224 1.175 1.248 22,222,586 1.2170 4.90%
2009-10-13 0 1.430 1.420 1.440 1.410 1.460 6,400,100 9,247,585 1.4449 1.167 1.159 1.175 1.150 1.191 7,843,965 1.1789 2.14%
2009-10-12 0 1.400 1.380 1.420 1.380 1.430 3,182,000 4,449,810 1.3984 1.142 1.126 1.159 1.126 1.167 3,899,860 1.1410 -2.10%
2009-10-09 0 1.430 1.430 1.440 1.420 1.440 8,158,000 11,693,880 1.4334 1.167 1.167 1.175 1.159 1.175 9,998,448 1.1696 0.70%
2009-10-08 0 1.420 1.420 1.430 1.360 1.430 7,036,000 9,872,780 1.4032 1.159 1.159 1.167 1.110 1.167 8,623,324 1.1449 2.90%
2009-10-07 0 1.380 1.370 1.380 1.320 1.380 8,722,000 11,803,280 1.3533 1.126 1.118 1.126 1.077 1.126 10,689,686 1.1042 5.34%
2009-10-06 0 1.310 1.300 1.310 1.300 1.330 7,410,000 9,668,360 1.3048 1.069 1.061 1.069 1.061 1.085 9,081,699 1.0646 1.55%
2009-10-05 0 1.290 1.290 1.300 1.260 1.300 1,259,900 1,623,218 1.2884 1.053 1.053 1.061 1.028 1.061 1,544,134 1.0512 0.00%
2009-10-02 0 1.290 1.280 1.290 1.270 1.290 4,670,000 5,995,540 1.2838 1.053 1.044 1.053 1.036 1.053 5,723,554 1.0475 -1.53%
2009-09-30 0 1.310 1.310 1.320 1.290 1.320 3,405,502 4,429,068 1.3006 1.069 1.069 1.077 1.053 1.077 4,173,785 1.0612 0.77%
2009-09-29 0 1.300 1.300 1.310 1.290 1.340 8,026,000 10,488,180 1.3068 1.061 1.061 1.069 1.053 1.093 9,836,669 1.0662 -0.76%
2009-09-28 0 1.310 1.300 1.320 1.300 1.340 3,600,000 4,742,840 1.3175 1.069 1.061 1.077 1.061 1.093 4,412,161 1.0749 -2.96%
2009-09-25 0 1.350 1.340 1.350 1.280 1.350 8,522,000 11,286,180 1.3244 1.102 1.093 1.102 1.044 1.102 10,444,566 1.0806 3.05%
2009-09-24 0 1.310 1.300 1.320 1.290 1.320 2,674,500 3,492,380 1.3058 1.069 1.061 1.077 1.053 1.077 3,277,868 1.0654 -1.50%
2009-09-23 0 1.330 1.320 1.330 1.280 1.380 11,416,000 15,159,388 1.3279 1.085 1.077 1.085 1.044 1.126 13,991,454 1.0835 -3.62%
2009-09-22 0 1.380 1.370 1.380 1.370 1.430 6,052,000 8,403,980 1.3886 1.126 1.118 1.126 1.118 1.167 7,417,333 1.1330 -2.82%
2009-09-21 0 1.420 1.420 1.430 1.390 1.440 6,768,000 9,618,460 1.4212 1.159 1.159 1.167 1.134 1.175 8,294,863 1.1596 2.16%
2009-09-18 0 1.390 1.380 1.400 1.370 1.420 8,783,000 12,215,490 1.3908 1.134 1.126 1.142 1.118 1.159 10,764,448 1.1348 1.46%
2009-09-17 0 1.370 1.360 1.370 1.330 1.450 20,574,000 28,669,760 1.3935 1.118 1.110 1.118 1.085 1.183 25,215,502 1.1370 3.01%
2009-09-16 0 1.330 1.330 1.340 1.300 1.340 6,194,000 8,197,280 1.3234 1.085 1.085 1.093 1.061 1.093 7,591,369 1.0798 2.31%
2009-09-15 0 1.300 1.290 1.300 1.290 1.300 1,064,000 1,375,420 1.2927 1.061 1.053 1.061 1.053 1.061 1,304,039 1.0547 0.78%
2009-09-14 0 1.290 1.280 1.290 1.280 1.310 2,306,000 2,994,220 1.2984 1.053 1.044 1.053 1.044 1.069 2,826,234 1.0594 0.00%
2009-09-11 0 1.290 1.290 1.300 1.270 1.300 4,872,140 6,261,054 1.2851 1.053 1.053 1.061 1.036 1.061 5,971,297 1.0485 1.57%
2009-09-10 0 1.270 1.260 1.280 1.260 1.300 2,742,000 3,505,380 1.2784 1.036 1.028 1.044 1.028 1.061 3,360,596 1.0431 -0.78%
2009-09-09 0 1.280 1.270 1.280 1.270 1.320 4,251,745 5,468,344 1.2861 1.044 1.036 1.044 1.036 1.077 5,210,940 1.0494 -1.54%
2009-09-08 0 1.300 1.300 1.310 1.290 1.310 6,085,000 7,914,230 1.3006 1.061 1.061 1.069 1.053 1.069 7,457,778 1.0612 1.56%
2009-09-07 0 1.280 1.270 1.290 1.270 1.310 5,456,000 7,016,630 1.2860 1.044 1.036 1.053 1.036 1.069 6,686,876 1.0493 -0.78%
2009-09-04 0 1.290 1.280 1.290 1.250 1.330 13,856,500 17,883,865 1.2906 1.053 1.044 1.053 1.020 1.085 16,982,532 1.0531 4.88%
2009-09-03 0 1.230 1.230 1.240 1.210 1.250 4,676,300 5,757,580 1.2312 1.004 1.004 1.012 0.987 1.020 5,731,275 1.0046 1.65%
2009-09-02 0 1.210 1.200 1.220 1.200 1.240 5,786,000 7,034,860 1.2158 0.987 0.979 0.995 0.979 1.012 7,091,324 0.9920 -3.20%
2009-09-01 0 1.250 1.240 1.260 1.230 1.270 5,343,600 6,697,800 1.2534 1.020 1.012 1.028 1.004 1.036 6,549,118 1.0227 -0.79%
2009-08-31 0 1.260 1.250 1.260 1.250 1.320 4,370,000 5,519,440 1.2630 1.028 1.020 1.028 1.020 1.077 5,355,874 1.0305 -3.82%
2009-08-28 0 1.310 1.310 1.320 1.300 1.370 4,408,000 5,856,320 1.3286 1.069 1.069 1.077 1.061 1.118 5,402,446 1.0840 -1.50%
2009-08-27 0 1.330 1.340 1.350 1.310 1.360 3,562,000 4,723,840 1.3262 1.085 1.093 1.102 1.069 1.110 4,365,589 1.0821 -2.21%
2009-08-26 0 1.360 1.360 1.370 1.340 1.370 6,316,600 8,579,782 1.3583 1.110 1.110 1.118 1.093 1.118 7,741,627 1.1083 0.74%
2009-08-25 0 1.350 1.340 1.350 1.310 1.350 4,276,000 5,684,300 1.3293 1.102 1.093 1.102 1.069 1.102 5,240,667 1.0847 0.75%
2009-08-24 0 1.340 1.330 1.340 1.280 1.340 12,580,000 16,532,440 1.3142 1.093 1.085 1.093 1.044 1.093 15,418,053 1.0723 5.51%
2009-08-21 0 1.270 1.260 1.270 1.250 1.300 6,408,000 8,161,300 1.2736 1.036 1.028 1.036 1.020 1.061 7,853,647 1.0392 -1.55%
2009-08-20 0 1.290 1.280 1.290 1.250 1.330 8,891,000 11,437,340 1.2864 1.053 1.044 1.053 1.020 1.085 10,896,813 1.0496 0.00%
2009-08-19 0 1.290 1.290 1.300 1.280 1.350 4,962,000 6,529,760 1.3160 1.053 1.053 1.061 1.044 1.102 6,081,429 1.0737 -2.27%
2009-08-18 0 1.320 1.320 1.330 1.250 1.340 9,274,000 11,982,180 1.2920 1.077 1.077 1.085 1.020 1.093 11,366,218 1.0542 -2.22%
2009-08-17 0 1.350 1.350 1.360 1.330 1.450 14,963,028 20,470,100 1.3680 1.102 1.102 1.110 1.085 1.183 18,338,693 1.1162 -8.16%
2009-08-14 0 1.470 1.460 1.470 1.410 1.490 33,488,000 48,636,660 1.4524 1.199 1.191 1.199 1.150 1.216 41,042,905 1.1850 6.52%
2009-08-13 0 1.380 1.370 1.380 1.350 1.390 6,908,000 9,449,000 1.3678 1.126 1.118 1.126 1.102 1.134 8,466,447 1.1161 2.99%
2009-08-12 0 1.340 1.340 1.350 1.330 1.370 8,100,000 10,917,260 1.3478 1.093 1.093 1.102 1.085 1.118 9,927,363 1.0997 -2.90%
2009-08-11 0 1.380 1.380 1.390 1.370 1.450 12,870,000 17,979,540 1.3970 1.126 1.126 1.134 1.118 1.183 15,773,477 1.1399 -2.82%
2009-08-10 0 1.420 1.410 1.420 1.390 1.520 9,074,500 13,158,010 1.4500 1.159 1.150 1.159 1.134 1.240 11,121,711 1.1831 0.00%
2009-08-07 0 1.420 1.420 1.440 1.410 1.540 16,588,000 24,314,440 1.4658 1.159 1.159 1.175 1.150 1.257 20,330,259 1.1960 -6.58%
2009-08-06 0 1.520 1.520 1.530 1.480 1.550 17,292,000 26,281,840 1.5199 1.240 1.240 1.248 1.208 1.265 21,193,082 1.2401 -0.65%
2009-08-05 0 1.530 1.520 1.530 1.510 1.610 14,042,500 21,654,080 1.5420 1.248 1.240 1.248 1.232 1.314 17,210,493 1.2582 -1.29%
2009-08-04 0 1.550 1.540 1.550 1.540 1.670 24,218,830 39,180,470 1.6178 1.265 1.257 1.265 1.257 1.363 29,682,607 1.3200 -3.73%
2009-08-03 0 1.610 1.610 1.620 1.450 1.610 29,051,376 44,932,510 1.5467 1.314 1.314 1.322 1.183 1.314 35,605,377 1.2620 11.03%
2009-07-31 0 1.450 1.440 1.450 1.430 1.460 3,632,000 5,259,500 1.4481 1.183 1.175 1.183 1.167 1.191 4,451,381 1.1815 2.11%
2009-07-30 0 1.420 1.410 1.420 1.390 1.450 3,890,000 5,533,840 1.4226 1.159 1.150 1.159 1.134 1.183 4,767,585 1.1607 1.43%
2009-07-29 0 1.400 1.390 1.400 1.370 1.470 6,500,000 9,335,060 1.4362 1.142 1.134 1.142 1.118 1.199 7,966,402 1.1718 -4.11%
2009-07-28 0 1.460 1.450 1.460 1.440 1.490 8,642,000 12,671,980 1.4663 1.191 1.183 1.191 1.175 1.216 10,591,638 1.1964 0.69%
2009-07-27 0 1.450 1.450 1.460 1.440 1.490 5,400,000 7,855,220 1.4547 1.183 1.183 1.191 1.175 1.216 6,618,242 1.1869 -0.68%
2009-07-24 0 1.460 1.450 1.470 1.440 1.480 4,246,000 6,204,860 1.4613 1.191 1.183 1.199 1.175 1.208 5,203,899 1.1923 -0.68%
2009-07-23 0 1.470 1.460 1.470 1.460 1.510 7,368,000 10,939,220 1.4847 1.199 1.191 1.199 1.191 1.232 9,030,224 1.2114 1.38%
2009-07-22 0 1.450 1.450 1.460 1.430 1.470 7,005,000 10,162,660 1.4508 1.183 1.183 1.191 1.167 1.199 8,585,331 1.1837 0.69%
2009-07-21 0 1.440 1.430 1.440 1.420 1.490 10,912,520 15,841,082 1.4516 1.175 1.167 1.175 1.159 1.216 13,374,389 1.1844 0.00%
2009-07-20 0 1.440 1.430 1.440 1.380 1.460 14,634,000 20,816,140 1.4225 1.175 1.167 1.175 1.126 1.191 17,935,436 1.1606 4.35%
2009-07-17 0 1.380 1.370 1.380 1.370 1.390 2,790,000 3,839,120 1.3760 1.126 1.118 1.126 1.118 1.134 3,419,425 1.1227 0.73%
2009-07-16 0 1.370 1.370 1.380 1.370 1.420 6,246,600 8,673,890 1.3886 1.118 1.118 1.126 1.118 1.159 7,655,835 1.1330 -0.72%
2009-07-15 0 1.380 1.370 1.380 1.370 1.390 3,752,000 5,174,420 1.3791 1.126 1.118 1.126 1.118 1.134 4,598,453 1.1253 0.00%
2009-07-14 0 1.380 1.370 1.380 1.360 1.400 7,248,100 10,025,834 1.3832 1.126 1.118 1.126 1.110 1.142 8,883,274 1.1286 0.00%
2009-07-13 0 1.380 1.370 1.380 1.350 1.440 2,654,000 3,677,520 1.3857 1.126 1.118 1.126 1.102 1.175 3,252,743 1.1306 -2.13%
2009-07-10 0 1.410 1.410 1.420 1.410 1.440 6,594,000 9,316,620 1.4129 1.150 1.150 1.159 1.150 1.175 8,081,609 1.1528 0.00%
2009-07-09 0 1.410 1.400 1.410 1.380 1.440 6,238,300 8,810,963 1.4124 1.150 1.142 1.150 1.126 1.175 7,645,663 1.1524 0.71%
2009-07-08 0 1.400 1.390 1.400 1.380 1.480 4,904,000 6,953,540 1.4179 1.142 1.134 1.142 1.126 1.208 6,010,344 1.1569 -3.45%
2009-07-07 0 1.450 1.450 1.460 1.440 1.480 5,534,000 8,096,020 1.4630 1.183 1.183 1.191 1.175 1.208 6,782,472 1.1937 0.69%
2009-07-06 0 1.440 1.430 1.450 1.370 1.450 6,670,000 9,461,252 1.4185 1.175 1.167 1.183 1.118 1.183 8,174,754 1.1574 2.86%
2009-07-03 0 1.400 1.390 1.400 1.350 1.410 3,456,500 4,810,815 1.3918 1.142 1.134 1.142 1.102 1.150 4,236,288 1.1356 2.19%
2009-07-02 0 1.370 1.370 1.380 1.350 1.420 12,187,000 16,846,486 1.3823 1.118 1.118 1.126 1.102 1.159 14,936,392 1.1279 2.24%
2009-06-30 0 1.340 1.340 1.360 1.300 1.360 9,148,500 12,190,150 1.3325 1.093 1.093 1.110 1.061 1.110 11,212,405 1.0872 3.88%
2009-06-29 0 1.290 1.290 1.300 1.290 1.370 6,854,000 8,975,460 1.3095 1.053 1.053 1.061 1.053 1.118 8,400,265 1.0685 -5.15%
2009-06-26 0 1.360 1.360 1.370 1.340 1.380 5,136,000 6,968,120 1.3567 1.110 1.110 1.118 1.093 1.126 6,294,683 1.1070 1.49%
2009-06-25 0 1.340 1.340 1.350 1.330 1.400 4,070,000 5,492,700 1.3496 1.093 1.093 1.102 1.085 1.142 4,988,194 1.1011 -2.19%
2009-06-24 0 1.370 1.360 1.370 1.260 1.380 3,724,000 4,991,400 1.3403 1.118 1.110 1.118 1.028 1.126 4,564,136 1.0936 7.03%
2009-06-23 0 1.280 1.280 1.290 1.270 1.330 7,823,920 10,134,541 1.2953 1.044 1.044 1.053 1.036 1.085 9,588,999 1.0569 -5.19%
2009-06-22 0 1.350 1.350 1.360 1.350 1.400 5,792,000 7,961,860 1.3746 1.102 1.102 1.110 1.102 1.142 7,098,677 1.1216 0.00%
2009-06-19 0 1.350 1.350 1.360 1.330 1.350 1,797,000 2,415,660 1.3443 1.102 1.102 1.110 1.085 1.102 2,202,404 1.0968 1.50%
2009-06-18 0 1.330 1.320 1.330 1.320 1.390 5,797,373 7,778,025 1.3416 1.085 1.077 1.085 1.077 1.134 7,105,262 1.0947 -3.62%
2009-06-17 0 1.380 1.370 1.380 1.350 1.400 6,510,700 8,916,287 1.3695 1.126 1.118 1.126 1.102 1.142 7,979,516 1.1174 -0.72%
2009-06-16 0 1.390 1.380 1.390 1.380 1.440 5,456,000 7,599,620 1.3929 1.134 1.126 1.134 1.126 1.175 6,686,876 1.1365 -0.71%
2009-06-15 0 1.400 1.400 1.410 1.400 1.480 8,917,700 12,707,605 1.4250 1.142 1.142 1.150 1.142 1.208 10,929,536 1.1627 -2.78%
2009-06-12 0 1.440 1.430 1.440 1.380 1.500 109,566,000 151,151,840 1.3796 1.175 1.167 1.175 1.126 1.224 134,284,130 1.1256 -2.70%
2009-06-11 1 - - - - - 0 0 - 1.208 - - - - 0 - 0.00%
2009-06-10 0 1.480 1.470 1.480 1.440 1.500 3,825,367 5,619,747 1.4691 1.208 1.199 1.208 1.175 1.224 4,688,371 1.1987 1.37%
2009-06-09 0 1.460 1.460 1.470 1.440 1.570 11,021,000 16,316,850 1.4805 1.191 1.191 1.199 1.175 1.281 13,507,342 1.2080 -6.41%
2009-06-08 0 1.560 1.560 1.570 1.550 1.610 7,218,000 11,501,200 1.5934 1.273 1.273 1.281 1.265 1.314 8,846,383 1.3001 0.00%
2009-06-05 0 1.560 1.560 1.570 1.510 1.570 7,755,767 12,016,214 1.5493 1.273 1.273 1.281 1.232 1.281 9,505,471 1.2641 2.63%
2009-06-04 0 1.520 1.520 1.530 1.500 1.560 6,709,000 10,197,110 1.5199 1.240 1.240 1.248 1.224 1.273 8,222,553 1.2401 -1.30%
2009-06-03 0 1.540 1.540 1.550 1.520 1.620 9,016,000 14,171,240 1.5718 1.257 1.257 1.265 1.240 1.322 11,050,013 1.2825 -0.65%
2009-06-02 0 1.550 1.540 1.550 1.510 1.620 11,084,000 17,286,920 1.5596 1.265 1.257 1.265 1.232 1.322 13,584,554 1.2725 -3.13%
2009-06-01 0 1.600 1.590 1.600 1.520 1.680 13,096,000 21,038,440 1.6065 1.305 1.297 1.305 1.240 1.371 16,050,462 1.3108 5.26%
2009-05-29 0 1.520 1.520 1.530 1.460 1.530 5,078,000 7,631,560 1.5029 1.240 1.240 1.248 1.191 1.248 6,223,599 1.2262 0.66%
2009-05-27 0 1.510 1.510 1.520 1.480 1.530 8,436,000 12,772,800 1.5141 1.232 1.232 1.240 1.208 1.248 10,339,165 1.2354 3.42%
2009-05-26 0 1.460 1.460 1.480 1.450 1.500 4,230,225 6,227,715 1.4722 1.191 1.191 1.208 1.183 1.224 5,184,565 1.2012 0.00%
2009-05-25 0 1.460 1.460 1.480 1.430 1.490 5,944,000 8,669,080 1.4585 1.191 1.191 1.208 1.167 1.216 7,284,969 1.1900 -0.68%
2009-05-22 0 1.470 1.460 1.470 1.430 1.550 11,660,000 17,419,580 1.4940 1.199 1.191 1.199 1.167 1.265 14,290,500 1.2190 -1.34%
2009-05-21 0 1.490 1.480 1.490 1.480 1.570 12,502,000 18,754,760 1.5001 1.216 1.208 1.216 1.208 1.281 15,322,456 1.2240 0.00%
2009-05-20 0 1.490 1.490 1.500 1.480 1.550 4,392,000 6,602,540 1.5033 1.216 1.216 1.224 1.208 1.265 5,382,837 1.2266 -1.97%
2009-05-19 0 1.520 1.520 1.540 1.500 1.640 12,714,000 19,653,340 1.5458 1.240 1.240 1.257 1.224 1.338 15,582,283 1.2613 -1.94%
2009-05-18 0 1.550 1.550 1.560 1.400 1.570 11,478,000 17,284,080 1.5058 1.265 1.265 1.273 1.142 1.281 14,067,441 1.2287 6.90%
2009-05-15 0 1.450 1.430 1.450 1.420 1.500 7,092,100 10,284,940 1.4502 1.183 1.167 1.183 1.159 1.224 8,692,080 1.1833 0.69%
2009-05-14 0 1.440 1.430 1.440 1.390 1.440 7,152,000 10,097,780 1.4119 1.175 1.167 1.175 1.134 1.175 8,765,494 1.1520 -1.37%
2009-05-13 0 1.460 1.450 1.460 1.360 1.510 11,222,904 16,177,748 1.4415 1.191 1.183 1.191 1.110 1.232 13,754,795 1.1762 5.80%
2009-05-12 0 1.380 1.380 1.390 1.360 1.420 6,408,000 8,938,480 1.3949 1.126 1.126 1.134 1.110 1.159 7,853,647 1.1381 -1.43%
2009-05-11 0 1.400 1.380 1.400 1.380 1.530 15,314,145 22,065,344 1.4408 1.142 1.126 1.142 1.126 1.248 18,769,022 1.1756 -7.89%
2009-05-08 0 1.520 1.510 1.520 1.470 1.540 9,880,000 14,753,040 1.4932 1.240 1.232 1.240 1.199 1.257 12,108,932 1.2184 -1.94%
2009-05-07 0 1.550 1.540 1.550 1.440 1.550 16,504,000 24,774,740 1.5011 1.265 1.257 1.265 1.175 1.265 20,227,308 1.2248 4.03%
2009-05-06 0 1.490 1.480 1.490 1.360 1.530 21,702,000 31,822,940 1.4664 1.216 1.208 1.216 1.110 1.248 26,597,979 1.1964 12.03%
2009-05-05 0 1.330 1.330 1.340 1.310 1.380 8,596,000 11,533,860 1.3418 1.085 1.085 1.093 1.069 1.126 10,535,261 1.0948 0.15%
2009-05-04 0 1.350 1.350 1.360 1.310 1.380 12,382,000 16,643,920 1.3442 1.084 1.084 1.092 1.051 1.108 15,426,783 1.0789 2.27%
2009-04-30 0 1.320 1.310 1.320 1.280 1.350 5,890,000 7,688,720 1.3054 1.059 1.051 1.059 1.027 1.084 7,338,374 1.0477 1.54%
2009-04-29 0 1.300 1.290 1.300 1.230 1.300 7,032,000 9,046,500 1.2865 1.043 1.035 1.043 0.987 1.043 8,761,197 1.0326 4.00%
2009-04-28 0 1.250 1.230 1.240 1.230 1.350 6,530,000 8,418,580 1.2892 1.003 0.987 0.995 0.987 1.084 8,135,753 1.0348 -3.10%
2009-04-27 0 1.290 1.290 1.300 1.280 1.400 8,040,000 10,604,360 1.3190 1.035 1.035 1.043 1.027 1.124 10,017,068 1.0586 -7.86%
2009-04-24 0 1.400 1.380 1.400 1.320 1.450 11,844,000 16,588,760 1.4006 1.124 1.108 1.124 1.059 1.164 14,756,487 1.1242 6.06%
2009-04-23 0 1.320 1.310 1.320 1.290 1.350 9,662,617 12,852,146 1.3301 1.059 1.051 1.059 1.035 1.084 12,038,693 1.0676 2.33%
2009-04-22 0 1.290 1.280 1.290 1.290 1.450 25,289,972 34,234,376 1.3537 1.035 1.027 1.035 1.035 1.164 31,508,877 1.0865 -8.51%
2009-04-21 0 1.410 1.400 1.410 1.320 1.460 44,905,000 62,558,930 1.3931 1.132 1.124 1.132 1.059 1.172 55,947,319 1.1182 -6.00%
2009-04-20 0 1.500 1.480 1.490 1.300 1.500 24,648,000 35,073,656 1.4230 1.204 1.188 1.196 1.043 1.204 30,709,042 1.1421 14.50%
2009-04-17 0 1.310 1.300 1.310 1.180 1.330 31,634,000 39,971,658 1.2636 1.051 1.043 1.051 0.947 1.067 39,412,927 1.0142 11.97%
2009-04-16 0 1.170 1.170 1.180 1.140 1.250 12,848,000 15,322,482 1.1926 0.939 0.939 0.947 0.915 1.003 16,007,374 0.9572 -3.31%
2009-04-15 0 1.210 1.210 1.220 1.140 1.220 7,400,000 8,824,660 1.1925 0.971 0.971 0.979 0.915 0.979 9,219,690 0.9572 4.31%
2009-04-14 0 1.160 1.150 1.160 1.120 1.190 11,930,000 13,671,726 1.1460 0.931 0.923 0.931 0.899 0.955 14,863,635 0.9198 0.00%
2009-04-09 0 1.160 1.160 1.170 1.150 1.190 7,910,000 9,172,500 1.1596 0.931 0.931 0.939 0.923 0.955 9,855,101 0.9307 -2.52%
2009-04-08 0 1.190 1.180 1.190 1.140 1.220 12,784,000 15,080,320 1.1796 0.955 0.947 0.955 0.915 0.979 15,927,637 0.9468 2.59%
2009-04-07 0 1.160 1.150 1.160 1.130 1.190 4,136,000 4,767,260 1.1526 0.931 0.923 0.931 0.907 0.955 5,153,059 0.9251 -0.85%
2009-04-06 0 1.170 1.160 1.170 1.120 1.200 8,422,000 9,796,720 1.1632 0.939 0.931 0.939 0.899 0.963 10,493,003 0.9336 2.63%
2009-04-03 0 1.140 1.130 1.140 1.020 1.150 14,532,000 16,005,280 1.1014 0.915 0.907 0.915 0.819 0.923 18,105,477 0.8840 10.68%
2009-04-02 0 1.030 1.020 1.030 0.980 1.040 11,987,360 12,131,350 1.0120 0.827 0.819 0.827 0.787 0.835 14,935,100 0.8123 4.04%
2009-04-01 0 0.990 0.980 0.990 0.980 1.010 4,132,000 4,097,080 0.9915 0.795 0.787 0.795 0.787 0.811 5,148,075 0.7958 -1.00%
2009-03-31 0 1.000 0.990 1.000 0.990 1.020 2,576,000 2,590,400 1.0056 0.803 0.795 0.803 0.795 0.819 3,209,449 0.8071 0.00%
2009-03-30 0 1.000 1.000 1.010 0.980 1.060 5,878,000 5,986,200 1.0184 0.803 0.803 0.811 0.787 0.851 7,323,424 0.8174 -3.85%
2009-03-27 0 1.040 1.030 1.040 0.990 1.080 14,954,752 15,494,952 1.0361 0.835 0.827 0.835 0.795 0.867 18,632,185 0.8316 5.05%
2009-03-26 0 0.990 0.990 1.000 0.920 1.040 16,388,000 16,145,060 0.9852 0.795 0.795 0.803 0.738 0.835 20,417,875 0.7907 6.45%
2009-03-25 0 0.930 0.920 0.930 0.910 0.950 2,256,000 2,097,580 0.9298 0.746 0.738 0.746 0.730 0.762 2,810,759 0.7463 0.00%
2009-03-24 0 0.930 0.920 0.930 0.910 0.950 3,092,000 2,858,100 0.9244 0.746 0.738 0.746 0.730 0.762 3,852,335 0.7419 0.00%
2009-03-23 0 0.930 0.930 0.950 0.890 0.950 3,018,000 2,792,220 0.9252 0.746 0.746 0.762 0.714 0.762 3,760,138 0.7426 4.49%
2009-03-20 0 0.890 0.880 0.900 0.860 0.910 1,924,000 1,707,040 0.8872 0.714 0.706 0.722 0.690 0.730 2,397,119 0.7121 -2.20%
2009-03-19 0 0.910 0.910 0.920 0.900 0.950 5,449,400 5,063,172 0.9291 0.730 0.730 0.738 0.722 0.762 6,789,429 0.7457 1.11%
2009-03-18 0 0.900 0.900 0.910 0.880 0.910 3,414,000 3,047,680 0.8927 0.722 0.722 0.730 0.706 0.730 4,253,516 0.7165 1.12%
2009-03-17 0 0.890 0.880 0.890 0.870 0.900 3,034,000 2,681,220 0.8837 0.714 0.706 0.714 0.698 0.722 3,780,073 0.7093 1.14%
2009-03-16 0 0.880 0.880 0.890 0.860 0.900 2,512,000 2,216,120 0.8822 0.706 0.706 0.714 0.690 0.722 3,129,711 0.7081 0.00%
2009-03-13 0 0.880 0.870 0.880 0.860 0.890 3,286,000 2,888,320 0.8790 0.706 0.698 0.706 0.690 0.714 4,094,041 0.7055 2.33%
2009-03-12 0 0.860 0.860 0.870 0.860 0.870 1,768,000 1,524,600 0.8623 0.690 0.690 0.698 0.690 0.698 2,202,758 0.6921 -1.15%
2009-03-11 0 0.870 0.870 0.880 0.860 0.890 3,386,000 2,955,940 0.8730 0.698 0.698 0.706 0.690 0.714 4,218,631 0.7007 2.35%
2009-03-10 0 0.850 0.850 0.860 0.830 0.850 4,464,000 3,763,380 0.8431 0.682 0.682 0.690 0.666 0.682 5,561,715 0.6767 -1.16%
2009-03-09 0 0.860 0.860 0.870 0.850 0.860 2,848,000 2,438,280 0.8561 0.690 0.690 0.698 0.682 0.690 3,548,335 0.6872 0.00%
2009-03-06 0 0.860 0.860 0.890 0.850 0.880 5,796,000 5,059,980 0.8730 0.690 0.690 0.714 0.682 0.706 7,221,260 0.7007 -3.37%
2009-03-05 0 0.890 0.880 0.890 0.850 0.900 3,894,000 3,432,260 0.8814 0.714 0.706 0.714 0.682 0.722 4,851,550 0.7075 0.00%
2009-03-04 0 0.890 0.890 0.900 0.850 0.900 3,586,000 3,177,680 0.8861 0.714 0.714 0.722 0.682 0.722 4,467,812 0.7112 4.71%
2009-03-03 0 0.850 0.850 0.860 0.760 0.900 4,662,000 3,944,760 0.8462 0.682 0.682 0.690 0.610 0.722 5,808,404 0.6791 7.59%
2009-03-02 0 0.790 0.770 0.790 0.760 0.790 2,056,000 1,600,220 0.7783 0.634 0.618 0.634 0.610 0.634 2,561,579 0.6247 0.00%
2009-02-27 0 0.790 0.780 0.800 0.770 0.820 2,404,400 1,896,824 0.7889 0.634 0.626 0.642 0.618 0.658 2,995,652 0.6332 -3.66%
2009-02-26 0 0.820 0.820 0.840 0.810 0.880 5,352,044 4,425,734 0.8269 0.658 0.658 0.674 0.650 0.706 6,668,133 0.6637 -3.53%
2009-02-25 0 0.850 0.850 0.860 0.850 0.900 3,010,000 2,618,180 0.8698 0.682 0.682 0.690 0.682 0.722 3,750,171 0.6981 -2.30%
2009-02-24 0 0.870 0.870 0.880 0.850 0.910 3,748,900 3,284,236 0.8761 0.698 0.698 0.706 0.682 0.730 4,670,769 0.7031 -1.14%
2009-02-23 0 0.880 0.870 0.880 0.850 0.880 3,387,000 2,942,460 0.8688 0.706 0.698 0.706 0.682 0.706 4,219,877 0.6973 0.00%
2009-02-20 0 0.880 0.870 0.880 0.840 0.910 7,034,000 6,077,680 0.8640 0.706 0.698 0.706 0.674 0.730 8,763,689 0.6935 -2.22%
2009-02-19 0 0.900 0.900 0.910 0.860 0.960 14,694,000 13,557,260 0.9226 0.722 0.722 0.730 0.690 0.771 18,307,313 0.7405 5.88%
2009-02-18 0 0.850 0.850 0.860 0.820 0.890 7,252,000 6,198,420 0.8547 0.682 0.682 0.690 0.658 0.714 9,035,296 0.6860 -2.30%
2009-02-17 0 0.870 0.870 0.890 0.860 0.930 33,104,000 29,699,280 0.8972 0.698 0.698 0.714 0.690 0.746 41,244,406 0.7201 -3.33%
2009-02-16 0 0.900 0.900 0.910 0.790 0.920 36,746,000 31,978,000 0.8702 0.722 0.722 0.730 0.634 0.738 45,781,988 0.6985 15.38%
2009-02-13 0 0.780 0.780 0.790 0.750 0.850 42,598,000 34,175,320 0.8023 0.626 0.626 0.634 0.602 0.682 53,073,018 0.6439 6.85%
2009-02-12 0 0.730 0.720 0.730 0.720 0.740 4,704,000 3,413,720 0.7257 0.586 0.578 0.586 0.578 0.594 5,860,732 0.5825 0.00%
2009-02-11 0 0.730 0.720 0.730 0.700 0.730 2,690,000 1,929,140 0.7172 0.586 0.578 0.586 0.562 0.586 3,351,482 0.5756 2.82%
2009-02-10 0 0.710 0.710 0.720 0.710 0.740 5,612,000 4,077,280 0.7265 0.570 0.570 0.578 0.570 0.594 6,992,013 0.5831 -1.39%
2009-02-09 0 0.720 0.710 0.720 0.700 0.750 6,995,000 5,023,910 0.7182 0.578 0.570 0.578 0.562 0.602 8,715,098 0.5765 -2.70%
2009-02-06 0 0.740 0.740 0.750 0.730 0.760 5,102,000 3,794,700 0.7438 0.594 0.594 0.602 0.586 0.610 6,356,602 0.5970 1.37%
2009-02-05 0 0.730 0.720 0.730 0.710 0.740 9,066,000 6,601,420 0.7282 0.586 0.578 0.586 0.570 0.594 11,295,366 0.5844 2.82%
2009-02-04 0 0.710 0.700 0.710 0.700 0.730 2,886,000 2,062,560 0.7147 0.570 0.562 0.570 0.562 0.586 3,595,679 0.5736 0.00%
2009-02-03 0 0.710 0.710 0.720 0.680 0.730 6,074,000 4,292,820 0.7068 0.570 0.570 0.578 0.546 0.586 7,567,621 0.5673 4.41%
2009-02-02 0 0.680 0.670 0.680 0.660 0.700 2,048,000 1,395,960 0.6816 0.546 0.538 0.546 0.530 0.562 2,551,611 0.5471 -2.86%
2009-01-30 0 0.700 0.690 0.700 0.650 0.710 4,914,000 3,342,040 0.6801 0.562 0.554 0.562 0.522 0.570 6,122,372 0.5459 4.48%
2009-01-29 0 0.670 0.660 0.670 0.630 0.670 5,694,000 3,717,060 0.6528 0.538 0.530 0.538 0.506 0.538 7,094,177 0.5240 6.35%
2009-01-23 0 0.630 0.630 0.640 0.620 0.690 12,951,396 8,342,629 0.6441 0.506 0.506 0.514 0.498 0.554 16,136,196 0.5170 -7.35%
2009-01-22 0 0.680 0.680 0.690 0.660 0.720 7,192,000 4,926,360 0.6850 0.546 0.546 0.554 0.530 0.578 8,960,541 0.5498 -1.45%
2009-01-21 0 0.690 0.680 0.690 0.680 0.730 7,170,000 5,054,300 0.7049 0.554 0.546 0.554 0.546 0.586 8,933,132 0.5658 -6.76%
2009-01-20 0 0.740 0.730 0.740 0.730 0.760 5,634,000 4,167,820 0.7398 0.594 0.586 0.594 0.586 0.610 7,019,423 0.5938 -3.90%
2009-01-19 0 0.770 0.760 0.770 0.750 0.790 1,188,000 907,360 0.7638 0.618 0.610 0.618 0.602 0.634 1,480,134 0.6130 1.32%
2009-01-16 0 0.760 0.750 0.770 0.750 0.800 7,250,000 5,534,440 0.7634 0.610 0.602 0.618 0.602 0.642 9,032,804 0.6127 -1.30%
2009-01-15 0 0.770 0.760 0.770 0.730 0.770 5,764,000 4,339,919 0.7529 0.618 0.610 0.618 0.586 0.618 7,181,391 0.6043 -2.53%
2009-01-14 0 0.790 0.790 0.810 0.790 0.830 4,590,000 3,702,940 0.8067 0.634 0.634 0.650 0.634 0.666 5,718,699 0.6475 0.00%
2009-01-13 0 0.790 0.780 0.790 0.790 0.840 10,190,000 8,300,480 0.8146 0.634 0.626 0.634 0.634 0.674 12,695,762 0.6538 -5.95%
2009-01-12 0 0.840 0.840 0.850 0.830 0.920 5,144,000 4,423,400 0.8599 0.674 0.674 0.682 0.666 0.738 6,408,930 0.6902 -7.69%
2009-01-09 0 0.910 0.910 0.920 0.870 0.950 10,094,000 9,181,780 0.9096 0.730 0.730 0.738 0.698 0.762 12,576,155 0.7301 3.41%
2009-01-08 0 0.880 0.880 0.890 0.860 0.950 12,640,000 11,345,000 0.8975 0.706 0.706 0.714 0.690 0.762 15,748,226 0.7204 -6.38%
2009-01-07 0 0.940 0.940 0.950 0.860 1.020 42,518,000 40,198,660 0.9455 0.754 0.754 0.762 0.690 0.819 52,973,346 0.7588 10.59%
2009-01-06 0 0.850 0.850 0.860 0.840 0.870 9,434,000 8,053,540 0.8537 0.682 0.682 0.690 0.674 0.698 11,753,858 0.6852 1.19%
2009-01-05 0 0.840 0.840 0.860 0.830 0.890 11,402,800 9,771,176 0.8569 0.674 0.674 0.690 0.666 0.714 14,206,794 0.6878 -1.18%
2009-01-02 0 0.850 0.850 0.860 0.790 0.860 7,327,500 6,115,760 0.8346 0.682 0.682 0.690 0.634 0.690 9,129,361 0.6699 6.25%
2008-12-31 0 0.800 0.790 0.800 0.780 0.810 2,273,600 1,813,816 0.7978 0.642 0.634 0.642 0.626 0.650 2,832,687 0.6403 2.56%
2008-12-30 0 0.780 0.780 0.790 0.760 0.820 5,459,000 4,279,370 0.7839 0.626 0.626 0.634 0.610 0.658 6,801,390 0.6292 -4.88%
2008-12-29 0 0.820 0.810 0.820 0.780 0.830 6,383,700 5,188,423 0.8128 0.658 0.650 0.658 0.626 0.666 7,953,477 0.6523 2.50%
2008-12-24 0 0.800 0.780 0.800 0.770 0.810 3,672,000 2,894,280 0.7882 0.642 0.626 0.642 0.618 0.650 4,574,959 0.6326 2.56%
2008-12-23 0 0.780 0.770 0.780 0.760 0.880 11,594,000 9,272,800 0.7998 0.626 0.618 0.626 0.610 0.706 14,445,011 0.6419 -10.34%
2008-12-22 0 0.870 0.870 0.880 0.800 0.880 21,044,000 17,660,780 0.8392 0.698 0.698 0.706 0.642 0.706 26,218,804 0.6736 10.13%
2008-12-19 0 0.790 0.790 0.800 0.720 0.820 31,072,000 24,148,080 0.7772 0.634 0.634 0.642 0.578 0.658 38,712,729 0.6238 8.22%
2008-12-18 0 0.730 0.730 0.740 0.700 0.800 20,304,000 14,968,660 0.7372 0.586 0.586 0.594 0.562 0.642 25,296,835 0.5917 -7.59%
2008-12-17 0 0.790 0.780 0.790 0.710 0.800 13,294,000 10,007,020 0.7527 0.634 0.626 0.634 0.570 0.642 16,563,048 0.6042 9.72%
2008-12-16 0 0.720 0.720 0.740 0.700 0.750 7,426,000 5,393,420 0.7263 0.578 0.578 0.594 0.562 0.602 9,252,083 0.5829 -5.26%
2008-12-15 0 0.760 0.760 0.780 0.750 0.810 8,882,000 6,899,760 0.7768 0.610 0.610 0.626 0.602 0.650 11,066,119 0.6235 2.70%
2008-12-12 0 0.740 0.720 0.740 0.720 0.800 5,016,000 3,784,140 0.7544 0.594 0.578 0.594 0.578 0.642 6,249,454 0.6055 -7.50%
2008-12-11 0 0.800 0.790 0.800 0.790 0.860 9,750,000 8,106,880 0.8315 0.642 0.634 0.642 0.634 0.690 12,147,564 0.6674 1.27%
2008-12-10 0 0.790 0.790 0.800 0.760 0.810 4,028,917 3,177,507 0.7887 0.634 0.634 0.642 0.610 0.650 5,019,644 0.6330 -1.25%
2008-12-09 0 0.800 0.800 0.810 0.800 0.840 1,677,154 1,379,995 0.8228 0.642 0.642 0.650 0.642 0.674 2,089,573 0.6604 -3.61%
2008-12-08 0 0.830 0.820 0.830 0.800 0.850 4,486,000 3,688,240 0.8222 0.666 0.658 0.666 0.642 0.682 5,589,125 0.6599 1.22%
2008-12-05 0 0.820 0.810 0.830 0.810 0.840 2,156,000 1,781,930 0.8265 0.658 0.650 0.666 0.650 0.674 2,686,169 0.6634 -3.53%
2008-12-04 0 0.850 0.830 0.860 0.820 0.900 2,136,000 1,821,840 0.8529 0.682 0.666 0.690 0.658 0.722 2,661,251 0.6846 -1.16%
2008-12-03 0 0.860 0.860 0.870 0.790 0.880 7,704,900 6,281,435 0.8153 0.690 0.690 0.698 0.634 0.706 9,599,566 0.6543 11.69%
2008-12-02 0 0.770 0.750 0.770 0.720 0.780 1,793,989 1,350,223 0.7526 0.618 0.602 0.618 0.578 0.626 2,235,138 0.6041 -1.28%
2008-12-01 0 0.780 0.780 0.790 0.770 0.810 6,098,000 4,851,060 0.7955 0.626 0.626 0.634 0.618 0.650 7,597,523 0.6385 -2.50%
2008-11-28 0 0.800 0.800 0.810 0.800 0.820 1,570,000 1,264,880 0.8057 0.642 0.642 0.650 0.642 0.658 1,956,069 0.6466 0.00%
2008-11-27 0 0.800 0.790 0.820 0.790 0.830 3,472,000 2,825,820 0.8139 0.642 0.634 0.658 0.634 0.666 4,325,779 0.6533 0.00%
2008-11-26 0 0.800 0.800 0.810 0.740 0.820 8,836,000 6,888,820 0.7796 0.642 0.642 0.650 0.594 0.658 11,008,808 0.6258 6.67%
2008-11-25 0 0.750 0.750 0.760 0.730 0.800 6,034,000 4,559,120 0.7556 0.602 0.602 0.610 0.586 0.642 7,517,785 0.6064 -2.60%
2008-11-24 0 0.770 0.770 0.780 0.760 0.810 726,000 570,160 0.7853 0.618 0.618 0.626 0.610 0.650 904,526 0.6303 -6.10%
2008-11-21 0 0.820 0.810 0.820 0.790 0.830 2,014,000 1,640,520 0.8146 0.658 0.650 0.658 0.634 0.666 2,509,251 0.6538 -5.75%
2008-11-20 0 0.870 0.850 0.870 0.770 0.900 1,462,000 1,272,300 0.8702 0.698 0.682 0.698 0.618 0.722 1,821,512 0.6985 -1.14%
2008-11-19 0 0.880 0.870 0.880 0.860 0.960 3,209,000 2,848,060 0.8875 0.706 0.698 0.706 0.690 0.771 3,998,106 0.7124 -6.38%
2008-11-18 0 0.940 0.930 0.940 0.920 1.000 976,000 933,320 0.9563 0.754 0.746 0.754 0.738 0.803 1,216,002 0.7675 -16.07%
2008-11-17 0 1.120 0.980 1.120 0.930 1.120 1,066,825 1,042,685 0.9774 0.899 0.787 0.899 0.746 0.899 1,329,162 0.7845 23.08%
2008-11-14 0 0.910 0.900 0.910 0.900 0.950 440,000 402,960 0.9158 0.730 0.722 0.730 0.722 0.762 548,198 0.7351 2.25%
2008-11-13 0 0.890 0.890 0.940 0.890 0.930 2,808,000 2,525,480 0.8994 0.714 0.714 0.754 0.714 0.746 3,498,498 0.7219 -9.18%
2008-11-12 0 0.980 0.970 0.980 0.970 1.020 2,336,000 2,302,000 0.9854 0.787 0.779 0.787 0.779 0.819 2,910,432 0.7909 -7.55%
2008-11-11 0 1.060 1.050 1.080 1.060 1.130 718,000 788,780 1.0986 0.851 0.843 0.867 0.851 0.907 894,559 0.8818 -7.02%
2008-11-10 0 1.140 1.140 1.200 1.120 1.200 312,000 366,420 1.1744 0.915 0.915 0.963 0.899 0.963 388,722 0.9426 -1.72%
2008-11-07 0 1.160 1.110 1.160 1.120 1.160 390,000 446,440 1.1447 0.931 0.891 0.931 0.899 0.931 485,903 0.9188 -4.13%
2008-11-06 0 1.210 1.180 1.210 1.100 1.210 948,000 1,098,180 1.1584 0.971 0.947 0.971 0.883 0.971 1,181,117 0.9298 -0.82%
2008-11-05 0 1.220 1.200 1.220 1.200 1.250 1,024,000 1,248,640 1.2194 0.979 0.963 0.979 0.963 1.003 1,275,806 0.9787 0.83%
2008-11-04 0 1.210 1.200 1.220 1.160 1.250 2,320,000 2,780,280 1.1984 0.971 0.963 0.979 0.931 1.003 2,890,497 0.9619 -0.82%
2008-11-03 0 1.220 1.220 1.240 1.100 1.250 10,784,000 12,455,700 1.1550 0.979 0.979 0.995 0.883 1.003 13,435,829 0.9271 8.93%
2008-10-31 0 1.120 1.110 1.130 1.000 1.130 1,294,000 1,416,200 1.0944 0.899 0.891 0.907 0.803 0.907 1,612,200 0.8784 0.00%
2008-10-30 0 1.120 1.110 1.120 1.050 1.120 486,000 534,040 1.0988 0.899 0.891 0.899 0.843 0.899 605,509 0.8820 10.89%
2008-10-29 0 1.010 1.010 1.020 0.990 1.050 861,804 873,842 1.0140 0.811 0.811 0.819 0.795 0.843 1,073,725 0.8138 -4.72%
2008-10-28 0 1.060 1.000 1.060 0.880 1.060 4,050,544 3,986,580 0.9842 0.851 0.803 0.851 0.706 0.851 5,046,589 0.7900 0.00%
2008-10-27 0 1.060 1.060 1.080 1.030 1.140 1,611,000 1,724,670 1.0706 0.851 0.851 0.867 0.827 0.915 2,007,151 0.8593 -7.83%
2008-10-24 0 1.150 1.100 1.150 1.080 1.150 1,558,000 1,712,614 1.0992 0.923 0.883 0.923 0.867 0.923 1,941,118 0.8823 3.60%
2008-10-23 0 1.110 1.110 1.120 1.080 1.150 1,098,000 1,208,160 1.1003 0.891 0.891 0.899 0.867 0.923 1,368,003 0.8832 -0.89%
2008-10-22 0 1.120 1.100 1.120 1.060 1.120 1,612,000 1,769,120 1.0975 0.899 0.883 0.899 0.851 0.899 2,008,397 0.8809 6.67%
2008-10-21 0 1.050 1.050 1.100 1.030 1.130 2,512,000 2,695,520 1.0731 0.843 0.843 0.883 0.827 0.907 3,129,711 0.8613 -4.55%
2008-10-20 0 1.100 1.100 1.150 1.080 1.180 1,960,000 2,167,360 1.1058 0.883 0.883 0.923 0.867 0.947 2,441,972 0.8875 0.00%
2008-10-17 0 1.100 1.100 1.140 1.040 1.170 2,382,000 2,630,180 1.1042 0.883 0.883 0.915 0.835 0.939 2,967,743 0.8863 -0.90%
2008-10-16 0 1.110 1.110 1.170 1.010 1.140 15,592,000 18,292,920 1.1732 0.891 0.891 0.939 0.811 0.915 19,426,135 0.9417 -5.93%
2008-10-15 0 1.180 1.170 1.200 1.180 1.200 465,000 591,080 1.2711 0.947 0.939 0.963 0.947 0.963 579,345 1.0203 -7.09%
2008-10-14 0 1.270 1.260 1.280 1.270 1.330 2,122,900 2,715,737 1.2793 1.019 1.011 1.027 1.019 1.067 2,644,930 1.0268 0.79%
2008-10-13 0 1.260 1.220 1.280 1.180 1.300 2,780,000 3,425,856 1.2323 1.011 0.979 1.027 0.947 1.043 3,463,613 0.9891 -3.08%
2008-10-10 0 1.300 1.170 1.300 1.100 1.300 3,130,600 3,697,018 1.1809 1.043 0.939 1.043 0.883 1.043 3,900,427 0.9478 0.00%
2008-10-09 0 1.300 1.300 1.320 1.210 1.310 1,544,000 1,974,840 1.2790 1.043 1.043 1.059 0.971 1.051 1,923,676 1.0266 4.84%
2008-10-08 0 1.240 1.230 1.250 1.080 1.330 2,670,000 3,315,320 1.2417 0.995 0.987 1.003 0.867 1.067 3,326,564 0.9966 -13.29%
2008-10-06 0 1.430 1.370 1.430 1.370 1.460 1,166,000 1,654,180 1.4187 1.148 1.100 1.148 1.100 1.172 1,452,724 1.1387 -3.38%
2008-10-03 0 1.480 1.480 1.500 1.470 1.490 736,802 1,091,923 1.4820 1.188 1.188 1.204 1.180 1.196 917,985 1.1895 -1.33%
2008-10-02 0 1.500 1.500 1.530 1.440 1.530 1,346,000 2,013,380 1.4958 1.204 1.204 1.228 1.156 1.228 1,676,987 1.2006 1.35%
2008-09-30 0 1.480 1.480 1.490 1.390 1.500 1,811,000 2,694,820 1.4880 1.188 1.188 1.196 1.116 1.204 2,256,332 1.1943 -3.90%
2008-09-29 0 1.540 1.490 1.530 1.480 1.540 1,172,000 1,745,714 1.4895 1.236 1.196 1.228 1.188 1.236 1,460,199 1.1955 0.65%
2008-09-26 0 1.530 1.510 1.530 1.420 1.530 2,588,000 3,869,820 1.4953 1.228 1.212 1.228 1.140 1.228 3,224,400 1.2002 4.08%
2008-09-25 0 1.470 1.470 1.480 1.450 1.520 2,290,000 3,381,620 1.4767 1.180 1.180 1.188 1.164 1.220 2,853,120 1.1852 -2.00%
2008-09-24 0 1.500 1.490 1.520 1.490 1.550 1,492,000 2,265,000 1.5181 1.204 1.196 1.220 1.196 1.244 1,858,889 1.2185 -3.85%
2008-09-23 0 1.560 1.560 1.600 1.500 1.620 2,418,000 3,786,740 1.5661 1.252 1.252 1.284 1.204 1.300 3,012,596 1.2570 -4.29%
2008-09-22 0 1.630 1.600 1.630 1.480 1.650 3,636,000 5,635,460 1.5499 1.308 1.284 1.308 1.188 1.324 4,530,107 1.2440 7.24%
2008-09-19 0 1.520 1.500 1.520 1.320 1.530 1,076,000 1,600,380 1.4873 1.220 1.204 1.220 1.059 1.228 1,340,593 1.1938 8.57%
2008-09-18 0 1.400 1.400 1.410 1.330 1.480 3,106,000 4,301,020 1.3847 1.124 1.124 1.132 1.067 1.188 3,869,778 1.1114 -8.50%
2008-09-17 0 1.530 1.530 1.540 1.510 1.570 3,646,000 5,585,800 1.5320 1.228 1.228 1.236 1.212 1.260 4,542,566 1.2297 -1.29%
2008-09-16 0 1.550 1.520 1.530 1.460 1.580 1,094,000 1,667,106 1.5239 1.244 1.220 1.228 1.172 1.268 1,363,019 1.2231 -6.63%
2008-09-12 0 1.660 1.620 1.660 1.530 1.690 2,702,000 4,361,760 1.6143 1.332 1.300 1.332 1.228 1.356 3,366,433 1.2957 3.75%
2008-09-11 0 1.600 1.540 1.590 1.510 1.610 6,237,000 9,571,830 1.5347 1.284 1.236 1.276 1.212 1.292 7,770,703 1.2318 -5.88%
2008-09-10 0 1.700 1.610 1.750 1.560 1.700 3,522,000 5,628,580 1.5981 1.364 1.292 1.405 1.252 1.364 4,388,074 1.2827 3.66%
2008-09-09 0 1.640 1.600 1.640 1.600 1.700 4,484,000 7,410,160 1.6526 1.316 1.284 1.316 1.284 1.364 5,586,633 1.3264 -1.20%
2008-09-08 0 1.660 1.680 1.750 1.650 1.750 694,000 1,202,000 1.7320 1.332 1.348 1.405 1.324 1.405 864,657 1.3901 -2.92%
2008-09-05 0 1.710 1.660 1.700 1.650 1.710 676,000 1,140,500 1.6871 1.372 1.332 1.364 1.324 1.372 842,231 1.3541 0.00%
2008-09-04 0 1.710 1.710 1.740 1.670 1.760 2,598,000 4,512,340 1.7369 1.372 1.372 1.397 1.340 1.413 3,236,859 1.3940 -5.00%
2008-09-03 0 1.800 1.800 1.810 1.780 1.810 1,950,000 3,506,380 1.7981 1.445 1.445 1.453 1.429 1.453 2,429,513 1.4432 -0.55%
2008-09-02 0 1.810 1.800 1.820 1.800 1.820 1,414,000 2,559,440 1.8101 1.453 1.445 1.461 1.445 1.461 1,761,708 1.4528 0.56%
2008-09-01 0 1.800 1.800 1.810 1.790 1.820 2,608,000 4,696,820 1.8009 1.445 1.445 1.453 1.437 1.461 3,249,318 1.4455 0.00%
2008-08-29 0 1.800 1.790 1.800 1.780 1.850 2,609,000 4,683,720 1.7952 1.445 1.437 1.445 1.429 1.485 3,250,564 1.4409 0.00%
2008-08-28 0 1.800 1.790 1.800 1.770 1.800 3,406,000 6,112,800 1.7947 1.445 1.437 1.445 1.421 1.445 4,243,549 1.4405 0.00%
2008-08-27 0 1.800 1.800 1.820 1.760 1.860 4,616,000 8,326,740 1.8039 1.445 1.445 1.461 1.413 1.493 5,751,093 1.4479 2.27%
2008-08-26 0 1.760 1.760 1.800 1.700 1.780 2,080,703 3,674,796 1.7661 1.413 1.413 1.445 1.364 1.429 2,592,356 1.4176 -2.22%
2008-08-25 0 1.800 1.780 1.800 1.770 1.820 1,018,000 1,827,480 1.7952 1.445 1.429 1.445 1.421 1.461 1,268,330 1.4409 0.00%
2008-08-21 0 1.800 1.790 1.820 1.760 1.840 1,804,000 3,231,220 1.7911 1.445 1.437 1.461 1.413 1.477 2,247,611 1.4376 0.00%
2008-08-20 0 1.800 1.800 1.840 1.780 1.830 552,875 997,900 1.8049 1.445 1.445 1.477 1.429 1.469 688,829 1.4487 1.12%
2008-08-19 0 1.780 1.800 1.820 1.770 1.830 770,000 1,397,180 1.8145 1.429 1.445 1.461 1.421 1.469 959,346 1.4564 -2.20%
2008-08-18 0 1.820 1.830 1.850 1.770 1.840 412,000 751,280 1.8235 1.461 1.469 1.485 1.421 1.477 513,312 1.4636 -1.62%
2008-08-15 0 1.850 1.840 1.870 1.830 1.860 490,000 903,740 1.8444 1.485 1.477 1.501 1.469 1.493 610,493 1.4803 0.00%
2008-08-14 0 1.850 1.850 1.890 1.830 1.900 1,090,000 2,034,160 1.8662 1.485 1.485 1.517 1.469 1.525 1,358,035 1.4979 -1.60%
2008-08-13 0 1.880 1.880 1.910 1.830 1.910 1,352,000 2,532,560 1.8732 1.509 1.509 1.533 1.469 1.533 1,684,462 1.5035 -3.09%
2008-08-12 0 1.940 1.910 1.940 1.770 1.940 6,649,000 12,506,320 1.8809 1.557 1.533 1.557 1.421 1.557 8,284,016 1.5097 8.99%
2008-08-11 0 1.780 1.780 1.820 1.770 1.820 498,000 887,240 1.7816 1.429 1.429 1.461 1.421 1.461 620,460 1.4300 -2.20%
2008-08-08 0 1.820 1.810 1.820 1.750 1.880 4,486,000 8,115,700 1.8091 1.461 1.453 1.461 1.405 1.509 5,589,125 1.4521 3.41%
2008-08-07 0 1.760 1.760 1.800 1.750 1.830 3,318,275 5,888,796 1.7747 1.413 1.413 1.445 1.405 1.469 4,134,252 1.4244 -3.83%
2008-08-05 0 1.830 1.830 1.850 1.800 1.880 1,444,000 2,668,740 1.8482 1.469 1.469 1.485 1.445 1.509 1,799,085 1.4834 -3.17%
2008-08-04 0 1.890 1.890 1.900 1.800 1.920 2,874,000 5,386,880 1.8743 1.517 1.517 1.525 1.445 1.541 3,580,728 1.5044 8.00%
2008-08-01 0 1.750 1.750 1.780 1.750 1.780 174,000 304,800 1.7517 1.405 1.405 1.429 1.405 1.429 216,787 1.4060 -1.69%
2008-07-31 0 1.780 1.780 1.790 1.770 1.780 622,660 1,108,095 1.7796 1.429 1.429 1.437 1.421 1.429 775,775 1.4284 0.56%
2008-07-30 0 1.770 1.770 1.780 1.690 1.800 1,344,000 2,393,840 1.7811 1.421 1.421 1.429 1.356 1.445 1,674,495 1.4296 5.99%
2008-07-29 0 1.670 1.670 1.680 1.650 1.680 5,290,000 8,993,540 1.7001 1.340 1.340 1.348 1.324 1.348 6,590,832 1.3646 -1.76%
2008-07-28 0 1.700 1.700 1.710 1.700 1.720 1,620,000 2,757,260 1.7020 1.364 1.364 1.372 1.364 1.381 2,018,364 1.3661 0.00%
2008-07-25 0 1.700 1.690 1.720 1.650 1.710 6,264,000 10,414,460 1.6626 1.364 1.356 1.381 1.324 1.372 7,804,343 1.3344 0.00%
2008-07-24 0 1.700 1.740 1.800 1.700 1.830 5,822,000 10,297,520 1.7687 1.364 1.397 1.445 1.364 1.469 7,253,653 1.4196 -6.59%
2008-07-23 0 1.820 1.820 1.830 1.700 1.830 2,684,000 4,784,320 1.7825 1.461 1.461 1.469 1.364 1.469 3,344,006 1.4307 7.06%
2008-07-22 0 1.700 1.650 1.700 1.650 1.730 568,000 963,220 1.6958 1.364 1.324 1.364 1.324 1.389 707,673 1.3611 1.19%
2008-07-21 0 1.680 1.670 1.680 1.600 1.690 607,000 1,007,830 1.6603 1.348 1.340 1.348 1.284 1.356 756,264 1.3326 2.44%
2008-07-18 0 1.640 1.610 1.650 1.590 1.650 1,196,000 1,924,220 1.6089 1.316 1.292 1.324 1.276 1.324 1,490,101 1.2913 0.61%
2008-07-17 0 1.630 1.610 1.630 1.550 1.640 5,062,000 7,957,580 1.5720 1.308 1.292 1.308 1.244 1.316 6,306,766 1.2618 5.16%
2008-07-16 0 1.550 1.540 1.550 1.540 1.550 2,554,000 3,955,920 1.5489 1.244 1.236 1.244 1.236 1.244 3,182,039 1.2432 0.65%
2008-07-15 0 1.540 1.530 1.550 1.510 1.600 2,982,000 4,608,320 1.5454 1.236 1.228 1.244 1.212 1.284 3,715,286 1.2404 -4.35%
2008-07-14 0 1.610 1.610 1.640 1.590 1.650 1,046,000 1,700,640 1.6259 1.292 1.292 1.316 1.276 1.324 1,303,216 1.3050 -2.42%
2008-07-11 0 1.650 1.640 1.660 1.590 1.670 1,514,000 2,496,200 1.6487 1.324 1.316 1.332 1.276 1.340 1,886,299 1.3233 3.77%
2008-07-10 0 1.590 1.590 1.600 1.570 1.680 3,372,000 5,400,260 1.6015 1.276 1.276 1.284 1.260 1.348 4,201,188 1.2854 -6.47%
2008-07-09 0 1.700 1.680 1.690 1.590 1.710 1,653,500 2,786,275 1.6851 1.364 1.348 1.356 1.276 1.372 2,060,102 1.3525 3.03%
2008-07-08 0 1.650 1.640 1.650 1.640 1.650 760,000 1,253,200 1.6489 1.324 1.316 1.324 1.316 1.324 946,887 1.3235 0.00%
2008-07-07 0 1.650 1.650 1.660 1.630 1.650 1,657,000 2,722,440 1.6430 1.324 1.324 1.332 1.308 1.324 2,064,463 1.3187 0.61%
2008-07-04 0 1.640 1.630 1.650 1.600 1.680 6,364,000 10,332,404 1.6236 1.316 1.308 1.324 1.284 1.348 7,928,933 1.3031 2.50%
2008-07-03 0 1.600 1.600 1.610 1.530 1.670 8,634,000 13,990,826 1.6204 1.284 1.284 1.292 1.228 1.340 10,757,135 1.3006 0.00%
2008-07-02 0 1.600 1.600 1.630 1.520 1.600 1,419,000 2,224,954 1.5680 1.284 1.284 1.308 1.220 1.284 1,767,938 1.2585 0.00%
2008-06-30 0 1.600 1.600 1.630 1.590 1.630 1,386,000 2,193,228 1.5824 1.284 1.284 1.308 1.276 1.308 1,726,823 1.2701 -1.84%
2008-06-27 0 1.630 1.580 1.630 1.540 1.630 2,116,000 3,308,820 1.5637 1.308 1.268 1.308 1.236 1.308 2,636,333 1.2551 1.87%
2008-06-26 0 1.600 1.600 1.650 1.530 1.720 4,778,000 7,833,834 1.6396 1.284 1.284 1.324 1.228 1.381 5,952,929 1.3160 2.56%
2008-06-25 0 1.560 1.560 1.610 1.510 1.620 1,508,000 2,362,300 1.5665 1.252 1.252 1.292 1.212 1.300 1,878,823 1.2573 -2.50%
2008-06-24 0 1.600 1.550 1.600 1.540 1.620 1,673,000 2,647,540 1.5825 1.284 1.244 1.284 1.236 1.300 2,084,397 1.2702 0.00%
2008-06-23 0 1.600 1.570 1.600 1.560 1.650 5,509,000 8,845,340 1.6056 1.284 1.260 1.284 1.252 1.324 6,863,685 1.2887 -2.44%
2008-06-20 0 1.640 1.640 1.670 1.620 1.680 704,000 1,154,080 1.6393 1.316 1.316 1.340 1.300 1.348 877,116 1.3158 0.61%
2008-06-19 0 1.630 1.620 1.650 1.600 1.700 686,000 1,128,200 1.6446 1.308 1.300 1.324 1.284 1.364 854,690 1.3200 -2.40%
2008-06-18 0 1.670 1.650 1.690 1.600 1.680 692,000 1,147,860 1.6588 1.340 1.324 1.356 1.284 1.348 862,166 1.3314 0.00%
2008-06-17 0 1.670 1.660 1.690 1.660 1.720 232,000 391,540 1.6877 1.340 1.332 1.356 1.332 1.381 289,050 1.3546 -2.34%
2008-06-16 0 1.710 1.700 1.710 1.660 1.790 4,224,000 7,233,940 1.7126 1.372 1.364 1.372 1.332 1.437 5,262,698 1.3746 1.79%
2008-06-13 0 1.680 1.680 1.720 1.680 1.750 6,028,000 10,313,760 1.7110 1.348 1.348 1.381 1.348 1.405 7,510,309 1.3733 -2.89%
2008-06-12 0 1.730 1.730 1.740 1.610 1.790 3,432,000 5,883,380 1.7143 1.389 1.389 1.397 1.292 1.437 4,275,942 1.3759 -2.26%
2008-06-11 0 1.770 1.750 1.780 1.700 1.780 950,849 1,699,815 1.7877 1.421 1.405 1.429 1.364 1.429 1,184,667 1.4348 -0.56%
2008-06-10 0 1.780 1.780 1.790 1.600 1.890 11,754,408 20,634,673 1.7555 1.429 1.429 1.437 1.284 1.517 14,644,864 1.4090 -5.82%
2008-06-06 0 1.890 1.880 1.900 1.860 2.080 4,520,500 8,940,560 1.9778 1.517 1.509 1.525 1.493 1.669 5,632,109 1.5874 -9.13%
2008-06-05 0 2.080 2.070 2.080 2.080 2.150 3,198,000 6,664,620 2.0840 1.669 1.661 1.669 1.669 1.726 3,984,401 1.6727 -0.48%
2008-06-04 0 2.090 2.090 2.100 2.060 2.150 1,270,000 2,664,640 2.0981 1.677 1.677 1.686 1.653 1.726 1,582,298 1.6840 -0.48%
2008-06-03 0 2.100 2.080 2.100 2.050 2.110 558,000 1,150,640 2.0621 1.686 1.669 1.686 1.645 1.694 695,214 1.6551 -1.87%
2008-06-02 0 2.140 2.130 2.150 2.050 2.200 5,555,354 11,867,103 2.1362 1.718 1.710 1.726 1.645 1.766 6,921,438 1.7145 3.38%
2008-05-30 0 2.070 2.020 2.070 1.980 2.080 562,000 1,149,260 2.0449 1.661 1.621 1.661 1.589 1.669 700,198 1.6413 0.00%
2008-05-29 0 2.070 2.020 2.070 2.010 2.120 1,082,000 2,212,700 2.0450 1.661 1.621 1.661 1.613 1.702 1,348,068 1.6414 2.99%
2008-05-28 0 2.010 1.960 2.010 1.980 2.020 970,000 1,946,320 2.0065 1.613 1.573 1.613 1.589 1.621 1,208,527 1.6105 1.52%
2008-05-27 0 1.980 1.950 1.980 1.900 1.980 124,000 240,280 1.9377 1.589 1.565 1.589 1.525 1.589 154,492 1.5553 -3.41%
2008-05-26 0 2.050 1.940 2.050 2.050 2.170 14,000 29,240 2.0886 1.645 1.557 1.645 1.645 1.742 17,443 1.6764 2.50%
2008-05-23 0 2.000 1.990 2.000 1.960 2.020 1,502,000 3,003,440 1.9996 1.605 1.597 1.605 1.573 1.621 1,871,348 1.6050 0.50%
2008-05-22 0 1.990 1.980 1.990 1.910 2.080 2,572,050 5,108,798 1.9863 1.597 1.589 1.597 1.533 1.669 3,204,527 1.5942 -1.00%
2008-05-21 0 2.010 1.990 2.010 1.920 2.010 640,168 1,254,051 1.9589 1.613 1.597 1.613 1.541 1.613 797,588 1.5723 0.00%
2008-05-20 0 2.010 2.000 2.010 1.950 2.030 917,547 1,829,237 1.9936 1.613 1.605 1.613 1.565 1.629 1,143,175 1.6001 -1.47%
2008-05-19 0 2.040 2.000 2.020 1.970 2.100 2,790,883 5,694,360 2.0403 1.637 1.605 1.621 1.581 1.686 3,477,172 1.6376 0.49%
2008-05-16 0 2.030 2.030 2.050 1.920 2.140 10,201,800 20,607,928 2.0200 1.629 1.629 1.645 1.541 1.718 12,710,463 1.6213 4.10%
2008-05-15 0 1.950 1.930 1.950 1.820 1.970 2,461,600 4,701,676 1.9100 1.565 1.549 1.565 1.461 1.581 3,066,917 1.5330 7.73%
2008-05-14 0 1.810 1.800 1.820 1.700 1.850 696,000 1,257,260 1.8064 1.453 1.445 1.461 1.364 1.485 867,149 1.4499 -2.16%
2008-05-13 0 1.850 1.830 1.850 1.830 1.940 864,000 1,620,100 1.8751 1.485 1.469 1.485 1.469 1.557 1,076,461 1.5050 -2.63%
2008-05-09 0 1.900 1.880 1.950 1.710 2.000 136,000 253,180 1.8616 1.525 1.509 1.565 1.372 1.605 169,443 1.4942 1.33%
2008-05-08 0 7.500 7.490 7.500 7.280 7.550 518,000 3,876,500 7.4836 1.505 1.503 1.505 1.461 1.515 2,581,513 1.5016 4.02%
2008-05-07 0 7.210 7.210 7.260 7.100 7.990 2,057,500 15,486,973 7.5271 1.447 1.447 1.457 1.425 1.603 10,253,790 1.5104 -8.39%
2008-05-06 0 7.870 7.600 7.610 7.600 7.980 1,758,954 13,879,986 7.8910 1.579 1.525 1.527 1.525 1.601 8,765,951 1.5834 -0.25%
2008-05-05 0 7.890 7.880 7.900 7.800 8.080 1,064,500 8,414,520 7.9047 1.583 1.581 1.585 1.565 1.621 5,305,059 1.5861 -0.32%
2008-05-02 0 8.000 7.960 8.000 7.850 8.110 2,633,500 20,860,175 7.9211 1.588 1.580 1.588 1.558 1.610 13,265,296 1.5725 2.56%
2008-04-30 0 7.800 7.760 7.800 7.400 7.840 677,500 5,245,055 7.7418 1.548 1.541 1.548 1.469 1.556 3,412,659 1.5369 1.30%
2008-04-29 0 7.700 7.700 7.840 7.620 8.040 1,237,000 9,730,995 7.8666 1.529 1.529 1.556 1.513 1.596 6,230,937 1.5617 0.92%
2008-04-28 0 7.630 7.620 7.690 7.620 7.700 826,000 6,320,085 7.6514 1.515 1.513 1.527 1.513 1.529 4,160,674 1.5190 -0.78%
2008-04-25 0 7.690 7.690 7.700 7.570 7.750 1,019,000 7,803,455 7.6580 1.527 1.527 1.529 1.503 1.539 5,132,841 1.5203 -0.13%
2008-04-24 0 7.700 7.650 7.700 7.560 7.830 4,234,500 31,898,830 7.5331 1.529 1.519 1.529 1.501 1.554 21,329,750 1.4955 1.18%
2008-04-23 0 7.610 7.610 7.650 7.040 7.730 2,201,000 16,036,520 7.2860 1.511 1.511 1.519 1.398 1.535 11,086,735 1.4465 -1.81%
2008-04-22 0 7.750 7.730 7.750 7.680 7.780 726,500 5,614,435 7.7281 1.539 1.535 1.539 1.525 1.545 3,659,479 1.5342 1.31%
2008-04-21 0 7.650 7.650 7.700 7.440 7.800 1,310,000 9,958,390 7.6018 1.519 1.519 1.529 1.477 1.548 6,598,648 1.5092 3.80%
2008-04-18 0 7.370 7.330 7.370 7.300 8.200 1,847,000 14,018,345 7.5898 1.463 1.455 1.463 1.449 1.628 9,303,589 1.5068 -6.47%
2008-04-17 0 7.880 7.880 7.900 7.470 8.300 2,763,000 22,133,710 8.0108 1.564 1.564 1.568 1.483 1.648 13,917,605 1.5903 6.49%
2008-04-16 0 7.400 7.340 7.400 6.990 7.430 1,138,978 8,208,837 7.2072 1.469 1.457 1.469 1.388 1.475 5,737,187 1.4308 6.32%
2008-04-15 0 6.960 6.920 6.960 6.850 6.980 666,000 4,609,390 6.9210 1.382 1.374 1.382 1.360 1.386 3,354,732 1.3740 0.87%
2008-04-14 0 6.900 6.900 6.920 6.650 6.980 1,865,000 12,833,200 6.8811 1.370 1.370 1.374 1.320 1.386 9,394,258 1.3661 0.88%
2008-04-11 0 6.840 6.840 6.860 6.800 7.500 21,848,500 150,934,110 6.9082 1.358 1.358 1.362 1.350 1.489 110,053,855 1.3715 -10.59%
2008-04-10 0 7.650 7.650 7.700 7.370 8.000 1,283,000 9,851,440 7.6784 1.519 1.519 1.529 1.463 1.588 6,462,645 1.5244 2.41%
2008-04-09 0 7.470 7.420 7.480 7.160 7.470 924,000 6,702,495 7.2538 1.483 1.473 1.485 1.421 1.483 4,654,313 1.4401 1.91%
2008-04-08 0 7.330 7.330 7.400 7.310 7.520 1,244,500 9,173,555 7.3713 1.455 1.455 1.469 1.451 1.493 6,268,715 1.4634 -0.95%
2008-04-07 0 7.400 7.300 7.320 7.230 7.500 3,316,500 24,553,215 7.4034 1.469 1.449 1.453 1.435 1.489 16,705,660 1.4698 0.00%
2008-04-03 0 7.400 7.390 7.400 7.300 7.500 2,940,500 21,762,757 7.4010 1.469 1.467 1.469 1.449 1.489 14,811,697 1.4693 -2.63%
2008-04-02 0 7.600 7.550 7.600 6.750 7.820 4,957,200 35,200,910 7.1010 1.509 1.499 1.509 1.340 1.552 24,970,088 1.4097 15.33%
2008-04-01 0 6.590 6.500 6.670 6.100 6.670 2,635,000 16,687,565 6.3330 1.308 1.290 1.324 1.211 1.324 13,272,852 1.2573 9.83%
2008-03-31 0 6.000 6.000 6.150 6.000 6.000 131,500 789,000 6.0000 1.191 1.191 1.221 1.191 1.191 662,383 1.1912 -0.17%
2008-03-28 0 6.010 6.010 6.050 5.990 6.050 1,114,000 6,688,289 6.0039 1.193 1.193 1.201 1.189 1.201 5,611,369 1.1919 1.18%
2008-03-27 0 5.940 5.910 6.000 5.600 6.200 229,500 1,377,480 6.0021 1.179 1.173 1.191 1.112 1.231 1,156,023 1.1916 -1.00%
2008-03-26 0 6.000 5.960 6.010 6.000 6.040 249,500 1,497,325 6.0013 1.191 1.183 1.193 1.191 1.199 1,256,765 1.1914 0.00%
2008-03-25 0 6.000 5.990 6.000 5.600 6.000 263,500 1,563,095 5.9320 1.191 1.189 1.191 1.112 1.191 1,327,285 1.1777 7.14%
2008-03-20 0 5.600 5.600 5.940 5.420 5.600 255,500 1,402,555 5.4895 1.112 1.112 1.179 1.076 1.112 1,286,988 1.0898 -1.93%
2008-03-19 0 5.710 5.620 5.990 5.000 5.710 114,000 612,870 5.3761 1.134 1.116 1.189 0.993 1.134 574,233 1.0673 5.74%
2008-03-18 0 5.400 - 5.020 5.020 5.540 1,063,500 5,743,885 5.4009 1.072 - 0.997 0.997 1.100 5,356,994 1.0722 -1.64%
2008-03-17 0 5.490 5.410 5.500 5.170 5.500 736,000 4,102,145 5.5736 1.090 1.074 1.092 1.026 1.092 3,707,332 1.1065 0.73%
2008-03-14 0 5.450 5.450 5.600 5.400 5.850 83,300 452,440 5.4315 1.082 1.082 1.112 1.072 1.161 419,593 1.0783 -6.03%
2008-03-13 0 5.800 5.700 5.800 5.690 5.900 57,000 326,765 5.7327 1.151 1.132 1.151 1.130 1.171 287,117 1.1381 -1.69%
2008-03-12 0 5.900 5.860 5.900 5.800 6.020 486,500 2,912,995 5.9877 1.171 1.163 1.171 1.151 1.195 2,450,566 1.1887 3.51%
2008-03-11 0 5.700 5.700 5.900 5.600 5.700 7,000 39,300 5.6143 1.132 1.132 1.171 1.112 1.132 35,260 1.1146 -4.20%
2008-03-10 0 5.950 5.870 5.950 5.660 6.250 911,500 5,424,770 5.9515 1.181 1.165 1.181 1.124 1.241 4,591,349 1.1815 -5.25%
2008-03-07 0 6.280 6.260 6.290 6.250 6.360 943,000 5,940,550 6.2996 1.247 1.243 1.249 1.241 1.263 4,750,019 1.2506 -0.79%
2008-03-06 0 6.330 6.300 6.330 6.290 6.340 418,000 2,635,135 6.3042 1.257 1.251 1.257 1.249 1.259 2,105,523 1.2515 0.32%
2008-03-05 0 6.310 6.310 6.330 5.800 6.340 934,500 5,786,445 6.1920 1.253 1.253 1.257 1.151 1.259 4,707,203 1.2293 5.34%
2008-03-04 0 5.990 5.950 6.050 5.580 6.020 462,500 2,762,010 5.9719 1.189 1.181 1.201 1.108 1.195 2,329,675 1.1856 4.17%
2008-03-03 0 5.750 5.660 5.750 5.600 5.780 303,000 1,739,200 5.7399 1.142 1.124 1.142 1.112 1.147 1,526,252 1.1395 -0.69%
2008-02-29 0 5.790 5.790 5.840 5.780 5.830 1,718,500 10,004,860 5.8219 1.149 1.149 1.159 1.147 1.157 8,656,317 1.1558 -1.19%
2008-02-28 0 5.860 5.800 5.860 5.780 5.870 121,500 707,985 5.8270 1.163 1.151 1.163 1.147 1.165 612,012 1.1568 4.64%
2008-02-27 0 5.600 5.600 5.690 5.430 5.740 489,000 2,731,805 5.5865 1.112 1.112 1.130 1.078 1.140 2,463,159 1.1091 2.38%
2008-02-26 0 5.470 5.450 5.500 5.430 5.470 53,500 290,925 5.4379 1.086 1.082 1.092 1.078 1.086 269,487 1.0796 1.11%
2008-02-25 0 5.410 5.410 5.530 5.410 5.600 18,000 97,540 5.4189 1.074 1.074 1.098 1.074 1.112 90,668 1.0758 0.00%
2008-02-22 0 5.410 5.410 5.570 5.410 5.450 41,000 222,870 5.4359 1.074 1.074 1.106 1.074 1.082 206,523 1.0792 -2.35%
2008-02-21 0 5.540 5.540 5.710 5.460 5.840 5,000 28,165 5.6330 1.100 1.100 1.134 1.084 1.159 25,186 1.1183 -2.12%
2008-02-20 0 5.660 5.660 5.750 5.610 6.000 108,000 626,405 5.8000 1.124 1.124 1.142 1.114 1.191 544,011 1.1515 4.62%
2008-02-19 0 5.410 5.410 5.430 5.400 5.420 162,500 878,015 5.4032 1.074 1.074 1.078 1.072 1.076 818,535 1.0727 -0.73%
2008-02-18 0 5.450 5.400 5.460 5.450 5.470 44,500 242,905 5.4585 1.082 1.072 1.084 1.082 1.086 224,153 1.0837 0.93%
2008-02-15 0 5.400 5.400 5.450 5.400 5.480 46,000 249,025 5.4136 1.072 1.072 1.082 1.072 1.088 231,708 1.0747 -1.46%
2008-02-14 0 5.480 5.440 5.480 5.400 5.500 358,000 1,942,695 5.4265 1.088 1.080 1.088 1.072 1.092 1,803,295 1.0773 3.40%
2008-02-13 0 5.300 5.280 5.300 5.250 5.450 399,000 2,115,655 5.3024 1.052 1.048 1.052 1.042 1.082 2,009,817 1.0527 0.95%
2008-02-12 0 5.250 5.250 5.400 5.170 5.450 1,261,500 6,811,535 5.3996 1.042 1.042 1.072 1.026 1.082 6,354,346 1.0719 -3.31%
2008-02-11 0 5.430 5.400 5.510 5.430 5.510 339,500 1,858,335 5.4737 1.078 1.072 1.094 1.078 1.094 1,710,108 1.0867 -1.45%
2008-02-06 0 5.510 5.500 5.560 5.500 5.760 224,500 1,243,590 5.5394 1.094 1.092 1.104 1.092 1.144 1,130,837 1.0997 -4.84%
2008-02-05 0 5.790 5.760 5.800 5.500 5.830 421,000 2,388,420 5.6732 1.149 1.144 1.151 1.092 1.157 2,120,634 1.1263 0.52%
2008-02-04 0 5.760 5.700 5.800 5.400 5.800 596,000 3,381,305 5.6733 1.144 1.132 1.151 1.072 1.151 3,002,133 1.1263 7.06%
2008-02-01 0 5.380 5.310 5.430 5.280 5.380 151,500 810,890 5.3524 1.068 1.054 1.078 1.048 1.068 763,126 1.0626 1.51%
2008-01-31 0 5.300 5.300 5.320 5.250 5.400 1,111,000 5,893,275 5.3045 1.052 1.052 1.056 1.042 1.072 5,596,258 1.0531 0.95%
2008-01-30 0 5.250 5.250 5.320 5.250 5.680 2,058,500 10,893,455 5.2919 1.042 1.042 1.056 1.042 1.128 10,368,943 1.0506 2.94%
2008-01-29 0 5.100 5.100 5.150 5.000 5.350 1,311,500 6,735,665 5.1358 1.012 1.012 1.022 0.993 1.062 6,606,203 1.0196 0.00%
2008-01-28 0 5.100 5.090 5.100 5.100 5.150 1,167,500 5,970,360 5.1138 1.012 1.010 1.012 1.012 1.022 5,880,856 1.0152 -0.20%
2008-01-25 0 5.110 4.700 5.250 4.000 5.280 1,174,000 6,115,730 5.2093 1.014 0.933 1.042 0.794 1.048 5,913,597 1.0342 -3.58%
2008-01-24 0 5.300 5.200 5.300 5.150 5.350 7,660,300 38,631,660 5.0431 1.052 1.032 1.052 1.022 1.062 38,585,969 1.0012 2.91%
2008-01-23 0 5.150 5.200 5.250 4.650 5.250 1,945,500 9,619,900 4.9447 1.022 1.032 1.042 0.923 1.042 9,799,747 0.9816 15.73%
2008-01-22 0 4.450 4.450 4.500 4.430 5.090 916,000 4,180,955 4.5644 0.883 0.883 0.893 0.879 1.010 4,614,016 0.9061 -12.75%
2008-01-21 0 5.100 5.090 5.100 5.050 5.130 418,300 2,128,475 5.0884 1.012 1.010 1.012 1.003 1.018 2,107,034 1.0102 -0.97%
2008-01-18 0 5.150 5.100 5.150 5.000 5.400 152,000 784,685 5.1624 1.022 1.012 1.022 0.993 1.072 765,645 1.0249 -5.16%
2008-01-17 0 5.430 5.400 5.440 5.320 5.640 398,000 2,175,043 5.4649 1.078 1.072 1.080 1.056 1.120 2,004,780 1.0849 -3.04%
2008-01-16 0 5.600 5.600 5.640 5.400 5.680 2,603,500 14,518,740 5.5766 1.112 1.112 1.120 1.072 1.128 13,114,182 1.1071 -3.45%
2008-01-15 0 5.800 5.700 5.800 5.700 5.810 107,500 622,580 5.7914 1.151 1.132 1.151 1.132 1.153 541,492 1.1497 -0.34%
2008-01-14 0 5.820 5.600 5.820 5.800 6.000 449,500 2,636,835 5.8662 1.155 1.112 1.155 1.151 1.191 2,264,192 1.1646 1.75%
2008-01-11 0 5.720 5.720 5.800 5.590 5.900 812,000 4,591,845 5.6550 1.136 1.136 1.151 1.110 1.171 4,090,154 1.1227 0.00%
2008-01-10 0 5.720 5.600 5.620 5.610 5.790 100,500 572,305 5.6946 1.136 1.112 1.116 1.114 1.149 506,232 1.1305 1.06%
2008-01-09 0 5.660 5.660 5.700 5.600 5.700 206,465 1,168,916 5.6616 1.124 1.124 1.132 1.112 1.132 1,039,992 1.1240 -0.70%
2008-01-08 0 5.700 5.610 5.700 5.600 6.000 492,000 2,814,960 5.7215 1.132 1.114 1.132 1.112 1.191 2,478,271 1.1359 -1.04%
2008-01-07 0 5.760 5.750 5.940 5.760 6.160 127,000 748,015 5.8899 1.144 1.142 1.179 1.144 1.223 639,716 1.1693 -3.36%
2008-01-04 0 5.960 5.900 5.960 5.900 6.000 167,000 991,805 5.9390 1.183 1.171 1.183 1.171 1.191 841,202 1.1790 2.76%
2008-01-03 0 5.800 5.800 5.870 5.800 6.100 71,500 418,660 5.8554 1.151 1.151 1.165 1.151 1.211 360,155 1.1624 -1.69%
2008-01-02 0 5.900 5.900 6.020 5.850 6.000 148,000 868,600 5.8689 1.171 1.171 1.195 1.161 1.191 745,496 1.1651 -2.80%
2007-12-31 0 6.070 6.010 6.090 6.010 6.100 8,000 48,500 6.0625 1.205 1.193 1.209 1.193 1.211 40,297 1.2036 -0.33%
2007-12-28 0 6.090 6.020 6.100 5.900 6.100 1,891,278 11,372,534 6.0131 1.209 1.195 1.211 1.171 1.211 9,526,624 1.1938 0.50%
2007-12-27 0 6.060 6.000 6.060 5.990 6.070 232,000 1,398,740 6.0291 1.203 1.191 1.203 1.189 1.205 1,168,615 1.1969 -0.33%
2007-12-24 0 6.080 6.000 6.090 6.000 6.090 40,000 241,340 6.0335 1.207 1.191 1.209 1.191 1.209 201,485 1.1978 0.83%
2007-12-21 0 6.030 6.000 6.040 5.800 6.090 281,000 1,694,120 6.0289 1.197 1.191 1.199 1.151 1.209 1,415,435 1.1969 1.17%
2007-12-20 0 5.960 5.960 6.080 5.790 6.100 507,000 3,024,380 5.9652 1.183 1.183 1.207 1.149 1.211 2,553,828 1.1843 2.94%
2007-12-19 0 5.790 5.780 5.790 5.790 5.840 124,000 720,340 5.8092 1.149 1.147 1.149 1.149 1.159 624,605 1.1533 1.94%
2007-12-18 0 5.680 5.670 5.700 5.670 5.700 68,000 386,540 5.6844 1.128 1.126 1.132 1.126 1.132 342,525 1.1285 -1.05%
2007-12-17 0 5.740 5.740 5.880 5.730 6.100 82,000 476,780 5.8144 1.140 1.140 1.167 1.138 1.211 413,045 1.1543 -5.28%
2007-12-14 0 6.060 5.920 6.060 5.950 6.150 494,000 2,997,040 6.0669 1.203 1.175 1.203 1.181 1.221 2,488,345 1.2044 -0.98%
2007-12-13 0 6.120 6.080 6.120 6.100 6.200 466,000 2,873,880 6.1671 1.215 1.207 1.215 1.211 1.231 2,347,305 1.2243 0.33%
2007-12-12 0 6.100 5.900 6.100 - - 0 0 - 1.211 1.171 1.211 - - 0 - -0.33%
2007-12-11 0 6.120 6.120 6.170 6.000 6.120 144,765 877,492 6.0615 1.215 1.215 1.225 1.191 1.215 729,201 1.2034 -1.92%
2007-12-10 0 6.240 6.240 6.250 6.000 6.130 134,000 817,780 6.1028 1.239 1.239 1.241 1.191 1.217 674,976 1.2116 -0.48%
2007-12-07 0 6.270 6.010 6.270 6.120 6.270 456,000 2,832,580 6.2118 1.245 1.193 1.245 1.215 1.245 2,296,934 1.2332 -0.95%
2007-12-06 0 6.330 6.250 6.330 6.100 6.360 1,306,500 8,159,005 6.2449 1.257 1.241 1.257 1.211 1.263 6,581,018 1.2398 2.10%
2007-12-05 0 6.200 6.150 6.200 6.000 6.200 510,000 3,120,100 6.1178 1.231 1.221 1.231 1.191 1.231 2,568,939 1.2145 0.98%
2007-12-04 0 6.140 6.120 6.140 5.950 6.150 223,000 1,353,180 6.0681 1.219 1.215 1.219 1.181 1.221 1,123,281 1.2047 -0.16%
2007-12-03 0 6.150 5.950 6.150 6.150 6.200 150,000 927,200 6.1813 1.221 1.181 1.221 1.221 1.231 755,570 1.2272 0.00%
2007-11-30 0 6.150 6.150 6.200 6.010 6.420 1,320,000 8,233,120 6.2372 1.221 1.221 1.231 1.193 1.275 6,649,019 1.2382 6.03%
2007-11-29 0 5.800 5.780 5.800 5.690 5.980 402,000 2,346,080 5.8360 1.151 1.147 1.151 1.130 1.187 2,024,928 1.1586 1.93%
2007-11-28 0 5.690 5.690 5.790 5.520 5.800 224,000 1,265,800 5.6509 1.130 1.130 1.149 1.096 1.151 1,128,318 1.1218 3.27%
2007-11-27 0 5.510 5.510 5.520 5.410 5.620 614,000 3,374,240 5.4955 1.094 1.094 1.096 1.074 1.116 3,092,801 1.0910 -1.61%
2007-11-26 0 5.600 5.600 5.630 5.500 5.690 526,000 2,921,180 5.5536 1.112 1.112 1.118 1.092 1.130 2,649,533 1.1025 1.08%
2007-11-23 0 5.540 5.350 5.540 4.800 5.800 5,949,000 31,811,860 5.3474 1.100 1.062 1.100 0.953 1.151 29,965,919 1.0616 -5.78%
2007-11-22 0 5.880 5.830 5.880 5.700 5.900 690,000 4,042,900 5.8593 1.167 1.157 1.167 1.132 1.171 3,475,624 1.1632 0.68%
2007-11-21 0 5.840 5.840 6.040 5.840 6.050 524,000 3,109,320 5.9338 1.159 1.159 1.199 1.159 1.201 2,639,459 1.1780 -2.18%
2007-11-20 0 5.970 5.970 6.020 5.700 6.000 766,000 4,488,360 5.8595 1.185 1.185 1.195 1.132 1.191 3,858,446 1.1633 -0.50%
2007-11-19 0 6.000 5.950 6.000 5.430 6.240 288,000 1,738,460 6.0363 1.191 1.181 1.191 1.078 1.239 1,450,695 1.1984 -1.48%
2007-11-16 0 6.090 6.010 6.100 6.000 6.400 1,222,000 7,583,140 6.2055 1.209 1.193 1.211 1.191 1.271 6,155,380 1.2320 1.16%
2007-11-15 0 6.020 6.020 6.040 5.800 6.080 322,000 1,924,900 5.9780 1.195 1.195 1.199 1.151 1.207 1,621,958 1.1868 0.17%
2007-11-14 0 6.010 6.000 6.020 5.720 6.050 1,448,000 8,650,000 5.9738 1.193 1.191 1.195 1.136 1.201 7,293,772 1.1859 5.81%
2007-11-13 0 5.680 5.680 5.700 5.550 5.700 534,000 3,004,880 5.6271 1.128 1.128 1.132 1.102 1.132 2,689,830 1.1171 -0.70%
2007-11-12 0 5.720 5.720 5.780 5.700 5.980 466,000 2,687,480 5.7671 1.136 1.136 1.147 1.132 1.187 2,347,305 1.1449 -5.45%
2007-11-09 0 6.050 6.000 6.050 5.800 6.300 314,000 1,903,500 6.0621 1.201 1.191 1.201 1.151 1.251 1,581,661 1.2035 -2.42%
2007-11-08 0 6.200 6.150 6.200 6.120 6.300 510,000 3,176,340 6.2281 1.231 1.221 1.231 1.215 1.251 2,568,939 1.2364 -1.90%
2007-11-07 0 6.320 6.320 6.390 6.000 6.450 1,146,000 7,276,920 6.3498 1.255 1.255 1.269 1.191 1.280 5,772,557 1.2606 5.33%
2007-11-06 0 6.000 5.950 6.000 5.900 6.100 380,000 2,265,820 5.9627 1.191 1.181 1.191 1.171 1.211 1,914,111 1.1837 0.84%
2007-11-05 0 5.950 5.920 6.000 5.900 6.130 654,400 3,926,748 6.0005 1.181 1.175 1.191 1.171 1.217 3,296,301 1.1913 -2.94%
2007-11-02 0 6.130 6.100 6.170 6.000 6.250 756,000 4,668,100 6.1747 1.217 1.211 1.225 1.191 1.241 3,808,074 1.2258 0.66%
2007-11-01 0 6.090 6.010 6.100 5.760 6.130 1,760,000 10,285,260 5.8439 1.209 1.193 1.211 1.144 1.217 8,865,359 1.1602 5.00%
2007-10-31 0 5.800 5.790 5.800 5.760 5.800 432,000 2,501,220 5.7899 1.151 1.149 1.151 1.144 1.151 2,176,043 1.1494 0.00%
2007-10-30 0 5.800 5.800 5.810 5.680 5.810 996,000 5,740,580 5.7636 1.151 1.151 1.153 1.128 1.153 5,016,987 1.1442 0.87%
2007-10-29 0 5.750 5.780 5.790 5.720 6.000 920,000 5,404,940 5.8749 1.142 1.147 1.149 1.136 1.191 4,634,165 1.1663 -1.54%
2007-10-26 0 5.840 5.840 5.850 5.800 5.940 546,000 3,200,760 5.8622 1.159 1.159 1.161 1.151 1.179 2,750,276 1.1638 -0.17%
2007-10-25 0 5.850 5.830 5.880 5.800 6.080 1,318,000 7,731,960 5.8664 1.161 1.157 1.167 1.151 1.207 6,638,945 1.1646 -4.10%
2007-10-24 0 6.100 6.120 6.140 5.890 6.200 1,272,000 7,699,900 6.0534 1.211 1.215 1.219 1.169 1.231 6,407,236 1.2018 2.18%
2007-10-23 0 5.970 5.970 6.000 5.830 6.120 1,516,000 9,078,180 5.9882 1.185 1.185 1.191 1.157 1.215 7,636,297 1.1888 -4.17%
2007-10-22 0 6.230 6.150 6.250 6.050 6.340 352,000 2,175,520 6.1805 1.237 1.221 1.241 1.201 1.259 1,773,072 1.2270 -2.50%
2007-10-18 0 6.390 6.180 6.390 6.070 6.420 1,862,000 11,445,500 6.1469 1.269 1.227 1.269 1.205 1.275 9,379,146 1.2203 4.24%
2007-10-17 0 6.130 6.130 6.160 6.060 6.400 898,000 5,636,940 6.2772 1.217 1.217 1.223 1.203 1.271 4,523,348 1.2462 -3.46%
2007-10-16 0 6.350 6.330 6.360 6.300 6.520 1,178,000 7,537,800 6.3988 1.261 1.257 1.263 1.251 1.294 5,933,746 1.2703 -2.31%
2007-10-15 0 6.500 6.500 6.520 6.500 6.740 312,000 2,049,300 6.5683 1.290 1.290 1.294 1.290 1.338 1,571,586 1.3040 -3.42%
2007-10-12 0 6.730 6.710 6.740 6.450 6.740 711,500 4,665,365 6.5571 1.336 1.332 1.338 1.280 1.338 3,583,922 1.3017 3.54%
2007-10-11 0 6.500 6.500 6.550 6.440 6.700 2,968,000 19,715,564 6.6427 1.290 1.290 1.300 1.279 1.330 14,950,218 1.3187 -2.99%
2007-10-10 0 6.700 6.680 6.700 6.570 6.760 602,000 4,023,360 6.6833 1.330 1.326 1.330 1.304 1.342 3,032,356 1.3268 1.82%
2007-10-09 0 6.580 6.580 6.750 6.500 6.630 670,000 4,372,880 6.5267 1.306 1.306 1.340 1.290 1.316 3,374,881 1.2957 0.00%
2007-10-08 0 6.580 6.530 6.640 6.500 6.910 394,000 2,624,900 6.6622 1.306 1.296 1.318 1.290 1.372 1,984,631 1.3226 -3.66%
2007-10-05 0 6.830 6.780 6.850 6.400 6.880 1,496,000 10,078,160 6.7367 1.356 1.346 1.360 1.271 1.366 7,535,555 1.3374 0.74%
2007-10-04 0 6.780 6.550 6.770 6.300 6.900 2,022,000 13,293,480 6.5744 1.346 1.300 1.344 1.251 1.370 10,185,088 1.3052 -3.14%
2007-10-03 0 7.000 6.950 7.060 6.480 7.300 3,446,141 23,474,163 6.8117 1.390 1.380 1.402 1.286 1.449 17,358,679 1.3523 7.69%
2007-10-02 0 6.500 6.350 6.500 6.140 6.680 5,830,000 37,880,554 6.4975 1.290 1.261 1.290 1.219 1.326 29,366,500 1.2899 6.21%
2007-09-28 0 6.120 6.100 6.120 6.080 6.450 2,658,000 16,679,088 6.2751 1.215 1.211 1.215 1.207 1.280 13,388,706 1.2458 -3.47%
2007-09-27 0 6.340 6.280 6.390 6.260 6.500 1,139,000 7,299,840 6.4090 1.259 1.247 1.269 1.243 1.290 5,737,297 1.2723 -2.46%
2007-09-25 0 6.500 6.500 6.530 6.350 6.500 346,000 2,227,060 6.4366 1.290 1.290 1.296 1.261 1.290 1,742,849 1.2778 0.00%
2007-09-24 0 6.500 6.380 6.500 6.490 6.720 396,000 2,622,320 6.6220 1.290 1.267 1.290 1.288 1.334 1,994,706 1.3146 -2.99%
2007-09-21 0 6.700 6.660 6.700 6.610 6.950 1,124,000 7,574,320 6.7387 1.330 1.322 1.330 1.312 1.380 5,661,740 1.3378 -3.32%
2007-09-20 0 6.930 6.920 6.930 6.900 6.980 220,000 1,527,160 6.9416 1.376 1.374 1.376 1.370 1.386 1,108,170 1.3781 0.43%
2007-09-19 0 6.900 6.890 6.900 6.810 7.000 806,000 5,556,200 6.8935 1.370 1.368 1.370 1.352 1.390 4,059,931 1.3685 2.53%
2007-09-18 0 6.730 6.660 6.800 6.700 6.990 494,000 3,354,720 6.7909 1.336 1.322 1.350 1.330 1.388 2,488,345 1.3482 -3.72%
2007-09-17 0 6.990 6.990 7.080 6.980 7.150 145,000 1,019,710 7.0325 1.388 1.388 1.406 1.386 1.419 730,385 1.3961 -2.24%
2007-09-14 0 7.150 7.150 7.200 6.900 7.300 968,000 6,867,100 7.0941 1.419 1.419 1.429 1.370 1.449 4,875,947 1.4084 -4.16%
2007-09-13 0 7.460 7.400 7.460 7.250 7.460 212,000 1,563,040 7.3728 1.481 1.469 1.481 1.439 1.481 1,067,873 1.4637 1.50%
2007-09-12 0 7.350 7.350 7.400 7.260 7.400 141,300 1,039,385 7.3559 1.459 1.459 1.469 1.441 1.469 711,747 1.4603 0.00%
2007-09-11 0 7.350 7.300 7.350 7.300 7.400 142,000 1,044,980 7.3590 1.459 1.449 1.459 1.449 1.469 715,273 1.4610 -0.14%
2007-09-10 0 7.360 7.360 7.390 7.350 7.410 80,000 591,620 7.3953 1.461 1.461 1.467 1.459 1.471 402,971 1.4681 -1.60%
2007-09-07 0 7.480 7.470 7.480 7.400 7.480 98,000 729,980 7.4488 1.485 1.483 1.485 1.469 1.485 493,639 1.4788 -0.13%
2007-09-06 0 7.490 7.400 7.490 7.380 7.500 257,150 1,905,538 7.4102 1.487 1.469 1.487 1.465 1.489 1,295,299 1.4711 1.22%
2007-09-05 0 7.400 7.400 7.420 7.390 7.500 272,000 2,021,140 7.4307 1.469 1.469 1.473 1.467 1.489 1,370,101 1.4752 -1.07%
2007-09-04 0 7.480 7.400 7.500 7.360 7.600 470,000 3,527,080 7.5044 1.485 1.469 1.489 1.461 1.509 2,367,454 1.4898 1.77%
2007-09-03 0 7.350 7.330 7.350 7.260 7.500 226,000 1,660,260 7.3463 1.459 1.455 1.459 1.441 1.489 1,138,393 1.4584 -1.21%
2007-08-31 0 7.440 7.380 7.440 7.270 7.450 460,000 3,374,960 7.3369 1.477 1.465 1.477 1.443 1.479 2,317,082 1.4566 -0.80%
2007-08-30 0 7.500 7.420 7.500 7.300 7.720 491,000 3,648,460 7.4307 1.489 1.473 1.489 1.449 1.533 2,473,234 1.4752 4.17%
2007-08-29 0 7.200 7.200 7.250 6.800 7.200 396,000 2,766,180 6.9853 1.429 1.429 1.439 1.350 1.429 1,994,706 1.3868 -0.55%
2007-08-28 0 7.240 7.200 7.250 7.070 7.250 1,157,500 8,258,889 7.1351 1.437 1.429 1.439 1.404 1.439 5,830,484 1.4165 3.28%
2007-08-27 0 7.010 7.010 7.080 6.800 7.100 162,000 1,140,840 7.0422 1.392 1.392 1.406 1.350 1.410 816,016 1.3981 3.09%
2007-08-24 0 6.800 6.780 6.960 6.780 7.000 1,208,000 8,270,180 6.8462 1.350 1.346 1.382 1.346 1.390 6,084,860 1.3591 -6.59%
2007-08-23 0 7.280 7.280 7.300 6.900 7.490 421,000 3,065,720 7.2820 1.445 1.445 1.449 1.370 1.487 2,120,634 1.4457 -0.14%
2007-08-22 0 7.290 7.080 7.290 6.650 7.300 454,480 3,233,706 7.1152 1.447 1.406 1.447 1.320 1.449 2,289,277 1.4125 10.12%
2007-08-21 0 6.620 6.620 6.640 6.450 6.660 614,175 4,037,198 6.5734 1.314 1.314 1.318 1.280 1.322 3,093,683 1.3050 2.64%
2007-08-20 0 6.450 6.380 6.500 5.800 6.600 869,360 5,523,212 6.3532 1.280 1.267 1.290 1.151 1.310 4,379,084 1.2613 17.27%
2007-08-17 0 5.500 5.460 5.500 5.360 6.000 1,200,000 6,688,060 5.5734 1.092 1.084 1.092 1.064 1.191 6,044,563 1.1065 -10.28%
2007-08-16 0 6.130 6.130 6.150 6.100 6.200 296,000 1,820,540 6.1505 1.217 1.217 1.221 1.211 1.231 1,490,992 1.2210 -4.22%
2007-08-15 0 6.400 6.350 6.400 6.200 6.620 678,000 4,315,780 6.3655 1.271 1.261 1.271 1.231 1.314 3,415,178 1.2637 -3.47%
2007-08-14 0 6.630 6.630 6.700 6.500 6.800 321,000 2,123,690 6.6159 1.316 1.316 1.330 1.290 1.350 1,616,921 1.3134 1.69%
2007-08-13 0 6.520 6.500 6.800 6.500 6.830 870,000 5,787,620 6.6524 1.294 1.290 1.350 1.290 1.356 4,382,308 1.3207 -4.68%
2007-08-10 0 6.840 6.600 6.850 6.680 6.840 588,000 3,961,320 6.7369 1.358 1.310 1.360 1.326 1.358 2,961,836 1.3375 -3.53%
2007-08-09 0 7.090 7.090 7.150 7.000 7.130 245,984 1,745,868 7.0975 1.408 1.408 1.419 1.390 1.415 1,239,055 1.4090 -0.14%
2007-08-08 0 7.100 7.100 7.270 7.040 7.260 1,184,000 8,425,660 7.1163 1.410 1.410 1.443 1.398 1.441 5,963,968 1.4128 -2.74%
2007-08-07 0 7.300 7.300 7.400 7.300 7.420 432,000 3,176,960 7.3541 1.449 1.449 1.469 1.449 1.473 2,176,043 1.4600 -1.35%
2007-08-06 0 7.400 7.400 7.450 7.350 7.500 364,000 2,700,760 7.4197 1.469 1.469 1.479 1.459 1.489 1,833,517 1.4730 -3.77%
2007-08-03 0 7.690 7.400 7.690 7.400 7.770 655,000 4,942,910 7.5464 1.527 1.469 1.527 1.469 1.543 3,299,324 1.4982 1.05%
2007-08-02 0 7.610 7.400 7.650 7.330 7.630 1,066,000 8,017,140 7.5208 1.511 1.469 1.519 1.455 1.515 5,369,586 1.4931 0.66%
2007-08-01 0 7.560 7.670 7.750 7.200 7.880 1,802,000 13,636,400 7.5674 1.501 1.523 1.539 1.429 1.564 9,076,918 1.5023 -3.08%
2007-07-31 0 7.800 7.800 7.880 7.550 7.870 978,700 7,569,390 7.7341 1.548 1.548 1.564 1.499 1.562 4,929,845 1.5354 1.43%
2007-07-30 0 7.690 7.650 7.700 7.320 7.690 532,000 3,982,900 7.4867 1.527 1.519 1.529 1.453 1.527 2,679,756 1.4863 2.53%
2007-07-27 0 7.500 7.500 7.600 7.250 7.590 746,000 5,536,480 7.4216 1.489 1.489 1.509 1.439 1.507 3,757,703 1.4734 -0.66%
2007-07-26 0 7.550 7.550 7.590 7.460 7.700 964,000 7,299,320 7.5719 1.499 1.499 1.507 1.481 1.529 4,855,799 1.5032 1.07%
2007-07-25 0 7.470 7.470 7.540 7.350 7.560 341,684 2,554,990 7.4776 1.483 1.483 1.497 1.459 1.501 1,721,109 1.4845 -1.32%
2007-07-24 0 7.570 7.520 7.580 7.220 7.590 921,000 6,866,420 7.4554 1.503 1.493 1.505 1.433 1.507 4,639,202 1.4801 4.85%
2007-07-23 0 7.220 7.220 7.250 7.180 7.350 382,000 2,770,180 7.2518 1.433 1.433 1.439 1.425 1.459 1,924,186 1.4397 -3.09%
2007-07-20 0 7.450 7.350 7.450 7.280 7.450 598,002 4,387,581 7.3371 1.479 1.459 1.479 1.445 1.479 3,012,217 1.4566 0.95%
2007-07-19 0 7.380 7.350 7.390 7.150 7.460 1,086,000 7,951,760 7.3221 1.465 1.459 1.467 1.419 1.481 5,470,329 1.4536 3.94%
2007-07-18 0 7.100 7.100 7.170 6.950 7.200 654,000 4,658,920 7.1237 1.410 1.410 1.423 1.380 1.429 3,294,287 1.4142 2.16%
2007-07-17 0 6.950 6.950 7.100 6.900 7.140 637,000 4,484,320 7.0397 1.380 1.380 1.410 1.370 1.417 3,208,655 1.3976 -2.80%
2007-07-16 0 7.150 7.100 7.150 7.000 7.150 288,000 2,044,620 7.0994 1.419 1.410 1.419 1.390 1.419 1,450,695 1.4094 0.00%
2007-07-13 0 7.150 7.150 7.180 7.060 7.150 228,000 1,622,660 7.1169 1.419 1.419 1.425 1.402 1.419 1,148,467 1.4129 0.00%
2007-07-12 0 7.150 7.150 7.200 7.080 7.210 480,000 3,423,160 7.1316 1.419 1.419 1.429 1.406 1.431 2,417,825 1.4158 -1.79%
2007-07-11 0 7.280 7.130 7.280 7.120 7.300 756,000 5,436,260 7.1908 1.445 1.415 1.445 1.414 1.449 3,808,074 1.4276 0.41%
2007-07-10 0 7.250 7.250 7.320 7.170 7.400 546,000 3,999,300 7.3247 1.439 1.439 1.453 1.423 1.469 2,750,276 1.4541 -2.03%
2007-07-09 0 7.400 7.300 7.400 7.170 7.400 520,800 3,754,292 7.2087 1.469 1.449 1.469 1.423 1.469 2,623,340 1.4311 2.78%
2007-07-06 0 7.200 7.160 7.200 7.100 7.200 445,000 3,185,770 7.1590 1.429 1.421 1.429 1.410 1.429 2,241,525 1.4213 0.00%
2007-07-05 0 7.200 7.200 7.290 7.000 7.300 440,000 3,121,520 7.0944 1.429 1.429 1.447 1.390 1.449 2,216,340 1.4084 0.70%
2007-07-04 0 7.150 7.110 7.150 7.100 7.400 94,000 676,280 7.1945 1.419 1.412 1.419 1.410 1.469 473,491 1.4283 -3.12%
2007-07-03 0 7.380 7.280 7.380 7.080 7.500 598,408 4,357,457 7.2817 1.465 1.445 1.465 1.406 1.489 3,014,262 1.4456 4.24%
2007-06-29 0 7.080 7.030 7.080 7.000 7.150 960,000 6,766,100 7.0480 1.406 1.396 1.406 1.390 1.419 4,835,650 1.3992 -0.70%
2007-06-28 0 7.130 7.000 7.130 7.060 7.280 438,000 3,136,620 7.1612 1.415 1.390 1.415 1.402 1.445 2,206,265 1.4217 0.56%
2007-06-27 0 7.090 7.080 7.100 7.080 7.250 358,000 2,561,240 7.1543 1.408 1.406 1.410 1.406 1.439 1,803,295 1.4203 0.28%
2007-06-26 0 7.070 7.060 7.070 7.050 7.400 406,000 2,919,360 7.1905 1.404 1.402 1.404 1.400 1.469 2,045,077 1.4275 -4.07%
2007-06-25 0 7.370 7.360 7.370 7.370 7.480 330,000 2,448,780 7.4205 1.463 1.461 1.463 1.463 1.485 1,662,255 1.4732 -1.21%
2007-06-22 0 7.460 7.400 7.460 7.300 7.500 449,844 3,345,259 7.4365 1.481 1.469 1.481 1.449 1.489 2,265,925 1.4763 1.63%
2007-06-21 0 7.340 7.340 7.480 7.310 7.540 2,020,000 14,996,900 7.4242 1.457 1.457 1.485 1.451 1.497 10,175,014 1.4739 -2.65%
2007-06-20 0 7.540 7.520 7.540 7.480 7.640 1,570,000 11,798,800 7.5152 1.497 1.493 1.497 1.485 1.517 7,908,303 1.4920 -1.31%
2007-06-18 0 7.640 7.600 7.640 7.550 7.780 1,117,709 8,509,908 7.6137 1.517 1.509 1.517 1.499 1.545 5,630,052 1.5115 -0.78%
2007-06-15 0 7.700 7.680 7.760 7.500 7.700 966,000 7,315,560 7.5730 1.529 1.525 1.541 1.489 1.529 4,865,873 1.5034 1.99%
2007-06-14 0 7.550 7.530 7.550 7.500 7.620 1,252,000 9,422,740 7.5262 1.499 1.495 1.499 1.489 1.513 6,306,494 1.4941 0.67%
2007-06-13 0 7.500 7.500 7.510 7.490 7.690 1,150,000 8,629,680 7.5041 1.489 1.489 1.491 1.487 1.527 5,792,706 1.4897 -0.13%
2007-06-12 0 7.510 7.510 7.540 7.500 7.800 1,388,500 10,644,815 7.6664 1.491 1.491 1.497 1.489 1.548 6,994,063 1.5220 -0.13%
2007-06-11 0 7.520 7.520 7.530 7.220 7.530 1,516,000 11,136,329 7.3459 1.493 1.493 1.495 1.433 1.495 7,636,297 1.4583 4.01%
2007-06-08 0 7.230 7.210 7.240 6.990 7.240 1,156,000 8,289,080 7.1705 1.435 1.431 1.437 1.388 1.437 5,822,929 1.4235 1.26%
2007-06-07 0 7.140 7.140 7.150 6.900 7.170 710,000 4,978,700 7.0123 1.417 1.417 1.419 1.370 1.423 3,576,366 1.3921 2.15%
2007-06-06 0 6.990 6.990 7.000 6.700 7.000 2,818,000 19,225,140 6.8223 1.388 1.388 1.390 1.330 1.390 14,194,648 1.3544 2.79%
2007-06-05 0 6.800 6.800 6.840 6.200 7.100 4,011,000 27,037,740 6.7409 1.350 1.350 1.358 1.231 1.410 20,203,951 1.3382 -2.16%
2007-06-04 0 6.950 6.920 6.950 6.950 8.000 41,116,000 176,791,430 4.2998 1.380 1.374 1.380 1.380 1.588 207,106,864 0.8536 -1.14%
2007-06-01 1 - - - - - 0 0 - 1.396 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 1.396 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 1.396 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 1.396 - - - - 0 - 0.00%
2007-05-28 1 7.030 7.010 7.200 7.030 7.030 368,000 2,610,660 7.0942 1.396 1.392 1.429 1.396 1.396 1,853,666 1.4084 0.29%
2007-05-25 0 7.010 7.030 7.200 6.640 7.310 5,751,000 40,192,890 6.9889 1.392 1.396 1.429 1.318 1.451 28,968,566 1.3875 5.57%
2007-05-23 0 6.640 6.630 6.650 6.500 6.920 2,002,000 13,450,060 6.7183 1.318 1.316 1.320 1.290 1.374 10,084,345 1.3338 2.15%
2007-05-22 0 6.500 6.490 6.500 6.320 6.620 458,000 2,989,380 6.5270 1.290 1.288 1.290 1.255 1.314 2,307,008 1.2958 0.00%
2007-05-21 0 6.500 6.490 6.500 6.320 6.580 598,000 3,883,480 6.4941 1.290 1.288 1.290 1.255 1.306 3,012,207 1.2892 3.17%
2007-05-18 0 6.300 6.280 6.400 6.300 6.590 388,000 2,464,700 6.3523 1.251 1.247 1.271 1.251 1.308 1,954,409 1.2611 -4.40%
2007-05-17 0 6.590 6.580 6.590 6.500 6.660 1,536,000 10,189,840 6.6340 1.308 1.306 1.308 1.290 1.322 7,737,040 1.3170 -0.45%
2007-05-16 0 6.620 6.620 6.630 6.620 6.750 352,000 2,355,840 6.6927 1.314 1.314 1.316 1.314 1.340 1,773,072 1.3287 -1.19%
2007-05-15 0 6.700 6.700 6.720 6.600 6.750 1,445,000 9,584,599 6.6329 1.330 1.330 1.334 1.310 1.340 7,278,661 1.3168 1.52%
2007-05-14 0 6.600 6.560 6.600 6.480 6.700 1,460,000 9,565,600 6.5518 1.310 1.302 1.310 1.286 1.330 7,354,218 1.3007 2.01%
2007-05-11 0 6.470 6.460 6.500 6.300 6.700 1,108,000 7,095,760 6.4041 1.284 1.282 1.290 1.251 1.330 5,581,146 1.2714 -3.72%
2007-05-10 0 6.720 6.710 6.740 6.420 6.760 2,594,000 17,053,160 6.5741 1.334 1.332 1.338 1.275 1.342 13,066,330 1.3051 4.35%
2007-05-09 0 6.440 6.420 6.440 6.400 6.470 666,000 4,284,800 6.4336 1.279 1.275 1.279 1.271 1.284 3,354,732 1.2772 0.62%
2007-05-08 0 6.400 6.400 6.420 6.220 6.500 605,000 3,868,600 6.3944 1.271 1.271 1.275 1.235 1.290 3,047,467 1.2694 -0.16%
2007-05-07 0 6.410 6.400 6.410 6.340 6.420 676,000 4,320,040 6.3906 1.273 1.271 1.273 1.259 1.275 3,405,104 1.2687 1.91%
2007-05-04 0 6.290 6.270 6.320 6.250 6.600 996,000 6,351,220 6.3767 1.249 1.245 1.255 1.241 1.310 5,016,987 1.2659 -3.23%
2007-05-03 0 6.500 6.470 6.500 6.400 6.600 1,182,000 7,668,480 6.4877 1.290 1.284 1.290 1.271 1.310 5,953,894 1.2880 1.56%
2007-05-02 0 6.400 6.360 6.400 6.100 6.500 1,701,200 10,816,520 6.3582 1.271 1.263 1.271 1.211 1.290 8,569,175 1.2623 4.58%
2007-04-30 0 6.120 6.080 6.100 5.650 7.080 5,936,000 36,706,660 6.1837 1.215 1.207 1.211 1.122 1.406 29,900,436 1.2276 -10.79%
2007-04-27 0 6.860 6.860 6.870 6.580 6.900 1,445,433 9,908,504 6.8550 1.362 1.362 1.364 1.306 1.370 7,280,842 1.3609 4.26%
2007-04-26 0 6.580 6.560 6.580 6.250 6.600 2,138,600 13,845,010 6.4739 1.306 1.302 1.306 1.241 1.310 10,772,418 1.2852 5.28%
2007-04-25 0 6.250 6.210 6.250 6.150 6.250 1,595,000 9,892,470 6.2022 1.241 1.233 1.241 1.221 1.241 8,034,231 1.2313 0.81%
2007-04-24 0 6.200 6.150 6.200 6.020 6.300 1,354,000 8,313,780 6.1402 1.231 1.221 1.231 1.195 1.251 6,820,281 1.2190 0.81%
2007-04-23 0 6.150 6.110 6.150 6.000 6.200 745,000 4,551,980 6.1100 1.221 1.213 1.221 1.191 1.231 3,752,666 1.2130 1.91%
2007-04-20 0 6.100 6.050 6.100 6.000 6.170 598,754 3,641,299 6.0815 1.198 1.188 1.198 1.178 1.212 3,048,489 1.1945 0.16%
2007-04-19 0 6.090 6.080 6.100 5.990 6.200 1,558,000 9,538,300 6.1221 1.196 1.194 1.198 1.176 1.218 7,932,383 1.2025 -1.14%
2007-04-18 0 6.160 6.160 6.200 6.100 6.300 1,040,500 6,423,560 6.1735 1.210 1.210 1.218 1.198 1.237 5,297,589 1.2125 2.33%
2007-04-17 0 6.020 6.020 6.040 5.950 6.300 626,000 3,820,140 6.1025 1.182 1.182 1.186 1.169 1.237 3,187,209 1.1986 -5.05%
2007-04-16 0 6.340 6.300 6.340 6.200 6.430 1,684,000 10,580,320 6.2829 1.245 1.237 1.245 1.218 1.263 8,573,897 1.2340 0.48%
2007-04-13 0 6.310 6.180 6.310 6.180 6.380 1,252,000 7,845,160 6.2661 1.239 1.214 1.239 1.214 1.253 6,374,418 1.2307 -1.10%
2007-04-12 0 6.380 6.360 6.380 6.300 6.400 1,261,000 8,041,760 6.3773 1.253 1.249 1.253 1.237 1.257 6,420,240 1.2526 -0.16%
2007-04-11 0 6.390 6.380 6.480 6.020 6.500 1,797,000 11,187,833 6.2258 1.255 1.253 1.273 1.182 1.277 9,149,224 1.2228 5.79%
2007-04-10 0 6.040 6.040 6.080 6.000 6.040 2,165,000 13,014,978 6.0115 1.186 1.186 1.194 1.178 1.186 11,022,855 1.1807 0.33%
2007-04-04 0 6.020 6.000 6.020 5.950 6.090 3,280,000 19,678,960 5.9997 1.182 1.178 1.182 1.169 1.196 16,699,753 1.1784 0.33%
2007-04-03 0 6.000 5.980 6.000 5.780 6.090 2,228,000 13,370,460 6.0011 1.178 1.175 1.178 1.135 1.196 11,343,613 1.1787 3.81%
2007-04-02 0 5.780 5.770 5.800 5.700 5.860 988,413 5,724,728 5.7918 1.135 1.133 1.139 1.120 1.151 5,032,394 1.1376 -1.70%
2007-03-30 0 5.880 5.880 5.920 5.800 5.920 1,101,751 6,483,648 5.8849 1.155 1.155 1.163 1.139 1.163 5,609,442 1.1558 1.73%
2007-03-29 0 5.780 5.740 5.800 5.590 5.820 1,376,000 7,860,730 5.7127 1.135 1.127 1.139 1.098 1.143 7,005,750 1.1220 1.76%
2007-03-28 0 5.680 5.680 5.700 5.610 5.900 921,500 5,310,375 5.7628 1.116 1.116 1.120 1.102 1.159 4,691,714 1.1319 -1.22%
2007-03-27 0 5.750 5.730 5.800 5.500 5.850 2,051,000 11,703,140 5.7061 1.129 1.125 1.139 1.080 1.149 10,442,437 1.1207 8.49%
2007-03-26 0 5.300 5.280 5.300 4.850 5.600 2,768,000 14,718,840 5.3175 1.041 1.037 1.041 0.953 1.100 14,092,962 1.0444 9.28%
2007-03-23 0 4.850 4.850 4.870 4.800 4.940 572,000 2,783,560 4.8664 0.953 0.953 0.957 0.943 0.970 2,912,274 0.9558 -1.82%
2007-03-22 0 4.940 4.930 4.940 4.920 4.980 520,000 2,567,480 4.9375 0.970 0.968 0.970 0.966 0.978 2,647,522 0.9698 0.41%
2007-03-21 0 4.920 4.910 4.930 4.900 4.960 304,000 1,498,960 4.9308 0.966 0.964 0.968 0.962 0.974 1,547,782 0.9685 0.61%
2007-03-20 0 4.890 4.890 4.930 4.890 4.950 170,000 836,080 4.9181 0.960 0.960 0.968 0.960 0.972 865,536 0.9660 -0.61%
2007-03-19 0 4.920 4.880 4.930 4.880 5.000 398,000 1,956,480 4.9158 0.966 0.958 0.968 0.958 0.982 2,026,372 0.9655 0.41%
2007-03-16 0 4.900 4.860 4.900 4.810 4.910 334,000 1,635,300 4.8961 0.962 0.955 0.962 0.945 0.964 1,700,524 0.9616 -0.20%
2007-03-15 0 4.910 4.910 4.970 4.870 4.990 110,000 541,360 4.9215 0.964 0.964 0.976 0.957 0.980 560,053 0.9666 -0.81%
2007-03-14 0 4.950 4.940 4.950 4.730 4.950 462,000 2,240,500 4.8496 0.972 0.970 0.972 0.929 0.972 2,352,221 0.9525 -2.37%
2007-03-13 0 5.070 5.050 5.070 4.900 5.140 492,000 2,480,720 5.0421 0.996 0.992 0.996 0.962 1.010 2,504,963 0.9903 0.40%
2007-03-12 0 5.050 4.970 5.060 4.920 5.100 808,000 3,941,990 4.8787 0.992 0.976 0.994 0.966 1.002 4,113,842 0.9582 3.48%
2007-03-09 0 4.880 4.810 4.880 4.700 4.950 598,000 2,852,320 4.7698 0.958 0.945 0.958 0.923 0.972 3,044,650 0.9368 -0.20%
2007-03-08 0 4.890 4.860 4.890 4.860 4.940 106,029 519,281 4.8975 0.960 0.955 0.960 0.955 0.970 539,835 0.9619 0.62%
2007-03-07 0 4.860 4.840 4.860 4.800 4.960 1,187,399 5,665,875 4.7717 0.955 0.951 0.955 0.943 0.974 6,045,509 0.9372 2.10%
2007-03-06 0 4.760 4.700 4.760 4.470 4.780 292,000 1,368,880 4.6879 0.935 0.923 0.935 0.878 0.939 1,486,685 0.9208 5.54%
2007-03-05 0 4.510 4.460 4.560 4.400 5.080 1,252,000 5,796,100 4.6295 0.886 0.876 0.896 0.864 0.998 6,374,418 0.9093 -10.52%
2007-03-02 0 5.040 5.040 5.090 5.020 5.200 1,012,000 5,174,720 5.1134 0.990 0.990 1.000 0.986 1.021 5,152,485 1.0043 -0.59%
2007-03-01 0 5.070 5.070 5.110 5.070 5.300 458,000 2,370,400 5.1755 0.996 0.996 1.004 0.996 1.041 2,331,856 1.0165 -0.78%
2007-02-28 0 5.110 5.100 5.110 4.900 5.120 2,328,000 11,778,660 5.0596 1.004 1.002 1.004 0.962 1.006 11,852,751 0.9937 -4.13%
2007-02-27 0 5.330 5.300 5.330 5.260 5.450 1,826,000 9,762,540 5.3464 1.047 1.041 1.047 1.033 1.070 9,296,875 1.0501 -1.84%
2007-02-26 0 5.430 5.400 5.440 5.300 5.460 1,004,000 5,429,020 5.4074 1.067 1.061 1.068 1.041 1.072 5,111,754 1.0621 2.84%
2007-02-23 0 5.280 5.270 5.300 5.260 5.430 1,284,000 6,883,460 5.3610 1.037 1.035 1.041 1.033 1.067 6,537,342 1.0529 -2.22%
2007-02-22 0 5.400 5.350 5.430 5.400 5.480 1,722,000 9,360,340 5.4357 1.061 1.051 1.067 1.061 1.076 8,767,370 1.0676 -1.46%
2007-02-21 0 5.480 5.340 5.480 5.160 5.600 1,968,000 10,607,700 5.3901 1.076 1.049 1.076 1.013 1.100 10,019,852 1.0587 6.41%
2007-02-16 0 5.150 5.140 5.150 5.140 5.160 314,000 1,618,360 5.1540 1.012 1.010 1.012 1.010 1.013 1,598,696 1.0123 0.39%
2007-02-15 0 5.130 5.100 5.150 5.090 5.200 1,854,000 9,547,700 5.1498 1.008 1.002 1.012 1.000 1.021 9,439,433 1.0115 -0.58%
2007-02-14 0 5.160 5.100 5.160 5.100 5.290 608,000 3,160,300 5.1979 1.013 1.002 1.013 1.002 1.039 3,095,564 1.0209 -0.19%
2007-02-13 0 5.170 5.160 5.180 5.050 5.520 918,000 4,806,700 5.2361 1.015 1.013 1.017 0.992 1.084 4,673,894 1.0284 -5.83%
2007-02-12 0 5.490 5.450 5.490 5.350 5.530 609,000 3,328,222 5.4651 1.078 1.070 1.078 1.051 1.086 3,100,655 1.0734 -0.72%
2007-02-09 0 5.530 5.530 5.540 5.250 5.550 2,482,000 13,614,486 5.4853 1.086 1.086 1.088 1.031 1.090 12,636,825 1.0774 2.60%
2007-02-08 0 5.390 5.390 5.400 5.200 5.450 2,710,000 14,412,240 5.3182 1.059 1.059 1.061 1.021 1.070 13,797,662 1.0445 1.70%
2007-02-07 0 5.300 5.300 5.350 5.200 5.590 5,260,291 28,180,349 5.3572 1.041 1.041 1.051 1.021 1.098 26,782,183 1.0522 1.92%
2007-02-06 0 5.200 5.200 5.290 4.750 5.250 3,516,000 17,645,680 5.0187 1.021 1.021 1.039 0.933 1.031 17,901,320 0.9857 6.56%
2007-02-05 0 4.880 4.850 4.880 4.700 5.000 3,598,000 17,658,660 4.9079 0.958 0.953 0.958 0.923 0.982 18,318,814 0.9640 -2.01%
2007-02-02 0 4.980 4.950 4.990 4.900 5.040 3,968,000 19,795,200 4.9887 0.978 0.972 0.980 0.962 0.990 20,202,628 0.9798 1.43%
2007-02-01 0 4.910 4.900 4.920 4.260 4.950 7,275,929 34,598,833 4.7552 0.964 0.962 0.966 0.837 0.972 37,044,578 0.9340 14.99%
2007-01-31 0 4.270 4.260 4.300 3.990 4.280 4,672,000 19,345,340 4.1407 0.839 0.837 0.845 0.784 0.841 23,786,965 0.8133 7.02%
2007-01-30 0 3.990 3.970 3.990 3.880 4.050 954,000 3,830,160 4.0148 0.784 0.780 0.784 0.762 0.795 4,857,184 0.7886 1.27%
2007-01-29 0 3.940 3.900 3.940 3.870 4.000 622,000 2,437,800 3.9193 0.774 0.766 0.774 0.760 0.786 3,166,843 0.7698 0.51%
2007-01-26 0 3.920 3.900 4.000 3.810 3.980 1,500,000 5,862,160 3.9081 0.770 0.766 0.786 0.748 0.782 7,637,082 0.7676 -3.21%
2007-01-25 0 4.050 4.050 4.060 3.940 4.190 1,954,000 7,882,300 4.0339 0.795 0.795 0.797 0.774 0.823 9,948,572 0.7923 0.00%
2007-01-24 0 4.050 4.050 4.060 3.720 4.060 4,850,000 18,887,640 3.8944 0.795 0.795 0.797 0.731 0.797 24,693,232 0.7649 8.58%
2007-01-23 0 3.730 3.720 3.740 3.730 3.750 738,000 2,761,780 3.7422 0.733 0.731 0.735 0.733 0.737 3,757,444 0.7350 -0.53%
2007-01-22 0 3.750 3.740 3.750 3.730 3.790 2,144,000 8,037,620 3.7489 0.737 0.735 0.737 0.733 0.744 10,915,936 0.7363 0.00%
2007-01-19 0 3.750 3.740 3.750 3.700 3.900 2,246,000 8,466,740 3.7697 0.737 0.735 0.737 0.727 0.766 11,435,257 0.7404 -2.34%
2007-01-18 0 3.840 3.840 3.850 3.710 3.890 5,116,000 19,031,970 3.7201 0.754 0.754 0.756 0.729 0.764 26,047,541 0.7307 3.78%
2007-01-17 0 3.700 3.690 3.700 3.640 3.750 1,420,000 5,236,260 3.6875 0.727 0.725 0.727 0.715 0.737 7,229,771 0.7243 1.37%
2007-01-16 0 3.650 3.640 3.650 3.630 3.800 1,804,000 6,582,900 3.6491 0.717 0.715 0.717 0.713 0.746 9,184,864 0.7167 0.27%
2007-01-15 0 3.640 3.630 3.640 3.620 3.800 1,796,000 6,545,780 3.6446 0.715 0.713 0.715 0.711 0.746 9,144,133 0.7158 -0.55%
2007-01-12 0 3.660 3.600 3.660 3.650 3.690 984,000 3,615,200 3.6740 0.719 0.707 0.719 0.717 0.725 5,009,926 0.7216 -0.81%
2007-01-11 0 3.690 3.680 3.690 3.650 3.820 2,386,000 8,830,360 3.7009 0.725 0.723 0.725 0.717 0.750 12,148,052 0.7269 -3.91%
2007-01-10 0 3.840 3.830 3.900 3.840 3.900 1,410,000 5,434,460 3.8542 0.754 0.752 0.766 0.754 0.766 7,178,857 0.7570 -1.54%
2007-01-09 0 3.900 3.850 3.990 3.810 3.900 884,000 3,396,580 3.8423 0.766 0.756 0.784 0.748 0.766 4,500,787 0.7547 1.30%
2007-01-08 0 3.850 3.850 3.880 3.830 3.930 1,258,000 4,892,440 3.8891 0.756 0.756 0.762 0.752 0.772 6,404,966 0.7639 -2.53%
2007-01-05 0 3.950 3.940 3.970 3.930 4.100 968,000 3,844,460 3.9715 0.776 0.774 0.780 0.772 0.805 4,928,464 0.7801 -3.66%
2007-01-04 0 4.100 4.080 4.100 4.100 4.210 910,000 3,784,280 4.1585 0.805 0.801 0.805 0.805 0.827 4,633,163 0.8168 -3.98%
2007-01-03 0 4.270 4.210 4.270 4.160 4.300 838,000 3,523,860 4.2051 0.839 0.827 0.839 0.817 0.845 4,266,583 0.8259 0.71%
2007-01-02 0 4.240 4.220 4.250 4.190 4.310 600,000 2,556,780 4.2613 0.833 0.829 0.835 0.823 0.847 3,054,833 0.8370 2.91%
2006-12-29 0 4.120 4.100 4.140 4.090 4.180 616,338 2,531,502 4.1073 0.809 0.805 0.813 0.803 0.821 3,138,016 0.8067 0.49%
2006-12-28 0 4.100 4.020 4.120 3.950 4.150 198,000 811,820 4.1001 0.805 0.790 0.809 0.776 0.815 1,008,095 0.8053 -1.20%
2006-12-27 0 4.150 4.150 4.180 4.090 4.190 790,000 3,250,080 4.1140 0.815 0.815 0.821 0.803 0.823 4,022,197 0.8080 0.97%
2006-12-22 0 4.110 4.110 4.150 4.030 4.180 510,000 2,092,580 4.1031 0.807 0.807 0.815 0.792 0.821 2,596,608 0.8059 -0.96%
2006-12-21 0 4.150 4.100 4.180 4.000 4.150 884,000 3,584,040 4.0543 0.815 0.805 0.821 0.786 0.815 4,500,787 0.7963 1.22%
2006-12-20 0 4.100 4.090 4.160 4.050 4.100 390,000 1,588,660 4.0735 0.805 0.803 0.817 0.795 0.805 1,985,641 0.8001 -3.07%
2006-12-19 0 4.230 4.160 4.210 4.120 4.300 851,500 3,617,660 4.2486 0.831 0.817 0.827 0.809 0.845 4,335,317 0.8345 -1.63%
2006-12-18 0 4.300 4.300 4.320 3.960 4.350 2,215,669 9,299,200 4.1970 0.845 0.845 0.848 0.778 0.854 11,280,831 0.8243 7.50%
2006-12-15 0 4.000 3.990 4.020 3.920 4.010 1,292,000 5,146,360 3.9833 0.786 0.784 0.790 0.770 0.788 6,578,073 0.7824 0.76%
2006-12-14 0 3.970 3.950 3.980 3.880 4.090 1,101,000 4,383,230 3.9811 0.780 0.776 0.782 0.762 0.803 5,605,618 0.7819 2.32%
2006-12-13 0 3.880 3.860 3.890 3.850 3.900 404,000 1,565,120 3.8741 0.762 0.758 0.764 0.756 0.766 2,056,921 0.7609 -1.52%
2006-12-12 0 3.940 3.900 3.940 3.890 3.980 138,000 539,540 3.9097 0.774 0.766 0.774 0.764 0.782 702,612 0.7679 -1.01%
2006-12-11 0 3.980 3.930 3.980 3.720 4.000 1,384,000 5,427,518 3.9216 0.782 0.772 0.782 0.731 0.786 7,046,481 0.7702 2.05%
2006-12-08 0 3.900 3.870 3.930 3.890 3.900 270,000 1,046,922 3.8775 0.766 0.760 0.772 0.764 0.766 1,374,675 0.7616 0.26%
2006-12-07 0 3.890 3.890 3.920 3.760 3.900 738,000 2,848,240 3.8594 0.764 0.764 0.770 0.739 0.766 3,757,444 0.7580 -0.26%
2006-12-06 0 3.900 3.900 3.930 3.880 3.930 412,000 1,608,040 3.9030 0.766 0.766 0.772 0.762 0.772 2,097,652 0.7666 -1.27%
2006-12-05 0 3.950 3.920 3.980 3.690 3.950 762,000 2,941,300 3.8600 0.776 0.770 0.782 0.725 0.776 3,879,638 0.7581 7.34%
2006-12-04 0 3.680 3.680 3.740 3.680 3.790 616,000 2,313,000 3.7549 0.723 0.723 0.735 0.723 0.744 3,136,295 0.7375 -2.90%
2006-12-01 0 3.790 3.780 3.830 3.790 3.830 710,000 2,698,100 3.8001 0.744 0.742 0.752 0.744 0.752 3,614,885 0.7464 -0.79%
2006-11-30 0 3.820 3.730 3.820 3.670 3.820 1,014,500 3,826,905 3.7722 0.750 0.733 0.750 0.721 0.750 5,165,213 0.7409 0.53%
2006-11-29 0 3.800 3.840 3.850 3.800 3.900 718,000 2,759,180 3.8429 0.746 0.754 0.756 0.746 0.766 3,655,617 0.7548 0.00%
2006-11-28 0 3.800 3.760 3.780 3.700 3.960 986,000 3,709,720 3.7624 0.746 0.739 0.742 0.727 0.778 5,020,109 0.7390 -3.80%
2006-11-27 0 3.950 3.950 4.000 3.950 4.100 790,000 3,188,480 4.0361 0.776 0.776 0.786 0.776 0.805 4,022,197 0.7927 -2.47%
2006-11-24 0 4.050 4.040 4.050 4.000 4.060 1,134,580 4,580,885 4.0375 0.795 0.793 0.795 0.786 0.797 5,776,587 0.7930 1.25%
2006-11-23 0 4.000 3.990 4.010 3.990 4.020 2,592,735 10,377,539 4.0025 0.786 0.784 0.788 0.784 0.790 13,200,620 0.7861 0.00%
2006-11-22 0 4.000 3.970 4.000 3.810 4.100 2,339,400 9,375,594 4.0077 0.786 0.780 0.786 0.748 0.805 11,910,793 0.7872 4.17%
2006-11-21 0 3.840 3.800 3.840 3.750 3.870 1,242,000 4,746,500 3.8217 0.754 0.746 0.754 0.737 0.760 6,323,504 0.7506 2.40%
2006-11-20 0 3.750 3.690 3.760 3.650 3.840 544,000 2,043,620 3.7567 0.737 0.725 0.739 0.717 0.754 2,769,715 0.7378 -2.34%
2006-11-17 0 3.840 3.830 3.840 3.800 3.900 556,000 2,124,200 3.8205 0.754 0.752 0.754 0.746 0.766 2,830,812 0.7504 0.26%
2006-11-16 0 3.830 3.830 3.850 3.820 3.880 352,000 1,357,060 3.8553 0.752 0.752 0.756 0.750 0.762 1,792,169 0.7572 0.00%
2006-11-15 0 3.830 3.820 3.840 3.830 3.880 758,000 2,925,320 3.8593 0.752 0.750 0.754 0.752 0.762 3,859,272 0.7580 -1.79%
2006-11-14 0 3.900 3.890 3.910 3.900 3.920 344,000 1,342,100 3.9015 0.766 0.764 0.768 0.766 0.770 1,751,437 0.7663 0.00%
2006-11-13 0 3.900 3.900 3.960 3.870 4.000 794,000 3,108,720 3.9153 0.766 0.766 0.778 0.760 0.786 4,042,562 0.7690 -4.88%
2006-11-10 0 4.100 4.000 4.100 3.800 4.100 824,000 3,254,040 3.9491 0.805 0.786 0.805 0.746 0.805 4,195,304 0.7756 5.67%
2006-11-09 0 3.880 3.880 3.900 3.800 3.950 712,000 2,751,460 3.8644 0.762 0.762 0.766 0.746 0.776 3,625,068 0.7590 1.84%
2006-11-08 0 3.810 3.880 3.890 3.770 3.940 878,000 3,366,760 3.8346 0.748 0.762 0.764 0.740 0.774 4,470,239 0.7531 -3.30%
2006-11-07 0 3.940 3.940 3.950 3.900 4.050 648,000 2,568,100 3.9631 0.774 0.774 0.776 0.766 0.795 3,299,219 0.7784 -2.96%
2006-11-06 0 4.060 3.960 4.060 3.940 4.100 1,412,000 5,623,540 3.9827 0.797 0.778 0.797 0.774 0.805 7,189,040 0.7822 1.25%
2006-11-03 0 4.010 4.010 4.040 4.010 4.100 1,084,000 4,425,527 4.0826 0.788 0.788 0.793 0.788 0.805 5,519,065 0.8019 -2.20%
2006-11-02 0 4.100 4.050 4.100 4.050 4.160 3,396,000 13,959,080 4.1104 0.805 0.795 0.805 0.795 0.817 17,290,354 0.8073 0.00%
2006-11-01 0 4.100 4.090 4.100 3.940 4.200 2,322,867 9,497,334 4.0886 0.805 0.803 0.805 0.774 0.825 11,826,617 0.8030 3.80%
2006-10-31 0 3.950 3.950 3.970 3.900 4.000 314,000 1,245,820 3.9676 0.776 0.776 0.780 0.766 0.786 1,598,696 0.7793 -0.50%
2006-10-27 0 3.970 3.970 3.980 3.900 4.060 324,000 1,281,900 3.9565 0.780 0.780 0.782 0.766 0.797 1,649,610 0.7771 0.51%
2006-10-26 0 3.950 3.910 4.100 3.950 4.120 1,073,254 4,360,606 4.0630 0.776 0.768 0.805 0.776 0.809 5,464,353 0.7980 -4.13%
2006-10-25 0 4.120 4.010 4.120 3.880 4.120 1,341,150 5,326,863 3.9719 0.809 0.788 0.809 0.762 0.809 6,828,315 0.7801 0.49%
2006-10-24 0 4.100 4.060 4.110 4.030 4.200 1,335,433 5,484,695 4.1071 0.805 0.797 0.807 0.792 0.825 6,799,208 0.8067 2.50%
2006-10-23 0 4.000 3.940 4.010 3.920 4.060 588,000 2,346,120 3.9900 0.786 0.774 0.788 0.770 0.797 2,993,736 0.7837 0.00%
2006-10-20 0 4.000 4.000 4.040 3.800 4.050 4,603,450 18,273,166 3.9695 0.786 0.786 0.793 0.746 0.795 23,437,950 0.7796 5.26%
2006-10-19 0 3.800 3.790 3.810 3.700 3.820 3,277,100 12,333,052 3.7634 0.746 0.744 0.748 0.727 0.750 16,684,988 0.7392 3.26%
2006-10-18 0 3.680 3.650 3.680 3.500 3.710 2,379,102 8,544,642 3.5915 0.723 0.717 0.723 0.687 0.729 12,112,931 0.7054 3.95%
2006-10-17 0 3.540 3.540 3.550 3.500 3.580 1,358,000 4,778,120 3.5185 0.695 0.695 0.697 0.687 0.703 6,914,105 0.6911 1.14%
2006-10-16 0 3.500 3.480 3.500 3.500 3.550 1,044,000 3,663,140 3.5088 0.687 0.684 0.687 0.687 0.697 5,315,409 0.6892 -1.96%
2006-10-13 0 3.570 3.550 3.570 3.550 3.660 1,528,000 5,479,020 3.5857 0.701 0.697 0.701 0.697 0.719 7,779,641 0.7043 -2.19%
2006-10-12 0 3.650 3.650 3.690 3.650 3.690 34,000 124,200 3.6529 0.717 0.717 0.725 0.717 0.725 173,107 0.7175 -1.62%
2006-10-11 0 3.710 3.670 3.710 3.600 3.770 1,028,000 3,797,500 3.6941 0.729 0.721 0.729 0.707 0.740 5,233,947 0.7256 1.64%
2006-10-10 0 3.650 3.640 3.650 3.630 3.710 236,000 861,440 3.6502 0.717 0.715 0.717 0.713 0.729 1,201,568 0.7169 -1.62%
2006-10-09 0 3.710 3.660 3.710 3.600 3.710 772,000 2,833,780 3.6707 0.729 0.719 0.729 0.707 0.729 3,930,552 0.7210 -1.07%
2006-10-06 0 3.750 3.700 3.750 3.650 3.750 950,000 3,508,120 3.6928 0.737 0.727 0.737 0.717 0.737 4,836,819 0.7253 0.00%
2006-10-05 0 3.750 3.720 3.750 3.660 3.790 848,000 3,164,820 3.7321 0.737 0.731 0.737 0.719 0.744 4,317,497 0.7330 1.35%
2006-10-04 0 3.700 3.670 3.700 3.650 3.750 762,000 2,816,000 3.6955 0.727 0.721 0.727 0.717 0.737 3,879,638 0.7258 -1.07%
2006-10-03 0 3.740 3.730 3.750 3.740 3.840 330,000 1,247,460 3.7802 0.735 0.733 0.737 0.735 0.754 1,680,158 0.7425 -2.60%
2006-09-29 0 3.840 3.810 3.840 3.600 3.850 992,000 3,765,000 3.7954 0.754 0.748 0.754 0.707 0.756 5,050,657 0.7454 2.95%
2006-09-28 0 3.730 3.720 3.740 3.690 3.730 644,000 2,393,500 3.7166 0.733 0.731 0.735 0.725 0.733 3,278,854 0.7300 0.81%
2006-09-27 0 3.700 3.660 3.740 3.530 3.740 678,000 2,502,260 3.6906 0.727 0.719 0.735 0.693 0.735 3,451,961 0.7249 4.82%
2006-09-26 0 3.530 3.510 3.530 3.500 3.620 804,000 2,847,840 3.5421 0.693 0.689 0.693 0.687 0.711 4,093,476 0.6957 -3.29%
2006-09-25 0 3.650 3.620 3.650 3.600 3.740 1,106,000 4,070,960 3.6808 0.717 0.711 0.717 0.707 0.735 5,631,075 0.7229 -3.95%
2006-09-22 0 3.800 3.780 3.800 3.770 3.890 2,002,000 7,614,560 3.8035 0.746 0.742 0.746 0.740 0.764 10,192,959 0.7470 -2.31%
2006-09-21 0 3.890 3.840 3.890 3.550 3.900 3,318,000 12,428,100 3.7457 0.764 0.754 0.764 0.697 0.766 16,893,225 0.7357 8.66%
2006-09-20 0 3.580 3.560 3.580 3.560 3.600 3,120,000 11,173,740 3.5813 0.703 0.699 0.703 0.699 0.707 15,885,131 0.7034 -1.38%
2006-09-19 0 3.630 3.630 3.640 3.450 3.690 3,626,000 13,049,240 3.5988 0.713 0.713 0.715 0.678 0.725 18,461,373 0.7068 6.76%
2006-09-18 0 3.400 3.390 3.400 3.350 3.480 3,933,650 13,393,185 3.4048 0.668 0.666 0.668 0.658 0.684 20,027,738 0.6687 -3.41%
2006-09-15 0 3.520 3.500 3.510 3.500 3.810 3,091,169 11,238,998 3.6358 0.691 0.687 0.689 0.687 0.748 15,738,341 0.7141 -7.85%
2006-09-14 0 3.820 3.800 3.820 3.780 3.850 404,000 1,543,940 3.8216 0.750 0.746 0.750 0.742 0.756 2,056,921 0.7506 -1.29%
2006-09-13 0 3.870 3.820 3.870 3.830 3.910 282,000 1,086,540 3.8530 0.760 0.750 0.760 0.752 0.768 1,435,771 0.7568 0.00%
2006-09-12 0 3.870 3.820 3.870 3.830 3.950 764,000 2,969,080 3.8862 0.760 0.750 0.760 0.752 0.776 3,889,820 0.7633 -0.77%
2006-09-11 0 3.900 3.870 3.900 3.870 3.950 1,151,000 4,497,190 3.9072 0.766 0.760 0.766 0.760 0.776 5,860,188 0.7674 0.00%
2006-09-08 0 3.900 3.880 3.900 3.810 3.950 2,868,000 11,113,120 3.8749 0.766 0.762 0.766 0.748 0.776 14,602,101 0.7611 2.63%
2006-09-07 0 3.800 3.760 3.800 3.660 3.820 874,000 3,276,800 3.7492 0.746 0.739 0.746 0.719 0.750 4,449,873 0.7364 3.26%
2006-09-06 0 3.680 3.660 3.690 3.650 3.760 1,138,000 4,187,300 3.6795 0.723 0.719 0.725 0.717 0.739 5,794,000 0.7227 -2.13%
2006-09-05 0 3.760 3.750 3.760 3.710 3.770 1,316,000 4,911,160 3.7319 0.739 0.737 0.739 0.729 0.740 6,700,267 0.7330 0.00%
2006-09-04 0 3.760 3.740 3.760 3.710 3.840 1,826,500 6,921,030 3.7892 0.739 0.735 0.739 0.729 0.754 9,299,420 0.7442 -0.27%
2006-09-01 0 3.770 3.750 3.770 3.700 3.820 740,000 2,799,500 3.7831 0.740 0.737 0.740 0.727 0.750 3,767,627 0.7430 -1.82%
2006-08-31 0 3.840 3.800 3.840 3.630 3.860 2,318,500 8,765,200 3.7805 0.754 0.746 0.754 0.713 0.758 11,804,383 0.7425 4.07%
2006-08-30 0 3.690 3.690 3.700 3.530 3.700 2,552,000 9,275,240 3.6345 0.725 0.725 0.727 0.693 0.727 12,993,222 0.7139 2.79%
2006-08-29 0 3.590 3.580 3.590 3.440 3.620 1,370,000 4,805,500 3.5077 0.705 0.703 0.705 0.676 0.711 6,975,202 0.6889 4.36%
2006-08-28 0 3.440 3.420 3.450 3.440 3.540 928,000 3,248,320 3.5003 0.676 0.672 0.678 0.676 0.695 4,724,808 0.6875 -1.15%
2006-08-25 0 3.480 3.480 3.510 3.380 3.620 3,466,000 12,168,360 3.5108 0.684 0.684 0.689 0.664 0.711 17,646,751 0.6896 2.96%
2006-08-24 0 3.380 3.370 3.380 3.360 3.380 492,000 1,657,580 3.3691 0.664 0.662 0.664 0.660 0.664 2,504,963 0.6617 0.30%
2006-08-23 0 3.370 3.360 3.370 3.280 3.370 1,144,000 3,832,840 3.3504 0.662 0.660 0.662 0.644 0.662 5,824,548 0.6580 -0.30%
2006-08-22 0 3.380 3.370 3.380 3.330 3.380 1,544,000 5,181,200 3.3557 0.664 0.662 0.664 0.654 0.664 7,861,103 0.6591 0.90%
2006-08-21 0 3.350 3.350 3.360 3.300 3.400 2,513,000 8,398,470 3.3420 0.658 0.658 0.660 0.648 0.668 12,794,658 0.6564 0.00%
2006-08-18 0 3.350 3.330 3.350 3.200 3.400 1,466,000 4,869,240 3.3214 0.658 0.654 0.658 0.629 0.668 7,463,975 0.6524 4.36%
2006-08-17 0 3.210 3.140 3.210 3.140 3.240 303,500 965,610 3.1816 0.630 0.617 0.630 0.617 0.636 1,545,236 0.6249 -0.93%
2006-08-16 0 3.240 3.220 3.240 3.140 3.300 528,000 1,673,280 3.1691 0.636 0.632 0.636 0.617 0.648 2,688,253 0.6224 0.00%
2006-08-15 0 3.240 3.240 3.280 3.210 3.300 582,000 1,892,480 3.2517 0.636 0.636 0.644 0.630 0.648 2,963,188 0.6387 -0.31%
2006-08-14 0 3.250 3.240 3.250 3.250 3.380 276,000 912,260 3.3053 0.638 0.636 0.638 0.638 0.664 1,405,223 0.6492 -3.27%
2006-08-11 0 3.360 3.340 3.360 3.340 3.400 1,360,500 4,590,335 3.3740 0.660 0.656 0.660 0.656 0.668 6,926,833 0.6627 -1.47%
2006-08-10 0 3.410 3.400 3.410 3.240 3.500 2,710,000 9,152,200 3.3772 0.670 0.668 0.670 0.636 0.687 13,797,662 0.6633 5.25%
2006-08-09 0 3.240 3.240 3.250 3.210 3.260 308,000 996,820 3.2364 0.636 0.636 0.638 0.630 0.640 1,568,148 0.6357 0.00%
2006-08-08 0 3.240 3.220 3.250 3.200 3.250 292,000 941,460 3.2242 0.636 0.632 0.638 0.629 0.638 1,486,685 0.6333 -0.31%
2006-08-07 0 3.250 3.240 3.250 3.200 3.290 1,554,000 5,024,160 3.2331 0.638 0.636 0.638 0.629 0.646 7,912,017 0.6350 -1.22%
2006-08-04 0 3.290 3.280 3.290 3.180 3.350 3,025,000 9,915,625 3.2779 0.646 0.644 0.646 0.625 0.658 15,401,449 0.6438 2.81%
2006-08-03 0 3.200 3.180 3.230 3.100 3.200 3,376,000 10,686,240 3.1654 0.629 0.625 0.634 0.609 0.629 17,188,526 0.6217 1.59%
2006-08-02 0 3.150 3.070 3.150 3.050 3.150 1,408,234 4,383,549 3.1128 0.619 0.603 0.619 0.599 0.619 7,169,866 0.6114 1.61%
2006-08-01 0 3.100 3.060 3.100 3.050 3.100 260,000 798,640 3.0717 0.609 0.601 0.609 0.599 0.609 1,323,761 0.6033 0.32%
2006-07-31 0 3.090 3.100 3.110 3.080 3.140 384,000 1,187,700 3.0930 0.607 0.609 0.611 0.605 0.617 1,955,093 0.6075 -0.32%
2006-07-28 0 3.100 3.050 3.100 3.050 3.150 1,472,500 4,565,205 3.1003 0.609 0.599 0.609 0.599 0.619 7,497,069 0.6089 -0.96%
2006-07-27 0 3.130 3.100 3.140 2.980 3.130 2,877,000 8,785,990 3.0539 0.615 0.609 0.617 0.585 0.615 14,647,923 0.5998 4.33%
2006-07-26 0 3.000 2.980 3.010 2.870 3.010 546,000 1,638,100 3.0002 0.589 0.585 0.591 0.564 0.591 2,779,898 0.5893 0.00%
2006-07-25 0 3.000 2.950 3.000 2.950 3.000 50,000 147,720 2.9544 0.589 0.579 0.589 0.579 0.589 254,569 0.5803 1.69%
2006-07-24 0 2.950 2.940 3.000 2.860 2.980 68,000 198,260 2.9156 0.579 0.577 0.589 0.562 0.585 346,214 0.5727 -2.48%
2006-07-21 0 3.025 2.975 3.025 2.975 3.025 298,000 893,900 2.9997 0.594 0.584 0.594 0.584 0.594 1,517,234 0.5892 0.83%
2006-07-20 0 3.000 2.975 3.000 2.975 3.025 2,316,000 6,942,650 2.9977 0.589 0.584 0.589 0.584 0.594 11,791,655 0.5888 1.69%
2006-07-19 0 2.950 2.950 3.000 2.875 3.000 2,075,500 6,157,213 2.9666 0.579 0.579 0.589 0.565 0.589 10,567,176 0.5827 5.36%
2006-07-18 0 2.800 2.800 2.850 2.800 2.850 42,000 119,000 2.8333 0.550 0.550 0.560 0.550 0.560 213,838 0.5565 -1.75%
2006-07-17 0 2.850 2.750 2.850 2.750 2.850 120,000 334,700 2.7892 0.560 0.540 0.560 0.540 0.560 610,967 0.5478 1.79%
2006-07-14 0 2.800 2.775 2.850 2.700 2.800 142,000 393,900 2.7739 0.550 0.545 0.560 0.530 0.550 722,977 0.5448 0.00%
2006-07-13 0 2.800 2.800 2.850 2.800 2.925 178,000 510,650 2.8688 0.550 0.550 0.560 0.550 0.574 906,267 0.5635 -5.88%
2006-07-12 0 2.975 2.925 2.975 2.800 3.000 1,056,000 3,126,700 2.9609 0.584 0.574 0.584 0.550 0.589 5,376,506 0.5815 -2.46%
2006-07-11 0 3.050 3.025 3.050 2.975 3.050 2,488,000 7,492,700 3.0115 0.599 0.594 0.599 0.584 0.599 12,667,373 0.5915 1.67%
2006-07-10 0 3.000 2.975 3.000 2.975 3.025 2,026,000 6,072,800 2.9974 0.589 0.584 0.589 0.584 0.594 10,315,152 0.5887 -1.64%
2006-07-07 0 3.050 3.025 3.050 2.925 3.050 1,856,000 5,600,963 3.0178 0.599 0.594 0.599 0.574 0.599 9,449,616 0.5927 5.17%
2006-07-06 0 2.900 2.900 2.925 2.800 2.900 2,330,000 6,665,650 2.8608 0.570 0.570 0.574 0.550 0.570 11,862,934 0.5619 4.50%
2006-07-05 0 2.775 2.775 2.800 2.775 2.825 416,000 1,167,950 2.8076 0.545 0.545 0.550 0.545 0.555 2,118,017 0.5514 -1.77%
2006-07-04 0 2.825 2.825 2.850 2.775 2.825 246,000 693,350 2.8185 0.555 0.555 0.560 0.545 0.555 1,252,481 0.5536 -0.88%
2006-07-03 0 2.850 2.825 2.850 2.825 2.850 242,000 687,700 2.8417 0.560 0.555 0.560 0.555 0.560 1,232,116 0.5581 0.00%
2006-06-30 0 2.850 2.825 2.850 2.825 2.850 304,000 861,400 2.8336 0.560 0.555 0.560 0.555 0.560 1,547,782 0.5565 0.88%
2006-06-29 0 2.825 2.800 2.825 2.800 2.850 505,500 1,425,338 2.8197 0.555 0.550 0.555 0.550 0.560 2,573,697 0.5538 -0.88%
2006-06-28 0 2.850 2.825 2.850 2.800 2.850 388,000 1,098,350 2.8308 0.560 0.555 0.560 0.550 0.560 1,975,459 0.5560 0.88%
2006-06-27 0 2.825 2.825 2.850 2.750 2.875 445,000 1,261,300 2.8344 0.555 0.555 0.560 0.540 0.565 2,265,668 0.5567 3.67%
2006-06-26 0 2.725 2.700 2.800 2.675 2.800 753,000 2,060,050 2.7358 0.535 0.530 0.550 0.525 0.550 3,833,815 0.5373 1.87%
2006-06-23 0 2.675 2.625 2.675 2.600 2.675 112,000 294,650 2.6308 0.525 0.516 0.525 0.511 0.525 570,235 0.5167 2.88%
2006-06-22 0 2.600 2.575 2.600 2.550 2.650 266,000 695,050 2.6130 0.511 0.506 0.511 0.501 0.520 1,354,309 0.5132 0.00%
2006-06-21 0 2.600 2.575 2.600 2.575 2.600 66,000 170,300 2.5803 0.511 0.506 0.511 0.506 0.511 336,032 0.5068 0.00%
2006-06-20 0 2.600 2.575 2.600 2.600 2.625 130,000 340,900 2.6223 0.511 0.506 0.511 0.511 0.516 661,880 0.5150 -1.89%
2006-06-19 0 2.650 2.625 2.675 2.650 2.750 113,200 304,970 2.6941 0.520 0.516 0.525 0.520 0.540 576,345 0.5291 -0.93%
2006-06-16 0 2.675 2.675 2.750 2.625 2.750 294,000 787,200 2.6776 0.525 0.525 0.540 0.516 0.540 1,496,868 0.5259 2.88%
2006-06-15 0 2.600 2.600 2.625 2.600 2.650 240,000 627,150 2.6131 0.511 0.511 0.516 0.511 0.520 1,221,933 0.5132 -1.89%
2006-06-14 0 2.650 2.600 2.675 2.550 2.675 378,000 995,600 2.6339 0.520 0.511 0.525 0.501 0.525 1,924,545 0.5173 1.92%
2006-06-13 0 2.600 2.575 2.600 2.500 2.650 446,000 1,160,850 2.6028 0.511 0.506 0.511 0.491 0.520 2,270,759 0.5112 -1.89%
2006-06-12 0 2.650 2.650 2.700 2.650 2.800 302,000 808,950 2.6786 0.520 0.520 0.530 0.520 0.550 1,537,599 0.5261 -2.75%
2006-06-09 0 2.725 2.725 2.875 2.700 2.800 378,000 1,030,800 2.7270 0.535 0.535 0.565 0.530 0.550 1,924,545 0.5356 0.00%
2006-06-08 0 2.725 2.725 2.750 2.700 2.900 572,000 1,604,450 2.8050 0.535 0.535 0.540 0.530 0.570 2,912,274 0.5509 -5.22%
2006-06-07 0 2.875 2.850 2.875 2.875 2.950 264,000 764,500 2.8958 0.565 0.560 0.565 0.565 0.579 1,344,126 0.5688 0.88%
2006-06-06 0 2.850 2.825 2.875 2.825 2.900 232,000 663,800 2.8612 0.560 0.555 0.565 0.555 0.570 1,181,202 0.5620 -1.72%
2006-06-05 0 2.900 2.875 2.900 2.875 2.950 112,000 325,800 2.9089 0.570 0.565 0.570 0.565 0.579 570,235 0.5713 -1.69%
2006-06-02 0 2.950 2.925 2.950 2.925 3.000 92,000 271,750 2.9538 0.579 0.574 0.579 0.574 0.589 468,408 0.5802 -0.84%
2006-06-01 0 2.975 2.975 3.025 2.925 3.025 1,748,500 5,209,838 2.9796 0.584 0.584 0.594 0.574 0.594 8,902,292 0.5852 -2.46%
2006-05-30 0 3.050 3.000 3.050 3.000 3.050 350,000 1,054,850 3.0139 0.599 0.589 0.599 0.589 0.599 1,781,986 0.5920 0.00%
2006-05-29 0 3.050 3.025 3.050 3.000 3.075 674,000 2,031,600 3.0142 0.599 0.594 0.599 0.589 0.604 3,431,596 0.5920 -0.81%
2006-05-26 0 3.075 3.050 3.075 3.000 3.100 3,930,500 12,047,288 3.0651 0.604 0.599 0.604 0.589 0.609 20,011,701 0.6020 1.65%
2006-05-25 0 3.025 3.025 3.050 2.800 3.050 5,929,500 17,725,750 2.9894 0.594 0.594 0.599 0.550 0.599 30,189,385 0.5872 7.08%
2006-05-24 0 2.825 2.775 2.825 2.775 2.825 705,000 1,966,450 2.7893 0.555 0.545 0.555 0.545 0.555 3,589,429 0.5478 1.80%
2006-05-23 0 2.775 2.725 2.775 2.625 2.800 508,000 1,381,500 2.7195 0.545 0.535 0.545 0.516 0.550 2,586,425 0.5341 0.91%
2006-05-22 0 2.750 2.700 2.750 2.700 2.975 2,104,000 5,758,850 2.7371 0.540 0.530 0.540 0.530 0.584 10,712,280 0.5376 -7.56%
2006-05-19 0 2.975 2.950 2.975 2.950 3.025 284,000 848,100 2.9863 0.584 0.579 0.584 0.579 0.594 1,445,954 0.5865 -0.83%
2006-05-18 0 3.000 2.975 3.025 2.950 3.000 1,800,000 5,365,800 2.9810 0.589 0.584 0.594 0.579 0.589 9,164,498 0.5855 -1.64%
2006-05-17 0 3.050 3.000 3.050 3.000 3.050 1,782,000 5,355,700 3.0054 0.599 0.589 0.599 0.589 0.599 9,072,853 0.5903 1.67%
2006-05-16 0 3.000 2.950 3.000 2.875 3.000 1,748,000 5,114,550 2.9259 0.589 0.579 0.589 0.565 0.589 8,899,746 0.5747 3.45%
2006-05-15 0 2.900 2.875 2.900 2.850 2.925 2,344,000 6,784,550 2.8944 0.570 0.565 0.570 0.560 0.574 11,934,214 0.5685 -1.69%
2006-05-12 0 2.950 2.925 2.950 2.900 3.000 2,004,000 5,893,800 2.9410 0.579 0.574 0.579 0.570 0.589 10,203,142 0.5776 -1.67%
2006-05-11 0 3.000 2.975 3.025 3.000 3.075 2,986,000 9,072,850 3.0385 0.589 0.584 0.594 0.589 0.604 15,202,885 0.5968 -1.64%
2006-05-10 0 3.050 3.025 3.050 2.950 3.175 10,634,500 31,754,450 2.9860 0.599 0.594 0.599 0.579 0.624 54,144,366 0.5865 -3.94%
2006-05-09 0 3.175 3.175 3.200 2.725 3.200 20,816,000 62,252,475 2.9906 0.624 0.624 0.629 0.535 0.629 105,982,333 0.5874 15.45%
2006-05-08 0 2.750 2.725 2.750 2.650 2.750 2,580,000 6,980,150 2.7055 0.540 0.535 0.540 0.520 0.540 13,135,781 0.5314 4.76%
2006-05-04 0 2.625 2.600 2.650 2.600 2.650 820,000 2,156,200 2.6295 0.516 0.511 0.520 0.511 0.520 4,174,938 0.5165 -0.94%
2006-05-03 0 2.650 2.625 2.650 2.650 2.700 170,000 454,750 2.6750 0.520 0.516 0.520 0.520 0.530 865,536 0.5254 0.00%
2006-05-02 0 2.650 2.625 2.650 2.600 2.650 562,000 1,478,200 2.6302 0.520 0.516 0.520 0.511 0.520 2,861,360 0.5166 1.92%
2006-04-28 0 2.600 2.550 2.600 2.500 2.600 602,000 1,538,650 2.5559 0.511 0.501 0.511 0.491 0.511 3,065,016 0.5020 0.00%
2006-04-27 0 2.600 2.575 2.600 2.550 2.675 1,034,000 2,715,350 2.6261 0.511 0.506 0.511 0.501 0.525 5,264,495 0.5158 1.96%
2006-04-26 0 2.550 2.550 2.575 2.525 2.600 848,000 2,174,100 2.5638 0.501 0.501 0.506 0.496 0.511 4,317,497 0.5036 0.00%
2006-04-25 0 2.550 2.550 2.600 2.525 2.675 1,412,000 3,615,400 2.5605 0.501 0.501 0.511 0.496 0.525 7,189,040 0.5029 -3.04%
2006-04-24 0 2.675 2.650 2.675 2.650 2.750 1,958,000 5,278,850 2.6960 0.517 0.512 0.517 0.512 0.531 10,139,509 0.5206 0.94%
2006-04-21 0 2.650 2.650 2.675 2.650 2.700 2,028,000 5,393,600 2.6596 0.512 0.512 0.517 0.512 0.521 10,502,004 0.5136 0.00%
2006-04-20 0 2.650 2.650 2.675 2.650 2.675 595,000 1,589,150 2.6708 0.512 0.512 0.517 0.512 0.517 3,081,209 0.5158 0.95%
2006-04-19 0 2.625 2.625 2.675 2.625 2.675 1,420,000 3,757,500 2.6461 0.507 0.507 0.517 0.507 0.517 7,353,474 0.5110 0.00%
2006-04-18 0 2.625 2.625 2.675 2.625 2.750 1,114,000 2,957,500 2.6548 0.507 0.507 0.517 0.507 0.531 5,768,852 0.5127 -2.78%
2006-04-13 0 2.700 2.675 2.700 2.625 2.725 1,318,000 3,521,700 2.6720 0.521 0.517 0.521 0.507 0.526 6,825,267 0.5160 1.89%
2006-04-12 0 2.650 2.625 2.650 2.625 2.700 682,000 1,807,250 2.6499 0.512 0.507 0.512 0.507 0.521 3,531,739 0.5117 -1.85%
2006-04-11 0 2.700 2.700 2.725 2.675 2.775 486,000 1,312,550 2.7007 0.521 0.521 0.526 0.517 0.536 2,516,752 0.5215 -2.70%
2006-04-10 0 2.775 2.750 2.775 2.700 2.800 948,000 2,597,350 2.7398 0.536 0.531 0.536 0.521 0.541 4,909,221 0.5291 0.00%
2006-04-07 0 2.775 2.775 2.800 2.650 2.850 3,909,000 10,894,950 2.7871 0.536 0.536 0.541 0.512 0.550 20,242,768 0.5382 3.74%
2006-04-06 0 2.675 2.675 2.700 2.475 2.750 4,905,000 12,798,875 2.6094 0.517 0.517 0.521 0.478 0.531 25,400,557 0.5039 9.18%
2006-04-04 0 2.450 2.450 2.475 2.425 2.475 1,154,000 2,826,700 2.4495 0.473 0.473 0.478 0.468 0.478 5,975,992 0.4730 2.08%
2006-04-03 0 2.400 2.400 2.425 2.400 2.450 1,508,000 3,629,250 2.4067 0.463 0.463 0.468 0.463 0.473 7,809,183 0.4647 -2.04%
2006-03-31 0 2.450 2.450 2.475 2.450 2.550 1,118,000 2,797,350 2.5021 0.473 0.473 0.478 0.473 0.492 5,789,566 0.4832 -2.00%
2006-03-30 0 2.500 2.475 2.500 2.400 2.500 3,047,000 7,380,650 2.4223 0.483 0.478 0.483 0.463 0.483 15,778,899 0.4678 6.38%
2006-03-29 0 2.350 2.350 2.375 2.350 2.425 1,255,000 2,984,825 2.3783 0.454 0.454 0.459 0.454 0.468 6,499,021 0.4593 -2.08%
2006-03-28 0 2.400 2.400 2.425 2.350 2.425 2,110,000 5,033,950 2.3858 0.463 0.463 0.468 0.454 0.468 10,926,641 0.4607 -1.03%
2006-03-27 0 2.425 2.400 2.425 2.400 2.475 1,102,000 2,697,450 2.4478 0.468 0.463 0.468 0.463 0.478 5,706,710 0.4727 0.00%
2006-03-24 0 2.425 2.400 2.425 2.400 2.425 3,464,000 8,361,700 2.4139 0.468 0.463 0.468 0.463 0.468 17,938,334 0.4661 1.04%
2006-03-23 0 2.400 2.375 2.400 2.325 2.425 1,364,000 3,245,500 2.3794 0.463 0.459 0.463 0.449 0.468 7,063,478 0.4595 2.13%
2006-03-22 0 2.350 2.325 2.375 2.350 2.375 794,000 1,879,250 2.3668 0.454 0.449 0.459 0.454 0.459 4,111,731 0.4570 -1.05%
2006-03-21 0 2.375 2.375 2.400 2.375 2.425 944,000 2,264,500 2.3988 0.459 0.459 0.463 0.459 0.468 4,888,507 0.4632 -2.06%
2006-03-20 0 2.425 2.400 2.450 2.400 2.525 719,500 1,763,663 2.4512 0.468 0.463 0.473 0.463 0.488 3,725,933 0.4733 -2.02%
2006-03-17 0 2.475 2.450 2.475 2.375 2.500 1,781,000 4,355,425 2.4455 0.478 0.473 0.478 0.459 0.483 9,222,914 0.4722 3.12%
2006-03-16 0 2.400 2.400 2.425 2.300 2.400 842,000 1,999,800 2.3751 0.463 0.463 0.468 0.444 0.463 4,360,300 0.4586 2.13%
2006-03-15 0 2.350 2.325 2.350 2.350 2.400 607,000 1,435,050 2.3642 0.454 0.449 0.454 0.454 0.463 3,143,351 0.4565 1.08%
2006-03-14 0 2.325 2.325 2.350 2.325 2.375 545,000 1,279,025 2.3468 0.449 0.449 0.454 0.449 0.459 2,822,284 0.4532 -1.06%
2006-03-13 0 2.350 2.325 2.375 2.350 2.400 242,000 570,950 2.3593 0.454 0.449 0.459 0.454 0.463 1,253,198 0.4556 1.08%
2006-03-10 0 2.325 2.300 2.350 2.300 2.325 106,000 245,550 2.3165 0.449 0.444 0.454 0.444 0.449 548,921 0.4473 -1.06%
2006-03-09 0 2.350 2.300 2.375 - - 0 0 - 0.454 0.444 0.459 - - 0 - 0.00%
2006-03-08 0 2.350 2.350 2.375 2.300 2.375 1,050,000 2,460,250 2.3431 0.454 0.454 0.459 0.444 0.459 5,437,428 0.4525 -3.09%
2006-03-07 0 2.425 2.375 2.425 2.325 2.425 2,155,000 5,131,625 2.3813 0.468 0.459 0.468 0.449 0.468 11,159,674 0.4598 3.19%
2006-03-06 0 2.350 2.325 2.350 2.250 2.350 1,378,000 3,177,300 2.3057 0.454 0.449 0.454 0.434 0.454 7,135,977 0.4453 3.30%
2006-03-03 0 2.275 2.250 2.275 2.275 2.300 770,000 1,759,500 2.2851 0.439 0.434 0.439 0.439 0.444 3,987,447 0.4413 1.11%
2006-03-02 0 2.250 2.250 2.275 2.250 2.325 944,000 2,150,700 2.2783 0.434 0.434 0.439 0.434 0.449 4,888,507 0.4400 -3.23%
2006-03-01 0 2.325 2.325 2.350 2.275 2.350 768,000 1,766,500 2.3001 0.449 0.449 0.454 0.439 0.454 3,977,090 0.4442 1.09%
2006-02-28 0 2.300 2.250 2.300 2.225 2.300 612,000 1,378,700 2.2528 0.444 0.434 0.444 0.430 0.444 3,169,244 0.4350 1.10%
2006-02-27 0 2.275 2.275 2.300 2.250 2.375 1,678,000 3,867,750 2.3050 0.439 0.439 0.444 0.434 0.459 8,689,528 0.4451 -3.19%
2006-02-24 0 2.350 2.325 2.350 2.350 2.375 1,001,000 2,354,975 2.3526 0.454 0.449 0.454 0.454 0.459 5,183,682 0.4543 -2.08%
2006-02-23 0 2.400 2.375 2.400 2.375 2.425 476,000 1,140,300 2.3956 0.463 0.459 0.463 0.459 0.468 2,464,967 0.4626 -1.03%
2006-02-22 0 2.425 2.400 2.425 2.375 2.475 1,437,000 3,480,275 2.4219 0.468 0.463 0.468 0.459 0.478 7,441,509 0.4677 1.04%
2006-02-21 0 2.400 2.375 2.400 2.400 2.475 1,120,000 2,695,650 2.4068 0.463 0.459 0.463 0.463 0.478 5,799,923 0.4648 -2.04%
2006-02-20 0 2.450 2.425 2.475 2.450 2.525 1,034,000 2,553,300 2.4693 0.473 0.468 0.478 0.473 0.488 5,354,572 0.4768 -2.00%
2006-02-17 0 2.500 2.475 2.500 2.375 2.575 3,944,000 9,888,800 2.5073 0.483 0.478 0.483 0.459 0.497 20,424,016 0.4842 3.09%
2006-02-16 0 2.425 2.400 2.425 2.325 2.425 1,762,000 4,219,050 2.3945 0.468 0.463 0.468 0.449 0.468 9,124,522 0.4624 4.30%
2006-02-15 0 2.325 2.325 2.375 2.325 2.375 306,000 715,850 2.3394 0.449 0.449 0.459 0.449 0.459 1,584,622 0.4517 0.00%
2006-02-14 0 2.325 2.325 2.350 2.275 2.350 472,000 1,098,300 2.3269 0.449 0.449 0.454 0.439 0.454 2,444,253 0.4493 1.09%
2006-02-13 0 2.300 2.300 2.400 2.300 2.300 200,000 460,000 2.3000 0.444 0.444 0.463 0.444 0.444 1,035,701 0.4441 0.00%
2006-02-10 0 2.300 2.300 2.375 2.275 2.350 1,342,000 3,100,200 2.3101 0.444 0.444 0.459 0.439 0.454 6,949,551 0.4461 0.00%
2006-02-09 0 2.300 2.275 2.300 2.275 2.350 1,838,000 4,241,400 2.3076 0.444 0.439 0.444 0.439 0.454 9,518,089 0.4456 -3.16%
2006-02-08 0 2.375 2.325 2.375 2.300 2.400 788,000 1,851,000 2.3490 0.459 0.449 0.459 0.444 0.463 4,080,660 0.4536 -3.06%
2006-02-07 0 2.450 2.425 2.450 2.400 2.500 1,090,000 2,666,000 2.4459 0.473 0.468 0.473 0.463 0.483 5,644,568 0.4723 -2.00%
2006-02-06 0 2.500 2.500 2.525 2.325 2.525 2,954,000 7,250,650 2.4545 0.483 0.483 0.488 0.449 0.488 15,297,298 0.4740 6.38%
2006-02-03 0 2.350 2.325 2.350 2.300 2.350 240,000 563,500 2.3479 0.454 0.449 0.454 0.444 0.454 1,242,841 0.4534 0.00%
2006-02-02 0 2.350 2.350 2.375 2.325 2.400 920,000 2,185,800 2.3759 0.454 0.454 0.459 0.449 0.463 4,764,223 0.4588 1.08%
2006-02-01 0 2.325 2.325 2.350 2.300 2.350 476,000 1,103,100 2.3174 0.449 0.449 0.454 0.444 0.454 2,464,967 0.4475 -1.06%
2006-01-27 0 2.350 2.325 2.350 2.250 2.350 1,980,000 4,563,850 2.3050 0.454 0.449 0.454 0.434 0.454 10,253,436 0.4451 4.44%
2006-01-26 0 2.250 2.250 2.275 2.250 2.300 892,000 2,027,100 2.2725 0.434 0.434 0.439 0.434 0.444 4,619,225 0.4388 -2.17%
2006-01-25 0 2.300 2.275 2.300 2.275 2.325 1,392,000 3,197,700 2.2972 0.444 0.439 0.444 0.439 0.449 7,208,476 0.4436 1.10%
2006-01-24 0 2.275 2.250 2.300 2.225 2.300 1,122,000 2,529,550 2.2545 0.439 0.434 0.444 0.430 0.444 5,810,280 0.4354 1.11%
2006-01-23 0 2.250 2.250 2.275 2.200 2.325 450,000 1,005,900 2.2353 0.434 0.434 0.439 0.425 0.449 2,330,326 0.4317 -2.17%
2006-01-20 0 2.300 2.275 2.300 2.225 2.300 926,000 2,090,950 2.2580 0.444 0.439 0.444 0.430 0.444 4,795,294 0.4360 2.22%
2006-01-19 0 2.250 2.250 2.275 2.225 2.275 442,000 988,650 2.2368 0.434 0.434 0.439 0.430 0.439 2,288,898 0.4319 1.12%
2006-01-18 0 2.225 2.200 2.225 2.200 2.350 1,300,000 2,899,650 2.2305 0.430 0.425 0.430 0.425 0.454 6,732,054 0.4307 -3.26%
2006-01-17 0 2.300 2.275 2.300 2.275 2.400 2,268,000 5,271,400 2.3243 0.444 0.439 0.444 0.439 0.463 11,744,845 0.4488 -3.16%
2006-01-16 0 2.375 2.375 2.400 2.275 2.425 1,156,000 2,686,550 2.3240 0.459 0.459 0.463 0.439 0.468 5,986,349 0.4488 -2.06%
2006-01-13 0 2.425 2.375 2.425 2.150 2.450 4,996,000 11,698,900 2.3417 0.468 0.459 0.468 0.415 0.473 25,871,801 0.4522 11.49%
2006-01-12 0 2.175 2.150 2.175 2.150 2.250 444,000 962,450 2.1677 0.420 0.415 0.420 0.415 0.434 2,299,255 0.4186 -3.33%
2006-01-11 0 2.250 2.200 2.250 2.050 2.250 1,952,000 4,166,700 2.1346 0.434 0.425 0.434 0.396 0.434 10,108,438 0.4122 7.14%
2006-01-10 0 2.100 2.075 2.100 2.075 2.125 992,000 2,088,000 2.1048 0.406 0.401 0.406 0.401 0.410 5,137,075 0.4065 -3.45%
2006-01-09 0 2.175 2.100 2.175 2.075 2.200 2,157,000 4,547,200 2.1081 0.420 0.406 0.420 0.401 0.425 11,170,031 0.4071 2.35%
2006-01-06 0 2.125 2.125 2.150 2.075 2.225 4,204,000 8,984,700 2.1372 0.410 0.410 0.415 0.401 0.430 21,770,427 0.4127 0.00%
2006-01-05 0 2.125 2.100 2.150 2.000 2.125 5,828,000 12,127,950 2.0810 0.410 0.406 0.415 0.386 0.410 30,180,316 0.4018 6.25%
2006-01-04 0 2.000 2.000 2.025 1.930 2.050 4,056,000 8,049,230 1.9845 0.386 0.386 0.391 0.373 0.396 21,004,008 0.3832 2.56%
2006-01-03 0 1.950 1.940 1.960 1.850 1.970 4,264,000 8,173,800 1.9169 0.377 0.375 0.378 0.357 0.380 22,081,137 0.3702 5.41%
2005-12-30 0 1.850 1.830 1.850 1.800 1.850 1,164,000 2,110,220 1.8129 0.357 0.353 0.357 0.348 0.357 6,027,778 0.3501 2.21%
2005-12-29 0 1.810 1.810 1.820 1.790 1.830 1,016,000 1,831,580 1.8027 0.350 0.350 0.351 0.346 0.353 5,261,359 0.3481 0.56%
2005-12-28 0 1.800 1.800 1.810 1.780 1.810 454,000 815,520 1.7963 0.348 0.348 0.350 0.344 0.350 2,351,040 0.3469 0.00%
2005-12-23 0 1.800 1.790 1.810 1.770 1.800 2,708,300 4,872,815 1.7992 0.348 0.346 0.350 0.342 0.348 14,024,940 0.3474 0.00%
2005-12-22 0 1.800 1.770 1.800 1.730 1.810 1,794,000 3,220,840 1.7953 0.348 0.342 0.348 0.334 0.350 9,290,234 0.3467 1.12%
2005-12-21 0 1.780 1.730 1.780 1.730 1.780 234,000 408,120 1.7441 0.344 0.334 0.344 0.334 0.344 1,211,770 0.3368 2.30%
2005-12-20 0 1.740 1.740 1.770 1.740 1.760 298,000 522,200 1.7523 0.336 0.336 0.342 0.336 0.340 1,543,194 0.3384 -2.79%
2005-12-19 0 1.790 1.770 1.790 1.760 1.790 358,000 636,980 1.7793 0.346 0.342 0.346 0.340 0.346 1,853,904 0.3436 -0.56%
2005-12-16 0 1.800 1.740 1.800 1.740 1.820 1,190,000 2,112,160 1.7749 0.348 0.336 0.348 0.336 0.351 6,162,419 0.3427 -1.10%
2005-12-15 0 1.820 1.810 1.820 1.710 1.820 908,000 1,600,860 1.7631 0.351 0.350 0.351 0.330 0.351 4,702,081 0.3405 6.43%
2005-12-14 0 1.710 1.710 1.740 1.710 1.710 412,000 704,520 1.7100 0.330 0.330 0.336 0.330 0.330 2,133,543 0.3302 0.00%
2005-12-13 0 1.710 1.710 1.730 1.650 1.750 650,000 1,121,040 1.7247 0.330 0.330 0.334 0.319 0.338 3,366,027 0.3330 -2.29%
2005-12-12 0 1.750 1.740 1.770 1.730 1.750 476,000 827,580 1.7386 0.338 0.336 0.342 0.334 0.338 2,464,967 0.3357 0.00%
2005-12-09 0 1.750 1.750 1.810 1.750 1.750 30,000 52,500 1.7500 0.338 0.338 0.350 0.338 0.338 155,355 0.3379 -0.57%
2005-12-08 0 1.760 1.760 1.780 1.760 1.760 20,000 35,200 1.7600 0.340 0.340 0.344 0.340 0.340 103,570 0.3399 -1.12%
2005-12-07 0 1.780 1.750 1.760 1.750 1.780 2,100,000 3,700,480 1.7621 0.344 0.338 0.340 0.338 0.344 10,874,856 0.3403 1.71%
2005-12-06 0 1.750 1.740 1.750 1.740 1.780 528,000 926,060 1.7539 0.338 0.336 0.338 0.336 0.344 2,734,250 0.3387 -1.69%
2005-12-05 0 1.780 1.760 1.780 1.740 1.780 150,000 264,340 1.7623 0.344 0.340 0.344 0.336 0.344 776,775 0.3403 -1.66%
2005-12-02 0 1.810 1.800 1.810 1.810 1.830 306,000 556,680 1.8192 0.350 0.348 0.350 0.350 0.353 1,584,622 0.3513 -1.09%
2005-12-01 0 1.830 1.830 1.870 1.830 1.830 104,000 190,320 1.8300 0.353 0.353 0.361 0.353 0.353 538,564 0.3534 0.00%
2005-11-30 0 1.830 1.830 1.840 1.830 1.850 114,000 209,460 1.8374 0.353 0.353 0.355 0.353 0.357 590,349 0.3548 -1.08%
2005-11-29 0 1.850 1.850 1.870 1.850 1.880 62,000 115,920 1.8697 0.357 0.357 0.361 0.357 0.363 321,067 0.3610 -1.07%
2005-11-28 0 1.870 1.850 1.870 1.860 1.870 68,000 126,500 1.8603 0.361 0.357 0.361 0.359 0.361 352,138 0.3592 1.08%
2005-11-25 0 1.850 1.850 1.860 1.840 1.840 102,000 187,680 1.8400 0.357 0.357 0.359 0.355 0.355 528,207 0.3553 -0.54%
2005-11-24 0 1.860 1.840 1.880 1.840 1.870 564,000 1,042,100 1.8477 0.359 0.355 0.363 0.355 0.361 2,920,676 0.3568 -1.06%
2005-11-23 0 1.880 1.880 1.890 1.870 1.880 448,000 841,940 1.8793 0.363 0.363 0.365 0.361 0.363 2,319,969 0.3629 0.53%
2005-11-22 0 1.870 1.860 1.870 1.860 1.870 756,000 1,406,280 1.8602 0.361 0.359 0.361 0.359 0.361 3,914,948 0.3592 0.00%
2005-11-21 0 1.870 1.870 1.890 1.870 1.890 584,000 1,098,920 1.8817 0.361 0.361 0.365 0.361 0.365 3,024,246 0.3634 0.54%
2005-11-18 0 1.860 1.850 1.870 1.850 1.870 1,875,500 3,477,510 1.8542 0.359 0.357 0.361 0.357 0.361 9,712,282 0.3581 -0.53%
2005-11-17 0 1.870 1.860 1.880 1.860 1.930 2,094,000 3,940,000 1.8816 0.361 0.359 0.363 0.359 0.373 10,843,785 0.3633 -2.60%
2005-11-16 0 1.920 1.910 1.930 1.810 1.940 4,672,000 8,864,080 1.8973 0.371 0.369 0.373 0.350 0.375 24,193,966 0.3664 5.49%
2005-11-15 0 1.820 1.810 1.820 1.750 1.830 2,583,000 4,624,840 1.7905 0.351 0.350 0.351 0.338 0.353 13,376,073 0.3458 2.25%
2005-11-14 0 1.780 1.780 1.790 1.730 1.800 2,220,000 3,940,000 1.7748 0.344 0.344 0.346 0.334 0.348 11,496,277 0.3427 2.89%
2005-11-11 0 1.730 1.720 1.740 1.730 1.750 792,000 1,376,920 1.7385 0.334 0.332 0.336 0.334 0.338 4,101,374 0.3357 0.00%
2005-11-10 0 1.730 1.720 1.750 1.720 1.740 1,110,000 1,927,420 1.7364 0.334 0.332 0.338 0.332 0.336 5,748,138 0.3353 0.00%
2005-11-09 0 1.730 1.720 1.750 1.710 1.760 2,119,000 3,673,430 1.7336 0.334 0.332 0.338 0.330 0.340 10,973,248 0.3348 0.58%
2005-11-08 0 1.720 1.720 1.730 1.710 1.730 262,000 451,440 1.7231 0.332 0.332 0.334 0.330 0.334 1,356,768 0.3327 0.58%
2005-11-07 0 1.710 1.710 1.720 1.710 1.730 260,000 448,000 1.7231 0.330 0.330 0.332 0.330 0.334 1,346,411 0.3327 -1.72%
2005-11-04 0 1.740 1.730 1.740 1.720 1.740 116,000 200,340 1.7271 0.336 0.334 0.336 0.332 0.336 600,706 0.3335 0.58%
2005-11-03 0 1.730 1.730 1.740 1.720 1.730 248,500 428,920 1.7260 0.334 0.334 0.336 0.332 0.334 1,286,858 0.3333 0.58%
2005-11-02 0 1.720 1.710 1.730 1.710 1.720 40,000 68,700 1.7175 0.332 0.330 0.334 0.330 0.332 207,140 0.3317 0.58%
2005-11-01 0 1.710 1.710 1.730 1.700 1.720 1,082,000 1,846,980 1.7070 0.330 0.330 0.334 0.328 0.332 5,603,140 0.3296 0.59%
2005-10-31 0 1.700 1.690 1.700 1.680 1.710 1,082,000 1,831,340 1.6926 0.328 0.326 0.328 0.324 0.330 5,603,140 0.3268 0.00%
2005-10-28 0 1.700 1.700 1.710 1.690 1.710 822,000 1,396,360 1.6987 0.328 0.328 0.330 0.326 0.330 4,256,729 0.3280 -0.58%
2005-10-27 0 1.710 1.710 1.740 1.700 1.720 1,066,000 1,817,680 1.7051 0.330 0.330 0.336 0.328 0.332 5,520,284 0.3293 0.59%
2005-10-26 0 1.700 1.690 1.700 1.690 1.710 240,000 407,080 1.6962 0.328 0.326 0.328 0.326 0.330 1,242,841 0.3275 1.19%
2005-10-25 0 1.680 1.680 1.700 1.670 1.700 982,000 1,657,520 1.6879 0.324 0.324 0.328 0.322 0.328 5,085,290 0.3259 -0.59%
2005-10-24 0 1.690 1.680 1.690 1.680 1.710 294,000 496,980 1.6904 0.326 0.324 0.326 0.324 0.330 1,522,480 0.3264 -1.17%
2005-10-21 0 1.710 1.690 1.720 1.700 1.740 42,000 71,780 1.7090 0.330 0.326 0.332 0.328 0.336 217,497 0.3300 -0.58%
2005-10-20 0 1.720 1.670 1.740 1.680 1.720 82,000 138,380 1.6876 0.332 0.322 0.336 0.324 0.332 424,637 0.3259 1.18%
2005-10-19 0 1.700 1.680 1.700 1.680 1.720 248,000 420,680 1.6963 0.328 0.324 0.328 0.324 0.332 1,284,269 0.3276 0.00%
2005-10-18 0 1.700 1.680 1.740 1.700 1.750 378,000 653,460 1.7287 0.328 0.324 0.336 0.328 0.338 1,957,474 0.3338 -2.30%
2005-10-17 0 1.740 1.700 1.740 1.720 1.740 384,000 664,820 1.7313 0.336 0.328 0.336 0.332 0.336 1,988,545 0.3343 0.58%
2005-10-14 0 1.730 1.730 1.740 1.730 1.760 526,000 918,880 1.7469 0.334 0.334 0.336 0.334 0.340 2,723,893 0.3373 -2.26%
2005-10-13 0 1.770 1.750 1.770 1.730 1.770 568,000 993,280 1.7487 0.342 0.338 0.342 0.334 0.342 2,941,390 0.3377 2.31%
2005-10-12 0 1.730 1.720 1.750 1.720 1.780 1,438,000 2,516,720 1.7502 0.334 0.332 0.338 0.332 0.344 7,446,687 0.3380 -1.70%
2005-10-10 0 1.760 1.750 1.770 1.710 1.770 702,000 1,223,380 1.7427 0.340 0.338 0.342 0.330 0.342 3,635,309 0.3365 1.73%
2005-10-07 0 1.730 1.730 1.740 1.710 1.730 34,000 58,340 1.7159 0.334 0.334 0.336 0.330 0.334 176,069 0.3313 0.58%
2005-10-06 0 1.720 1.720 1.740 1.720 1.770 1,034,000 1,796,480 1.7374 0.332 0.332 0.336 0.332 0.342 5,354,572 0.3355 -2.27%
2005-10-05 0 1.760 1.750 1.760 1.670 1.800 1,558,000 2,743,480 1.7609 0.340 0.338 0.340 0.322 0.348 8,068,108 0.3400 5.39%
2005-10-04 0 1.670 1.670 1.680 1.660 1.670 798,000 1,329,880 1.6665 0.322 0.322 0.324 0.321 0.322 4,132,445 0.3218 -0.60%
2005-10-03 0 1.680 1.660 1.680 1.670 1.720 836,000 1,401,800 1.6768 0.324 0.321 0.324 0.322 0.332 4,329,229 0.3238 -2.33%
2005-09-30 0 1.720 1.710 1.720 1.710 1.720 393,000 675,020 1.7176 0.332 0.330 0.332 0.330 0.332 2,035,152 0.3317 0.00%
2005-09-29 0 1.720 1.700 1.720 1.690 1.720 440,000 749,380 1.7031 0.332 0.328 0.332 0.326 0.332 2,278,541 0.3289 2.38%
2005-09-28 0 1.680 1.680 1.700 1.680 1.710 272,000 463,700 1.7048 0.324 0.324 0.328 0.324 0.330 1,408,553 0.3292 -1.75%
2005-09-27 0 1.710 1.700 1.720 1.700 1.760 308,000 528,520 1.7160 0.330 0.328 0.332 0.328 0.340 1,594,979 0.3314 -2.29%
2005-09-26 0 1.750 1.750 1.760 1.750 1.760 470,000 824,340 1.7539 0.338 0.338 0.340 0.338 0.340 2,433,896 0.3387 -0.57%
2005-09-23 0 1.760 1.750 1.760 1.720 1.770 946,000 1,659,320 1.7540 0.340 0.338 0.340 0.332 0.342 4,898,864 0.3387 -1.12%
2005-09-22 0 1.780 1.750 1.780 1.680 1.780 1,276,000 2,186,460 1.7135 0.344 0.338 0.344 0.324 0.344 6,607,770 0.3309 5.95%
2005-09-21 0 1.680 1.670 1.680 1.680 1.690 310,000 523,000 1.6871 0.324 0.322 0.324 0.324 0.326 1,605,336 0.3258 -1.18%
2005-09-20 0 1.700 1.670 1.700 1.660 1.700 740,000 1,239,640 1.6752 0.328 0.322 0.328 0.321 0.328 3,832,092 0.3235 0.00%
2005-09-16 0 1.700 1.680 1.700 1.670 1.710 358,000 600,260 1.6767 0.328 0.324 0.328 0.322 0.330 1,853,904 0.3238 2.41%
2005-09-15 0 1.660 1.650 1.660 1.650 1.680 692,000 1,156,040 1.6706 0.321 0.319 0.321 0.319 0.324 3,583,524 0.3226 -1.19%
2005-09-14 0 1.680 1.660 1.690 1.650 1.690 424,000 707,720 1.6692 0.324 0.321 0.326 0.319 0.326 2,195,685 0.3223 0.60%
2005-09-13 0 1.670 1.660 1.670 1.590 1.800 720,000 1,203,140 1.6710 0.322 0.321 0.322 0.307 0.348 3,728,522 0.3227 0.00%
2005-09-12 0 1.670 1.660 1.670 1.620 1.670 680,000 1,115,200 1.6400 0.322 0.321 0.322 0.313 0.322 3,521,382 0.3167 0.00%
2005-09-09 0 1.670 1.580 1.670 1.560 1.700 308,000 488,560 1.5862 0.322 0.305 0.322 0.301 0.328 1,594,979 0.3063 7.05%
2005-09-08 0 1.560 1.560 1.600 1.550 1.560 134,000 208,400 1.5552 0.301 0.301 0.309 0.299 0.301 693,919 0.3003 -2.50%
2005-09-07 0 1.600 1.550 1.600 1.530 1.600 106,000 165,500 1.5613 0.309 0.299 0.309 0.295 0.309 548,921 0.3015 2.56%
2005-09-06 0 1.560 1.560 1.570 1.520 1.520 2,000 3,040 1.5200 0.301 0.301 0.303 0.294 0.294 10,357 0.2935 -1.27%
2005-09-05 0 1.580 1.540 1.580 1.510 1.580 42,000 63,660 1.5157 0.305 0.297 0.305 0.292 0.305 217,497 0.2927 -0.63%
2005-09-02 0 1.590 1.540 1.590 1.520 1.600 6,000 9,420 1.5700 0.307 0.297 0.307 0.294 0.309 31,071 0.3032 0.63%
2005-09-01 0 1.580 1.550 1.580 1.540 1.590 750,000 1,175,380 1.5672 0.305 0.299 0.305 0.297 0.307 3,883,877 0.3026 1.94%
2005-08-31 0 1.550 1.530 1.560 1.550 1.550 202,000 313,240 1.5507 0.299 0.295 0.301 0.299 0.299 1,046,058 0.2994 -0.64%
2005-08-30 0 1.560 1.560 1.570 1.530 1.570 170,000 263,620 1.5507 0.301 0.301 0.303 0.295 0.303 880,346 0.2995 1.96%
2005-08-29 0 1.530 1.520 1.540 1.520 1.530 132,000 201,140 1.5238 0.295 0.294 0.297 0.294 0.295 683,562 0.2943 0.00%
2005-08-26 0 1.530 1.530 1.540 1.500 1.540 210,000 319,240 1.5202 0.295 0.295 0.297 0.290 0.297 1,087,486 0.2936 0.00%
2005-08-25 0 1.530 1.530 1.540 1.530 1.580 650,000 1,009,480 1.5530 0.295 0.295 0.297 0.295 0.305 3,366,027 0.2999 -3.16%
2005-08-24 0 1.580 1.580 1.590 1.580 1.620 142,000 226,020 1.5917 0.305 0.305 0.307 0.305 0.313 735,347 0.3074 -1.86%
2005-08-23 0 1.610 1.600 1.620 1.600 1.620 134,000 215,380 1.6073 0.311 0.309 0.313 0.309 0.313 693,919 0.3104 -1.83%
2005-08-22 0 1.640 1.640 1.660 1.590 1.600 130,000 207,980 1.5998 0.317 0.317 0.321 0.307 0.309 673,205 0.3089 0.00%
2005-08-19 0 1.640 1.640 1.650 1.620 1.640 84,000 136,560 1.6257 0.317 0.317 0.319 0.313 0.317 434,994 0.3139 0.00%
2005-08-18 0 1.640 1.640 1.650 1.630 1.640 170,000 277,600 1.6329 0.317 0.317 0.319 0.315 0.317 880,346 0.3153 1.23%
2005-08-17 0 1.620 1.620 1.650 1.610 1.650 486,000 789,420 1.6243 0.313 0.313 0.319 0.311 0.319 2,516,752 0.3137 -1.82%
2005-08-16 0 1.650 1.630 1.650 1.650 1.700 182,000 301,200 1.6549 0.319 0.315 0.319 0.319 0.328 942,488 0.3196 -2.37%
2005-08-15 0 1.690 1.660 1.690 1.670 1.690 102,000 171,100 1.6775 0.326 0.321 0.326 0.322 0.326 528,207 0.3239 0.60%
2005-08-12 0 1.680 1.670 1.700 1.660 1.680 610,000 1,019,600 1.6715 0.324 0.322 0.328 0.321 0.324 3,158,887 0.3228 -1.18%
2005-08-11 0 1.700 1.690 1.700 1.690 1.720 114,000 194,780 1.7086 0.328 0.326 0.328 0.326 0.332 590,349 0.3299 -1.16%
2005-08-10 0 1.720 1.690 1.730 1.700 1.720 228,000 388,800 1.7053 0.332 0.326 0.334 0.328 0.332 1,180,699 0.3293 1.78%
2005-08-09 0 1.690 1.680 1.720 1.690 1.760 630,000 1,077,900 1.7110 0.326 0.324 0.332 0.326 0.340 3,262,457 0.3304 -3.98%
2005-08-08 0 1.760 1.740 1.770 1.670 1.780 1,324,000 2,287,460 1.7277 0.340 0.336 0.342 0.322 0.344 6,856,338 0.3336 5.39%
2005-08-05 0 1.670 1.640 1.670 1.640 1.670 150,000 248,720 1.6581 0.322 0.317 0.322 0.317 0.322 776,775 0.3202 -0.60%
2005-08-04 0 1.680 1.670 1.680 1.670 1.680 616,000 1,034,380 1.6792 0.324 0.322 0.324 0.322 0.324 3,189,958 0.3243 -2.33%
2005-08-03 0 1.720 1.720 1.750 1.680 1.720 130,000 219,880 1.6914 0.332 0.332 0.338 0.324 0.332 673,205 0.3266 2.38%
2005-08-02 0 1.680 1.680 1.690 1.680 1.720 626,000 1,065,480 1.7020 0.324 0.324 0.326 0.324 0.332 3,241,743 0.3287 -2.33%
2005-08-01 0 1.720 1.720 1.740 1.710 1.720 131,000 224,710 1.7153 0.332 0.332 0.336 0.330 0.332 678,384 0.3312 0.00%
2005-07-29 0 1.720 1.710 1.720 1.690 1.770 1,376,000 2,357,440 1.7133 0.332 0.330 0.332 0.326 0.342 7,125,620 0.3308 -2.82%
2005-07-28 0 1.770 1.760 1.770 1.770 1.780 174,000 308,120 1.7708 0.342 0.340 0.342 0.342 0.344 901,060 0.3420 1.14%
2005-07-27 0 1.750 1.750 1.760 1.730 1.760 408,000 712,300 1.7458 0.338 0.338 0.340 0.334 0.340 2,112,829 0.3371 1.16%
2005-07-26 0 1.730 1.720 1.730 1.710 1.730 314,000 540,420 1.7211 0.334 0.332 0.334 0.330 0.334 1,626,050 0.3324 -1.70%
2005-07-25 0 1.760 1.750 1.760 1.740 1.780 182,000 319,260 1.7542 0.340 0.338 0.340 0.336 0.344 942,488 0.3387 -1.12%
2005-07-22 0 1.780 1.780 1.790 1.780 1.800 86,000 153,560 1.7856 0.344 0.344 0.346 0.344 0.348 445,351 0.3448 0.56%
2005-07-21 0 1.770 1.770 1.790 1.770 1.800 244,000 434,680 1.7815 0.342 0.342 0.346 0.342 0.348 1,263,555 0.3440 -2.75%
2005-07-20 0 1.820 1.800 1.830 1.780 1.820 669,000 1,207,140 1.8044 0.351 0.348 0.353 0.344 0.351 3,464,419 0.3484 0.55%
2005-07-19 0 1.810 1.810 1.820 1.780 1.810 136,000 244,960 1.8012 0.350 0.350 0.351 0.344 0.350 704,276 0.3478 0.00%
2005-07-18 0 1.810 1.800 1.820 1.770 1.850 602,000 1,090,460 1.8114 0.350 0.348 0.351 0.342 0.357 3,117,459 0.3498 1.69%
2005-07-15 0 1.780 1.760 1.790 1.760 1.780 544,000 960,700 1.7660 0.344 0.340 0.346 0.340 0.344 2,817,106 0.3410 0.56%
2005-07-14 0 1.770 1.760 1.770 1.760 1.770 158,000 278,840 1.7648 0.342 0.340 0.342 0.340 0.342 818,203 0.3408 0.57%
2005-07-13 0 1.760 1.750 1.760 1.730 1.760 848,000 1,481,920 1.7475 0.340 0.338 0.340 0.334 0.340 4,391,371 0.3375 4.14%
2005-07-12 0 1.690 1.690 1.710 1.690 1.710 230,000 390,820 1.6992 0.326 0.326 0.330 0.326 0.330 1,191,056 0.3281 0.00%
2005-07-11 0 1.690 1.690 1.700 1.690 1.700 208,000 352,200 1.6933 0.326 0.326 0.328 0.326 0.328 1,077,129 0.3270 0.00%
2005-07-08 0 1.690 1.690 1.700 1.680 1.700 344,000 580,300 1.6869 0.326 0.326 0.328 0.324 0.328 1,781,405 0.3258 0.60%
2005-07-07 0 1.680 1.660 1.680 1.680 1.730 408,000 692,720 1.6978 0.324 0.321 0.324 0.324 0.334 2,112,829 0.3279 -3.45%
2005-07-06 0 1.740 1.730 1.750 1.710 1.740 402,000 693,660 1.7255 0.336 0.334 0.338 0.330 0.336 2,081,758 0.3332 0.00%
2005-07-05 0 1.740 1.740 1.750 1.720 1.740 212,000 365,180 1.7225 0.336 0.336 0.338 0.332 0.336 1,097,843 0.3326 1.16%
2005-07-04 0 1.720 1.710 1.730 1.720 1.740 144,000 249,700 1.7340 0.332 0.330 0.334 0.332 0.336 745,704 0.3349 -0.58%
2005-06-30 0 1.730 1.720 1.740 1.710 1.730 448,000 770,160 1.7191 0.334 0.332 0.336 0.330 0.334 2,319,969 0.3320 1.17%
2005-06-29 0 1.710 1.710 1.720 1.700 1.740 426,000 736,720 1.7294 0.330 0.330 0.332 0.328 0.336 2,206,042 0.3340 -0.58%
2005-06-28 0 1.720 1.710 1.730 1.720 1.740 278,000 479,880 1.7262 0.332 0.330 0.334 0.332 0.336 1,439,624 0.3333 -0.58%
2005-06-27 0 1.730 1.720 1.740 1.730 1.760 626,000 1,089,440 1.7403 0.334 0.332 0.336 0.334 0.340 3,241,743 0.3361 -1.70%
2005-06-24 0 1.760 1.760 1.770 1.750 1.760 312,000 547,980 1.7563 0.340 0.340 0.342 0.338 0.340 1,615,693 0.3392 0.57%
2005-06-23 0 1.750 1.740 1.750 1.740 1.770 852,000 1,496,700 1.7567 0.338 0.336 0.338 0.336 0.342 4,412,085 0.3392 1.16%
2005-06-22 0 1.730 1.720 1.730 1.640 1.730 1,328,000 2,241,940 1.6882 0.334 0.332 0.334 0.317 0.334 6,877,052 0.3260 6.13%
2005-06-21 0 1.630 1.620 1.630 1.630 1.650 310,000 507,580 1.6374 0.315 0.313 0.315 0.315 0.319 1,605,336 0.3162 -0.61%
2005-06-20 0 1.640 1.640 1.650 1.610 1.650 576,000 945,200 1.6410 0.317 0.317 0.319 0.311 0.319 2,982,818 0.3169 2.50%
2005-06-17 0 1.600 1.590 1.600 1.560 1.610 1,156,000 1,846,340 1.5972 0.309 0.307 0.309 0.301 0.311 5,986,349 0.3084 3.23%
2005-06-16 0 1.550 1.550 1.560 1.550 1.560 30,000 46,640 1.5547 0.299 0.299 0.301 0.299 0.301 155,355 0.3002 -0.64%
2005-06-15 0 1.560 1.560 1.570 1.560 1.580 228,000 358,080 1.5705 0.301 0.301 0.303 0.301 0.305 1,180,699 0.3033 -1.27%
2005-06-14 0 1.580 1.570 1.590 1.560 1.590 528,000 833,840 1.5792 0.305 0.303 0.307 0.301 0.307 2,734,250 0.3050 1.94%
2005-06-13 0 1.550 1.550 1.570 1.540 1.560 266,000 412,520 1.5508 0.299 0.299 0.303 0.297 0.301 1,377,482 0.2995 1.31%
2005-06-10 0 1.530 1.520 1.530 1.520 1.580 304,000 473,360 1.5571 0.295 0.294 0.295 0.294 0.305 1,574,265 0.3007 -1.92%
2005-06-09 0 1.560 1.550 1.560 1.530 1.570 358,000 556,860 1.5555 0.301 0.299 0.301 0.295 0.303 1,853,904 0.3004 0.00%
2005-06-08 0 1.560 1.550 1.580 1.550 1.560 106,000 164,540 1.5523 0.301 0.299 0.305 0.299 0.301 548,921 0.2998 0.00%
2005-06-07 0 1.560 1.550 1.560 1.550 1.560 276,000 428,360 1.5520 0.301 0.299 0.301 0.299 0.301 1,429,267 0.2997 0.65%
2005-06-06 0 1.550 1.540 1.550 1.550 1.550 466,000 722,020 1.5494 0.299 0.297 0.299 0.299 0.299 2,413,182 0.2992 0.65%
2005-06-03 0 1.540 1.540 1.550 1.530 1.550 60,000 92,800 1.5467 0.297 0.297 0.299 0.295 0.299 310,710 0.2987 0.00%
2005-06-02 0 1.540 1.550 1.570 1.540 1.550 364,000 561,600 1.5429 0.297 0.299 0.303 0.297 0.299 1,884,975 0.2979 0.00%
2005-06-01 0 1.540 1.530 1.550 1.540 1.560 182,000 281,120 1.5446 0.297 0.295 0.299 0.297 0.301 942,488 0.2983 0.00%
2005-05-31 0 1.540 1.540 1.580 1.540 1.590 26,000 40,740 1.5669 0.297 0.297 0.305 0.297 0.307 134,641 0.3026 -1.91%
2005-05-30 0 1.570 1.540 1.570 1.560 1.590 102,000 160,540 1.5739 0.303 0.297 0.303 0.301 0.307 528,207 0.3039 0.00%
2005-05-27 0 1.570 1.570 1.590 1.540 1.580 20,000 31,140 1.5570 0.303 0.303 0.307 0.297 0.305 103,570 0.3007 1.95%
2005-05-26 0 1.540 1.540 1.570 1.540 1.600 214,000 336,420 1.5721 0.297 0.297 0.303 0.297 0.309 1,108,200 0.3036 -3.75%
2005-05-25 0 1.600 1.570 1.610 1.550 1.620 578,000 926,500 1.6029 0.309 0.303 0.311 0.299 0.313 2,993,175 0.3095 -2.44%
2005-05-24 0 1.640 1.620 1.650 1.510 1.650 1,534,000 2,425,860 1.5814 0.317 0.313 0.319 0.292 0.319 7,943,824 0.3054 8.61%
2005-05-23 0 1.510 1.510 1.530 1.500 1.540 482,000 729,260 1.5130 0.292 0.292 0.295 0.290 0.297 2,496,038 0.2922 1.34%
2005-05-20 0 1.490 1.480 1.490 1.480 1.490 362,000 538,040 1.4863 0.288 0.286 0.288 0.286 0.288 1,874,618 0.2870 0.00%
2005-05-19 0 1.490 1.490 1.500 1.470 1.500 148,000 221,040 1.4935 0.288 0.288 0.290 0.284 0.290 766,418 0.2884 1.36%
2005-05-18 0 1.470 1.470 1.480 1.450 1.500 44,000 65,260 1.4832 0.284 0.284 0.286 0.280 0.290 227,854 0.2864 1.38%
2005-05-17 0 1.450 1.450 1.470 1.450 1.550 856,000 1,283,640 1.4996 0.280 0.280 0.284 0.280 0.299 4,432,799 0.2896 -3.33%
2005-05-13 0 1.500 1.490 1.500 1.480 1.560 610,000 924,480 1.5155 0.290 0.288 0.290 0.286 0.301 3,158,887 0.2927 1.35%
2005-05-12 0 1.480 1.470 1.480 1.460 1.510 974,000 1,444,500 1.4831 0.286 0.284 0.286 0.282 0.292 5,043,862 0.2864 2.78%
2005-05-11 0 1.440 1.440 1.460 1.420 1.460 274,000 392,780 1.4335 0.278 0.278 0.282 0.274 0.282 1,418,910 0.2768 3.60%
2005-05-10 0 1.390 1.390 1.400 1.390 1.410 1,912,000 2,676,820 1.4000 0.268 0.268 0.270 0.268 0.272 9,901,298 0.2704 -0.71%
2005-05-09 0 1.400 1.400 1.430 1.400 1.470 966,000 1,377,300 1.4258 0.270 0.270 0.276 0.270 0.284 5,002,434 0.2753 -4.76%
2005-05-06 0 1.470 1.460 1.470 1.470 1.490 592,000 873,740 1.4759 0.284 0.282 0.284 0.284 0.288 3,065,674 0.2850 -0.68%
2005-05-05 0 1.480 1.480 1.520 1.480 1.510 134,000 200,640 1.4973 0.286 0.286 0.294 0.286 0.292 693,919 0.2891 -2.63%
2005-05-04 0 1.520 1.500 1.520 1.500 1.530 254,000 384,700 1.5146 0.294 0.290 0.294 0.290 0.295 1,315,340 0.2925 0.00%
2005-05-03 0 1.520 - 1.520 1.490 1.520 256,000 383,760 1.4991 0.294 - 0.294 0.288 0.294 1,325,697 0.2895 2.01%
2005-04-29 0 1.490 1.490 1.520 1.490 1.520 292,000 439,440 1.5049 0.288 0.288 0.294 0.288 0.294 1,512,123 0.2906 -1.97%
2005-04-28 0 1.520 1.500 1.520 1.490 1.520 266,000 399,760 1.5029 0.294 0.290 0.294 0.288 0.294 1,377,482 0.2902 0.00%
2005-04-27 0 1.520 1.520 1.530 1.520 1.560 120,000 183,080 1.5257 0.294 0.294 0.295 0.294 0.301 621,420 0.2946 -1.94%
2005-04-26 0 1.550 1.540 1.560 1.550 1.580 620,000 968,300 1.5618 0.299 0.297 0.301 0.299 0.305 3,210,672 0.3016 -0.64%
2005-04-25 0 1.560 1.550 1.560 1.540 1.560 246,000 383,000 1.5569 0.301 0.299 0.301 0.297 0.301 1,273,912 0.3006 0.00%
2005-04-22 0 1.560 1.550 1.560 1.520 1.560 340,000 527,100 1.5503 0.301 0.299 0.301 0.294 0.301 1,760,691 0.2994 2.63%
2005-04-21 0 1.520 1.510 1.530 1.500 1.520 902,000 1,362,460 1.5105 0.294 0.292 0.295 0.290 0.294 4,671,010 0.2917 1.33%
2005-04-20 0 1.540 1.540 1.550 1.530 1.540 320,000 490,380 1.5324 0.290 0.290 0.292 0.288 0.290 1,701,311 0.2882 -0.65%
2005-04-19 0 1.550 1.540 1.550 1.540 1.560 986,000 1,530,140 1.5519 0.292 0.290 0.292 0.290 0.293 5,242,164 0.2919 1.31%
2005-04-18 0 1.530 1.530 1.540 1.520 1.560 1,612,000 2,498,520 1.5500 0.288 0.288 0.290 0.286 0.293 8,570,353 0.2915 -1.92%
2005-04-15 0 1.560 1.560 1.570 1.560 1.590 2,102,000 3,317,340 1.5782 0.293 0.293 0.295 0.293 0.299 11,175,486 0.2968 -1.27%
2005-04-14 0 1.580 1.580 1.590 1.580 1.610 964,000 1,536,900 1.5943 0.297 0.297 0.299 0.297 0.303 5,125,199 0.2999 -1.86%
2005-04-13 0 1.610 1.610 1.630 1.570 1.610 1,158,000 1,839,500 1.5885 0.303 0.303 0.307 0.295 0.303 6,156,619 0.2988 3.21%
2005-04-12 0 1.560 1.560 1.570 1.560 1.600 566,000 888,660 1.5701 0.293 0.293 0.295 0.293 0.301 3,009,194 0.2953 -0.64%
2005-04-11 0 1.570 1.570 1.580 1.550 1.600 226,000 353,220 1.5629 0.295 0.295 0.297 0.292 0.301 1,201,551 0.2940 1.29%
2005-04-08 0 1.550 1.540 1.550 1.540 1.570 1,396,000 2,165,920 1.5515 0.292 0.290 0.292 0.290 0.295 7,421,969 0.2918 0.00%
2005-04-07 0 1.550 1.520 1.550 1.520 1.560 1,192,000 1,833,840 1.5385 0.292 0.286 0.292 0.286 0.293 6,337,383 0.2894 -0.64%
2005-04-06 0 1.560 1.560 1.570 1.540 1.570 3,452,000 5,387,560 1.5607 0.293 0.293 0.295 0.290 0.295 18,352,891 0.2936 0.65%
2005-04-04 0 1.550 1.550 1.560 1.540 1.580 4,810,000 7,494,460 1.5581 0.292 0.292 0.293 0.290 0.297 25,572,829 0.2931 0.65%
2005-04-01 0 1.540 1.520 1.540 1.470 1.560 2,418,000 3,675,180 1.5199 0.290 0.286 0.290 0.276 0.293 12,855,530 0.2859 6.94%
2005-03-31 0 1.440 1.440 1.450 1.430 1.490 1,218,000 1,775,920 1.4581 0.271 0.271 0.273 0.269 0.280 6,475,614 0.2742 0.70%
2005-03-30 0 1.430 1.430 1.450 1.420 1.530 2,200,000 3,189,340 1.4497 0.269 0.269 0.273 0.267 0.288 11,696,512 0.2727 -7.74%
2005-03-29 0 1.550 1.480 1.550 1.400 1.600 3,952,000 5,882,660 1.4885 0.292 0.278 0.292 0.263 0.301 21,011,189 0.2800 -0.64%
2005-03-24 0 1.560 1.560 1.570 1.480 1.630 6,999,600 11,013,480 1.5734 0.293 0.293 0.295 0.278 0.307 37,214,048 0.2959 8.33%
2005-03-23 0 1.440 1.440 1.460 1.370 1.460 2,312,400 3,305,912 1.4296 0.271 0.271 0.275 0.258 0.275 12,294,098 0.2689 5.88%
2005-03-22 0 1.360 1.360 1.380 1.330 1.480 6,610,000 9,146,480 1.3837 0.256 0.256 0.260 0.250 0.278 35,142,702 0.2603 2.26%
2005-03-21 0 1.330 1.320 1.340 1.270 1.670 11,960,000 16,525,520 1.3817 0.250 0.248 0.252 0.239 0.314 63,586,493 0.2599 -17.90%
2005-03-18 0 1.620 1.620 1.630 1.600 1.900 11,292,000 19,172,200 1.6979 0.305 0.305 0.307 0.301 0.357 60,035,007 0.3194 -16.06%
2005-03-17 0 1.930 1.930 1.940 1.900 1.940 970,000 1,867,780 1.9255 0.363 0.363 0.365 0.357 0.365 5,157,099 0.3622 -1.03%
2005-03-16 0 1.950 1.940 1.950 1.830 1.970 1,821,500 3,464,405 1.9020 0.367 0.365 0.367 0.344 0.371 9,684,180 0.3577 2.63%
2005-03-15 0 1.900 1.900 1.910 1.850 1.950 2,756,500 5,258,640 1.9077 0.357 0.357 0.359 0.348 0.367 14,655,198 0.3588 -3.06%
2005-03-14 0 1.960 1.950 1.960 1.900 1.970 1,108,000 2,140,920 1.9322 0.369 0.367 0.369 0.357 0.371 5,890,789 0.3634 -0.51%
2005-03-11 0 1.970 1.950 1.960 1.960 2.025 1,080,000 2,143,000 1.9843 0.371 0.367 0.369 0.369 0.381 5,741,924 0.3732 0.00%
2005-03-10 0 1.970 1.970 1.980 1.800 2.025 6,612,000 12,895,460 1.9503 0.371 0.371 0.372 0.339 0.381 35,153,336 0.3668 9.44%
2005-03-09 0 1.800 1.780 1.810 1.800 1.860 2,126,000 3,906,760 1.8376 0.339 0.335 0.340 0.339 0.350 11,303,084 0.3456 -2.70%
2005-03-08 0 1.850 1.840 1.850 1.850 1.870 408,000 757,280 1.8561 0.348 0.346 0.348 0.348 0.352 2,169,171 0.3491 -1.07%
2005-03-07 0 1.870 1.860 1.880 1.870 1.880 238,000 445,220 1.8707 0.352 0.350 0.354 0.352 0.354 1,265,350 0.3519 1.08%
2005-03-04 0 1.850 1.850 1.860 1.850 1.900 1,364,000 2,532,060 1.8563 0.348 0.348 0.350 0.348 0.357 7,251,838 0.3492 0.00%
2005-03-03 0 1.850 1.840 1.850 1.830 1.850 1,780,000 3,287,180 1.8467 0.348 0.346 0.348 0.344 0.348 9,463,542 0.3474 0.00%
2005-03-02 0 1.850 1.810 1.850 1.800 1.910 2,192,000 4,075,480 1.8593 0.348 0.340 0.348 0.339 0.359 11,653,979 0.3497 -2.12%
2005-03-01 0 1.890 1.890 1.900 1.890 1.910 1,210,000 2,296,420 1.8979 0.355 0.355 0.357 0.355 0.359 6,433,082 0.3570 -1.05%
2005-02-28 0 1.910 1.910 1.920 1.900 1.920 676,000 1,289,740 1.9079 0.359 0.359 0.361 0.357 0.361 3,594,019 0.3589 0.53%
2005-02-25 0 1.900 1.890 1.930 1.900 1.950 320,000 619,520 1.9360 0.357 0.355 0.363 0.357 0.367 1,701,311 0.3641 -2.56%
2005-02-24 0 1.950 1.950 1.960 1.900 1.950 2,746,000 5,326,580 1.9398 0.367 0.367 0.369 0.357 0.367 14,599,374 0.3648 4.28%
2005-02-23 0 1.870 1.870 1.880 1.860 1.920 1,603,000 3,019,630 1.8837 0.352 0.352 0.354 0.350 0.361 8,522,504 0.3543 -1.06%
2005-02-22 0 1.890 1.890 1.940 1.890 1.950 6,584,000 12,623,980 1.9174 0.355 0.355 0.365 0.355 0.367 35,004,471 0.3606 0.00%
2005-02-21 0 1.890 1.880 1.890 1.840 1.910 3,918,000 7,349,160 1.8757 0.355 0.354 0.355 0.346 0.359 20,830,425 0.3528 2.72%
2005-02-18 0 1.840 1.830 1.840 1.830 1.880 2,108,000 3,909,700 1.8547 0.346 0.344 0.346 0.344 0.354 11,207,385 0.3489 -2.13%
2005-02-17 0 1.880 1.860 1.880 1.840 1.930 3,136,000 5,884,110 1.8763 0.354 0.350 0.354 0.346 0.363 16,672,846 0.3529 -1.57%
2005-02-16 0 1.910 1.910 1.950 1.900 1.950 1,848,000 3,562,660 1.9278 0.359 0.359 0.367 0.357 0.367 9,825,070 0.3626 -1.04%
2005-02-15 0 1.930 1.930 1.940 1.930 1.950 1,562,000 3,028,640 1.9390 0.363 0.363 0.365 0.363 0.367 8,304,524 0.3647 -1.03%
2005-02-14 0 1.950 1.940 1.950 1.940 1.970 1,190,000 2,320,720 1.9502 0.367 0.365 0.367 0.365 0.371 6,326,750 0.3668 0.00%
2005-02-08 0 1.950 1.940 1.950 1.940 2.000 722,000 1,408,520 1.9509 0.367 0.365 0.367 0.365 0.376 3,838,583 0.3669 -0.51%
2005-02-07 0 1.960 1.950 1.960 1.960 2.000 2,139,900 4,224,553 1.9742 0.369 0.367 0.369 0.369 0.376 11,376,985 0.3713 -1.01%
2005-02-04 0 1.980 1.980 2.025 1.960 2.000 974,000 1,923,380 1.9747 0.372 0.372 0.381 0.369 0.376 5,178,365 0.3714 0.00%
2005-02-03 0 1.980 1.960 1.980 1.950 2.000 742,000 1,461,000 1.9690 0.372 0.369 0.372 0.367 0.376 3,944,915 0.3704 0.00%
2005-02-02 0 1.980 1.970 1.990 1.940 2.050 2,420,000 4,812,910 1.9888 0.372 0.371 0.374 0.365 0.386 12,866,163 0.3741 -3.41%
2005-02-01 0 2.050 2.050 2.075 2.050 2.050 50,000 102,500 2.0500 0.386 0.386 0.390 0.386 0.386 265,830 0.3856 1.23%
2005-01-31 0 2.025 2.025 2.075 2.025 2.100 254,000 518,950 2.0431 0.381 0.381 0.390 0.381 0.395 1,350,415 0.3843 -2.41%
2005-01-28 0 2.075 2.050 2.075 2.075 2.100 280,000 582,250 2.0795 0.390 0.386 0.390 0.390 0.395 1,488,647 0.3911 1.22%
2005-01-27 0 2.050 2.050 2.100 2.050 2.125 522,000 1,097,150 2.1018 0.386 0.386 0.395 0.386 0.400 2,775,263 0.3953 -2.38%
2005-01-26 0 2.100 2.100 2.125 2.050 2.100 802,000 1,662,100 2.0724 0.395 0.395 0.400 0.386 0.395 4,263,910 0.3898 2.44%
2005-01-25 0 2.050 2.050 2.075 2.025 2.050 182,000 373,000 2.0495 0.386 0.386 0.390 0.381 0.386 967,621 0.3855 1.23%
2005-01-24 0 2.025 2.000 2.050 2.025 2.050 198,000 403,800 2.0394 0.381 0.376 0.386 0.381 0.386 1,052,686 0.3836 -2.41%
2005-01-21 0 2.075 2.025 2.100 2.075 2.075 6,000 12,450 2.0750 0.390 0.381 0.395 0.390 0.390 31,900 0.3903 -1.19%
2005-01-20 0 2.100 2.050 2.100 2.025 2.100 396,000 807,600 2.0394 0.395 0.386 0.395 0.381 0.395 2,105,372 0.3836 -1.18%
2005-01-19 0 2.125 2.100 2.125 2.075 2.125 1,132,000 2,359,150 2.0841 0.400 0.395 0.400 0.390 0.400 6,018,387 0.3920 6.25%
2005-01-18 0 2.000 1.990 2.000 2.000 2.000 1,564,000 3,253,750 2.0804 0.376 0.374 0.376 0.376 0.376 8,315,157 0.3913 -1.23%
2005-01-17 0 2.025 2.025 2.100 2.000 2.100 24,000 49,000 2.0417 0.381 0.381 0.395 0.376 0.395 127,598 0.3840 1.25%
2005-01-14 0 2.000 1.990 2.000 2.000 2.025 198,000 397,000 2.0051 0.376 0.374 0.376 0.376 0.381 1,052,686 0.3771 0.00%
2005-01-13 0 2.000 2.000 2.050 2.000 2.050 968,410 1,956,000 2.0198 0.376 0.376 0.386 0.376 0.386 5,148,645 0.3799 -2.44%
2005-01-12 0 2.050 2.025 2.075 2.025 2.100 394,000 809,500 2.0546 0.386 0.381 0.390 0.381 0.395 2,094,739 0.3864 0.00%
2005-01-11 0 2.050 2.050 2.125 2.050 2.150 488,000 1,031,300 2.1133 0.386 0.386 0.400 0.386 0.404 2,594,499 0.3975 -2.38%
2005-01-10 0 2.100 2.100 2.125 2.050 2.150 164,000 346,950 2.1155 0.395 0.395 0.400 0.386 0.404 871,922 0.3979 1.20%
2005-01-07 0 2.075 2.075 2.100 2.050 2.100 214,000 448,500 2.0958 0.390 0.390 0.395 0.386 0.395 1,137,752 0.3942 1.22%
2005-01-06 0 2.050 2.050 2.075 2.025 2.075 834,000 1,709,100 2.0493 0.386 0.386 0.390 0.381 0.390 4,434,041 0.3854 0.00%
2005-01-05 0 2.050 2.025 2.050 2.000 2.100 466,000 955,250 2.0499 0.386 0.381 0.386 0.376 0.395 2,477,534 0.3856 -5.75%
2005-01-04 0 2.175 2.150 2.175 2.150 2.175 384,000 834,150 2.1723 0.409 0.404 0.409 0.404 0.409 2,041,573 0.4086 0.00%
2005-01-03 0 2.175 2.175 2.225 2.175 2.225 232,000 511,000 2.2026 0.409 0.409 0.419 0.409 0.419 1,233,450 0.4143 -3.33%
2004-12-31 0 2.250 2.200 2.275 2.150 2.275 542,000 1,192,700 2.2006 0.423 0.414 0.428 0.404 0.428 2,881,595 0.4139 4.65%
2004-12-30 0 2.150 2.150 2.200 2.150 2.275 412,000 924,050 2.2428 0.404 0.404 0.414 0.404 0.428 2,190,438 0.4219 -5.49%
2004-12-29 0 2.275 2.250 2.275 2.200 2.300 1,356,000 3,070,000 2.2640 0.428 0.423 0.428 0.414 0.433 7,209,305 0.4258 4.60%
2004-12-28 0 2.175 2.150 2.200 2.050 2.175 520,000 1,104,200 2.1235 0.409 0.404 0.414 0.386 0.409 2,764,630 0.3994 6.10%
2004-12-24 0 2.050 2.025 2.075 2.025 2.050 222,000 454,350 2.0466 0.386 0.381 0.390 0.381 0.386 1,180,284 0.3849 0.00%
2004-12-23 0 2.050 2.000 2.050 1.980 2.050 406,000 820,620 2.0212 0.386 0.376 0.386 0.372 0.386 2,158,538 0.3802 4.06%
2004-12-22 0 1.970 1.970 1.990 1.950 1.980 1,255,000 2,461,740 1.9615 0.371 0.371 0.374 0.367 0.372 6,672,329 0.3689 1.55%
2004-12-21 0 1.940 1.940 1.950 1.940 1.960 266,000 517,500 1.9455 0.365 0.365 0.367 0.365 0.369 1,414,215 0.3659 -0.51%
2004-12-20 0 1.950 1.940 1.950 1.950 1.950 972,000 1,895,400 1.9500 0.367 0.365 0.367 0.367 0.367 5,167,732 0.3668 1.04%
2004-12-17 0 1.930 1.930 1.950 1.930 1.960 314,000 611,140 1.9463 0.363 0.363 0.367 0.363 0.369 1,669,411 0.3661 -1.03%
2004-12-16 0 1.950 1.930 1.970 1.930 1.970 1,186,000 2,315,040 1.9520 0.367 0.363 0.371 0.363 0.371 6,305,483 0.3671 -0.51%
2004-12-15 0 1.960 1.960 1.970 1.950 2.000 576,000 1,136,780 1.9736 0.369 0.369 0.371 0.367 0.376 3,062,360 0.3712 0.51%
2004-12-14 0 1.950 1.950 1.970 1.950 1.980 278,000 545,700 1.9629 0.367 0.367 0.371 0.367 0.372 1,478,014 0.3692 -1.52%
2004-12-13 0 1.980 1.970 1.980 1.950 2.000 824,000 1,623,320 1.9700 0.372 0.371 0.372 0.367 0.376 4,380,875 0.3705 -0.50%
2004-12-10 0 1.990 1.980 1.990 1.990 2.000 5,242,000 10,473,400 1.9980 0.374 0.372 0.374 0.374 0.376 27,869,599 0.3758 0.00%
2004-12-09 0 1.990 1.980 2.000 1.980 2.050 2,390,000 4,788,920 2.0037 0.374 0.372 0.376 0.372 0.386 12,706,665 0.3769 1.02%
2004-12-08 0 1.970 1.980 1.990 1.970 2.075 1,852,500 3,719,420 2.0078 0.371 0.372 0.374 0.371 0.390 9,848,995 0.3776 -5.06%
2004-12-07 0 2.075 2.050 2.075 2.075 2.125 494,000 1,032,900 2.0909 0.390 0.386 0.390 0.390 0.400 2,626,399 0.3933 0.00%
2004-12-06 0 2.075 2.050 2.075 2.050 2.100 130,000 268,450 2.0650 0.390 0.386 0.390 0.386 0.395 691,158 0.3884 1.22%
2004-12-03 0 2.050 2.050 2.100 2.025 2.100 1,274,000 2,635,320 2.0685 0.386 0.386 0.395 0.381 0.395 6,773,344 0.3891 -4.65%
2004-12-02 0 2.150 2.100 2.150 2.075 2.200 1,064,000 2,260,950 2.1250 0.404 0.395 0.404 0.390 0.414 5,656,859 0.3997 0.00%
2004-12-01 0 2.150 2.125 2.150 2.075 2.175 1,988,000 4,235,900 2.1307 0.404 0.400 0.404 0.390 0.409 10,569,394 0.4008 -3.37%
2004-11-30 0 2.225 2.200 2.225 2.175 2.225 254,000 563,500 2.2185 0.419 0.414 0.419 0.409 0.419 1,350,415 0.4173 1.14%
2004-11-29 0 2.200 2.175 2.200 2.200 2.200 88,000 193,600 2.2000 0.414 0.409 0.414 0.414 0.414 467,860 0.4138 -1.12%
2004-11-26 0 2.225 2.200 2.225 2.200 2.250 384,000 850,200 2.2141 0.419 0.414 0.419 0.414 0.423 2,041,573 0.4164 0.00%
2004-11-25 0 2.225 2.225 2.250 2.200 2.250 202,000 447,150 2.2136 0.419 0.419 0.423 0.414 0.423 1,073,952 0.4164 0.00%
2004-11-24 0 2.225 2.225 2.250 2.225 2.250 506,000 1,135,550 2.2442 0.419 0.419 0.423 0.419 0.423 2,690,198 0.4221 0.00%
2004-11-23 0 2.225 2.200 2.225 2.175 2.250 1,058,000 2,327,700 2.2001 0.419 0.414 0.419 0.409 0.423 5,624,959 0.4138 -1.11%
2004-11-22 0 2.250 2.225 2.275 2.200 2.275 614,000 1,374,050 2.2379 0.423 0.419 0.428 0.414 0.428 3,264,390 0.4209 -1.10%
2004-11-19 0 2.275 2.250 2.275 2.200 2.325 1,492,000 3,361,800 2.2532 0.428 0.423 0.428 0.414 0.437 7,932,362 0.4238 -1.09%
2004-11-18 0 2.300 2.275 2.300 2.225 2.325 1,358,000 3,111,250 2.2911 0.433 0.428 0.433 0.419 0.437 7,219,938 0.4309 3.37%
2004-11-17 0 2.225 2.200 2.250 2.200 2.250 2,420,000 5,361,400 2.2155 0.419 0.414 0.423 0.414 0.423 12,866,163 0.4167 -1.11%
2004-11-16 0 2.250 2.250 2.300 2.250 2.350 1,056,000 2,396,500 2.2694 0.423 0.423 0.433 0.423 0.442 5,614,326 0.4269 -2.17%
2004-11-15 0 2.300 2.275 2.300 2.250 2.325 906,000 2,081,900 2.2979 0.433 0.428 0.433 0.423 0.437 4,816,836 0.4322 2.22%
2004-11-12 0 2.250 2.250 2.275 2.225 2.275 1,348,000 3,021,650 2.2416 0.423 0.423 0.428 0.419 0.428 7,166,772 0.4216 1.12%
2004-11-11 0 2.225 2.225 2.250 2.225 2.275 1,458,000 3,283,150 2.2518 0.419 0.419 0.423 0.419 0.428 7,751,598 0.4235 1.14%
2004-11-10 0 2.200 2.200 2.225 2.175 2.225 672,000 1,470,150 2.1877 0.414 0.414 0.419 0.409 0.419 3,572,753 0.4115 0.00%
2004-11-09 0 2.200 2.175 2.225 2.175 2.225 604,000 1,326,400 2.1960 0.414 0.409 0.419 0.409 0.419 3,211,224 0.4131 0.00%
2004-11-08 0 2.200 2.200 2.250 2.200 2.300 398,000 883,350 2.2195 0.414 0.414 0.423 0.414 0.433 2,116,005 0.4175 -4.35%
2004-11-05 0 2.300 2.225 2.300 2.150 2.300 1,746,000 3,814,400 2.1847 0.433 0.419 0.433 0.404 0.433 9,282,777 0.4109 6.98%
2004-11-04 0 2.150 2.050 2.150 2.150 2.200 898,000 1,946,550 2.1677 0.404 0.386 0.404 0.404 0.414 4,774,304 0.4077 0.00%
2004-11-03 0 2.150 2.075 2.150 2.150 2.200 64,000 138,300 2.1609 0.404 0.390 0.404 0.404 0.414 340,262 0.4065 0.00%
2004-11-02 0 2.150 2.125 2.150 2.150 2.175 360,000 774,250 2.1507 0.404 0.400 0.404 0.404 0.409 1,913,975 0.4045 0.00%
2004-11-01 0 2.150 2.125 2.150 2.125 2.200 460,000 990,950 2.1542 0.404 0.400 0.404 0.400 0.414 2,445,634 0.4052 0.00%
2004-10-29 0 2.150 2.100 2.150 2.100 2.150 48,000 102,200 2.1292 0.404 0.395 0.404 0.395 0.404 255,197 0.4005 1.18%
2004-10-28 0 2.125 2.100 2.150 2.100 2.150 1,366,000 2,903,350 2.1254 0.400 0.395 0.404 0.395 0.404 7,262,471 0.3998 1.19%
2004-10-27 0 2.100 2.075 2.100 2.025 2.100 1,508,000 3,150,150 2.0890 0.395 0.390 0.395 0.381 0.395 8,017,427 0.3929 1.20%
2004-10-26 0 2.075 2.050 2.150 2.000 2.100 586,000 1,208,100 2.0616 0.390 0.386 0.404 0.376 0.395 3,115,526 0.3878 3.75%
2004-10-25 0 2.000 2.000 2.025 2.000 2.000 900,000 1,800,000 2.0000 0.376 0.376 0.381 0.376 0.376 4,784,937 0.3762 -1.23%
2004-10-21 0 2.025 2.000 2.050 2.000 2.050 264,000 535,850 2.0297 0.381 0.376 0.386 0.376 0.386 1,403,581 0.3818 -1.22%
2004-10-20 0 2.050 2.025 2.050 1.980 2.075 596,000 1,205,970 2.0234 0.386 0.381 0.386 0.372 0.390 3,168,691 0.3806 -2.38%
2004-10-19 0 2.100 2.075 2.100 2.075 2.125 386,000 811,400 2.1021 0.395 0.390 0.395 0.390 0.400 2,052,206 0.3954 1.20%
2004-10-18 0 2.075 2.075 2.100 2.075 2.075 406,000 842,450 2.0750 0.390 0.390 0.395 0.390 0.390 2,158,538 0.3903 0.00%
2004-10-15 0 2.075 2.050 2.075 2.050 2.250 494,000 1,036,050 2.0973 0.390 0.386 0.390 0.386 0.423 2,626,399 0.3945 0.00%
2004-10-14 0 2.075 2.075 2.100 2.075 2.175 592,000 1,247,600 2.1074 0.390 0.390 0.395 0.390 0.409 3,147,425 0.3964 -5.68%
2004-10-13 0 2.200 2.175 2.200 2.200 2.200 154,000 338,800 2.2000 0.414 0.409 0.414 0.414 0.414 818,756 0.4138 0.00%
2004-10-12 0 2.200 2.175 2.200 2.175 2.225 310,000 683,500 2.2048 0.414 0.409 0.414 0.409 0.419 1,648,145 0.4147 0.00%
2004-10-11 0 2.200 2.175 2.200 2.200 2.200 126,000 277,200 2.2000 0.414 0.409 0.414 0.414 0.414 669,891 0.4138 0.00%
2004-10-08 0 2.200 2.175 2.200 2.175 2.225 464,000 1,022,350 2.2033 0.414 0.409 0.414 0.409 0.419 2,466,901 0.4144 -1.12%
2004-10-07 0 2.225 2.200 2.225 2.200 2.250 346,000 762,800 2.2046 0.419 0.414 0.419 0.414 0.423 1,839,542 0.4147 3.49%
2004-10-06 0 2.150 2.150 2.225 2.150 2.225 532,000 1,170,200 2.1996 0.404 0.404 0.419 0.404 0.419 2,828,429 0.4137 -3.37%
2004-10-05 0 2.225 2.200 2.225 2.150 2.225 988,000 2,153,200 2.1794 0.419 0.414 0.419 0.404 0.419 5,252,797 0.4099 3.49%
2004-10-04 0 2.150 2.125 2.175 2.125 2.200 886,000 1,909,250 2.1549 0.404 0.400 0.409 0.400 0.414 4,710,504 0.4053 1.18%
2004-09-30 0 2.125 2.125 2.150 2.125 2.200 494,000 1,059,450 2.1446 0.400 0.400 0.404 0.400 0.414 2,626,399 0.4034 -1.16%
2004-09-28 0 2.150 2.150 2.175 2.150 2.200 200,000 435,250 2.1763 0.404 0.404 0.409 0.404 0.414 1,063,319 0.4093 -3.37%
2004-09-27 0 2.225 2.150 2.225 2.225 2.250 18,000 40,250 2.2361 0.419 0.404 0.419 0.419 0.423 95,699 0.4206 -1.11%
2004-09-24 0 2.250 2.225 2.250 2.250 2.300 58,000 132,050 2.2767 0.423 0.419 0.423 0.423 0.433 308,363 0.4282 -2.17%
2004-09-23 0 2.300 2.225 2.300 2.275 2.325 406,000 931,374 2.2940 0.433 0.419 0.433 0.428 0.437 2,158,538 0.4315 -1.08%
2004-09-22 0 2.325 2.175 2.325 2.250 2.350 594,000 1,359,700 2.2891 0.437 0.409 0.437 0.423 0.442 3,158,058 0.4305 1.09%
2004-09-21 0 2.300 2.325 2.350 2.200 2.350 278,000 622,500 2.2392 0.433 0.437 0.442 0.414 0.442 1,478,014 0.4212 -2.13%
2004-09-20 0 2.350 2.275 2.350 2.250 2.375 374,000 848,750 2.2694 0.442 0.428 0.442 0.423 0.447 1,988,407 0.4268 4.44%
2004-09-17 0 2.250 2.175 2.250 2.200 2.250 348,000 774,450 2.2254 0.423 0.409 0.423 0.414 0.423 1,850,176 0.4186 3.45%
2004-09-16 0 2.175 2.175 2.200 2.100 2.175 271,000 576,250 2.1264 0.409 0.409 0.414 0.395 0.409 1,440,798 0.4000 1.16%
2004-09-15 0 2.150 2.125 2.150 2.150 2.150 210,000 451,500 2.1500 0.404 0.400 0.404 0.404 0.404 1,116,485 0.4044 -2.27%
2004-09-14 0 2.200 2.150 2.200 2.000 2.200 504,000 1,035,200 2.0540 0.414 0.404 0.414 0.376 0.414 2,679,565 0.3863 7.32%
2004-09-13 0 2.050 2.000 2.050 2.000 2.200 244,000 509,300 2.0873 0.386 0.376 0.386 0.376 0.414 1,297,250 0.3926 2.50%
2004-09-10 0 2.000 2.000 2.200 1.920 2.100 1,473,243 2,930,126 1.9889 0.376 0.376 0.414 0.361 0.395 7,832,638 0.3741 -2.44%
2004-09-09 0 2.050 2.050 2.075 2.050 2.125 364,000 761,050 2.0908 0.386 0.386 0.390 0.386 0.400 1,935,241 0.3933 -3.53%
2004-09-08 0 2.125 2.125 2.175 2.075 2.125 202,000 421,950 2.0889 0.400 0.400 0.409 0.390 0.400 1,073,952 0.3929 0.00%
2004-09-07 0 2.125 2.100 2.150 2.100 2.125 300,000 634,600 2.1153 0.400 0.395 0.404 0.395 0.400 1,594,979 0.3979 0.00%
2004-09-06 0 2.125 2.125 2.150 2.125 2.175 222,000 471,850 2.1255 0.400 0.400 0.404 0.400 0.409 1,180,284 0.3998 0.00%
2004-09-03 0 2.125 2.100 2.125 2.125 2.150 226,000 480,750 2.1272 0.400 0.395 0.400 0.400 0.404 1,201,551 0.4001 -1.16%
2004-09-02 0 2.150 2.125 2.200 2.150 2.200 106,000 228,200 2.1528 0.404 0.400 0.414 0.404 0.414 563,559 0.4049 -2.27%
2004-09-01 0 2.200 2.175 2.200 2.150 2.200 570,000 1,249,650 2.1924 0.414 0.409 0.414 0.404 0.414 3,030,460 0.4124 3.53%
2004-08-31 0 2.125 2.100 2.150 2.100 2.175 586,000 1,250,900 2.1346 0.400 0.395 0.404 0.395 0.409 3,115,526 0.4015 -2.30%
2004-08-30 0 2.175 2.150 2.200 2.175 2.200 668,000 1,467,950 2.1975 0.409 0.404 0.414 0.409 0.414 3,551,486 0.4133 -1.14%
2004-08-27 0 2.200 2.175 2.200 2.150 2.250 182,000 401,250 2.2047 0.414 0.409 0.414 0.404 0.423 967,621 0.4147 -3.30%
2004-08-26 0 2.275 2.250 2.275 2.225 2.275 250,000 559,450 2.2378 0.428 0.423 0.428 0.419 0.428 1,329,149 0.4209 1.11%
2004-08-25 0 2.250 2.250 2.275 2.250 2.275 560,000 1,260,750 2.2513 0.423 0.423 0.428 0.423 0.428 2,977,294 0.4235 0.00%
2004-08-24 0 2.250 2.225 2.275 2.225 2.250 536,000 1,203,100 2.2446 0.423 0.419 0.428 0.419 0.423 2,849,696 0.4222 -1.10%
2004-08-23 0 2.275 2.250 2.275 2.250 2.300 200,000 455,100 2.2755 0.428 0.423 0.428 0.423 0.433 1,063,319 0.4280 0.00%
2004-08-20 0 2.275 2.275 2.300 2.275 2.300 376,000 864,250 2.2985 0.428 0.428 0.433 0.428 0.433 1,999,040 0.4323 -2.15%
2004-08-19 0 2.325 2.300 2.325 2.300 2.325 828,000 1,923,650 2.3232 0.437 0.433 0.437 0.433 0.437 4,402,142 0.4370 1.09%
2004-08-18 0 2.300 2.300 2.350 2.300 2.400 628,000 1,463,300 2.3301 0.433 0.433 0.442 0.433 0.451 3,338,823 0.4383 -4.17%
2004-08-17 0 2.400 2.350 2.400 2.300 2.400 442,000 1,023,950 2.3166 0.451 0.442 0.451 0.433 0.451 2,349,936 0.4357 4.35%
2004-08-16 0 2.300 2.300 2.325 2.275 2.375 710,000 1,651,150 2.3256 0.433 0.433 0.437 0.428 0.447 3,774,783 0.4374 -3.16%
2004-08-13 0 2.375 2.375 2.400 2.325 2.400 440,000 1,047,800 2.3814 0.447 0.447 0.451 0.437 0.451 2,339,302 0.4479 2.15%
2004-08-12 0 2.325 2.300 2.375 2.300 2.325 210,000 483,250 2.3012 0.437 0.433 0.447 0.433 0.437 1,116,485 0.4328 1.09%
2004-08-11 0 2.300 2.300 2.325 2.300 2.375 558,000 1,297,400 2.3251 0.433 0.433 0.437 0.433 0.447 2,966,661 0.4373 -1.08%
2004-08-10 0 2.325 2.325 2.375 2.300 2.325 220,000 510,850 2.3220 0.437 0.437 0.447 0.433 0.437 1,169,651 0.4368 0.00%
2004-08-09 0 2.325 2.300 2.325 2.300 2.375 254,000 589,600 2.3213 0.437 0.433 0.437 0.433 0.447 1,350,415 0.4366 -2.11%
2004-08-06 0 2.375 2.375 2.400 2.375 2.400 120,000 285,250 2.3771 0.447 0.447 0.451 0.447 0.451 637,992 0.4471 -1.04%
2004-08-05 0 2.400 2.375 2.400 2.400 2.400 1,242,000 2,954,250 2.3786 0.451 0.447 0.451 0.451 0.451 6,603,213 0.4474 0.00%
2004-08-04 0 2.400 2.375 2.400 2.350 2.400 1,098,000 2,606,550 2.3739 0.451 0.447 0.451 0.442 0.451 5,837,623 0.4465 0.00%
2004-08-03 0 2.400 2.400 2.450 2.350 2.375 1,812,000 4,303,350 2.3749 0.451 0.451 0.461 0.442 0.447 9,633,673 0.4467 1.05%
2004-08-02 0 2.375 2.350 2.375 2.375 2.400 206,000 489,350 2.3755 0.447 0.442 0.447 0.447 0.451 1,095,219 0.4468 0.00%
2004-07-30 0 2.375 2.375 2.450 2.375 2.400 420,000 999,600 2.3800 0.447 0.447 0.461 0.447 0.451 2,232,971 0.4477 -1.04%
2004-07-29 0 2.400 2.350 2.400 2.350 2.400 94,000 221,100 2.3521 0.451 0.442 0.451 0.442 0.451 499,760 0.4424 0.00%
2004-07-28 0 2.400 2.350 2.375 2.325 2.400 564,000 1,326,550 2.3520 0.451 0.442 0.447 0.437 0.451 2,998,560 0.4424 3.23%
2004-07-27 0 2.325 2.325 2.350 2.300 2.400 580,000 1,358,300 2.3419 0.437 0.437 0.442 0.433 0.451 3,083,626 0.4405 -5.10%
2004-07-26 0 2.450 2.375 2.450 2.350 2.475 388,000 924,800 2.3835 0.461 0.447 0.461 0.442 0.466 2,062,839 0.4483 2.08%
2004-07-23 0 2.400 2.400 2.500 2.375 2.400 24,000 57,300 2.3875 0.451 0.451 0.470 0.447 0.451 127,598 0.4491 -2.04%
2004-07-22 0 2.450 2.400 2.450 2.450 2.500 36,000 88,300 2.4528 0.461 0.451 0.461 0.461 0.470 191,397 0.4613 -2.00%
2004-07-21 0 2.500 2.475 2.500 2.350 2.500 336,000 835,200 2.4857 0.470 0.466 0.470 0.442 0.470 1,786,376 0.4675 5.26%
2004-07-20 0 2.375 2.375 2.450 2.275 2.500 820,000 1,919,750 2.3412 0.447 0.447 0.461 0.428 0.470 4,359,609 0.4403 -5.00%
2004-07-19 0 2.500 2.450 2.500 2.600 2.600 14,000 36,400 2.6000 0.470 0.461 0.470 0.489 0.489 74,432 0.4890 -4.76%
2004-07-16 0 2.625 2.475 2.650 2.400 2.625 226,500 560,588 2.4750 0.494 0.466 0.498 0.451 0.494 1,204,209 0.4655 10.53%
2004-07-15 0 2.375 2.375 2.400 2.350 2.375 924,000 2,192,450 2.3728 0.447 0.447 0.451 0.442 0.447 4,912,535 0.4463 0.00%
2004-07-14 0 2.375 2.375 2.400 2.200 2.450 1,530,000 3,643,450 2.3813 0.447 0.447 0.451 0.414 0.461 8,134,393 0.4479 -5.00%
2004-07-13 0 2.500 2.450 2.550 2.475 2.550 464,000 1,168,400 2.5181 0.470 0.461 0.480 0.466 0.480 2,466,901 0.4736 -2.91%
2004-07-12 0 2.575 2.550 2.575 2.575 2.600 186,000 485,314 2.6092 0.484 0.480 0.484 0.484 0.489 988,887 0.4908 -2.83%
2004-07-09 0 2.650 2.525 2.650 2.600 2.700 688,000 1,807,000 2.6265 0.498 0.475 0.498 0.489 0.508 3,657,818 0.4940 0.00%
2004-07-08 0 2.650 2.625 2.700 2.650 2.675 388,000 1,031,900 2.6595 0.498 0.494 0.508 0.498 0.503 2,062,839 0.5002 0.00%
2004-07-07 0 2.650 2.650 2.675 2.600 2.650 1,240,000 3,219,486 2.5964 0.498 0.498 0.503 0.489 0.498 6,592,580 0.4883 3.92%
2004-07-06 0 2.550 2.525 2.575 2.500 2.550 606,000 1,530,000 2.5248 0.480 0.475 0.484 0.470 0.480 3,221,857 0.4749 2.00%
2004-07-05 0 2.500 2.475 2.550 2.450 2.550 1,476,000 3,695,600 2.5038 0.470 0.466 0.480 0.461 0.480 7,847,296 0.4709 -1.96%
2004-07-02 0 2.550 2.550 2.625 2.550 2.625 222,000 580,950 2.6169 0.480 0.480 0.494 0.480 0.494 1,180,284 0.4922 -3.77%
2004-06-30 0 2.650 2.625 2.650 2.600 2.675 634,000 1,670,900 2.6355 0.498 0.494 0.498 0.489 0.503 3,370,722 0.4957 2.91%
2004-06-29 0 2.575 2.525 2.575 2.500 2.575 482,000 1,216,650 2.5242 0.484 0.475 0.484 0.470 0.484 2,562,599 0.4748 0.98%
2004-06-28 0 2.550 2.525 2.575 2.550 2.550 120,000 306,000 2.5500 0.480 0.475 0.484 0.480 0.480 637,992 0.4796 -0.97%
2004-06-25 0 2.575 2.550 2.575 2.500 2.600 438,000 1,125,200 2.5689 0.484 0.480 0.484 0.470 0.489 2,328,669 0.4832 3.00%
2004-06-24 0 2.500 2.500 2.575 2.500 2.625 358,000 923,050 2.5784 0.470 0.470 0.484 0.470 0.494 1,903,342 0.4850 0.00%
2004-06-23 0 2.500 2.500 2.575 2.450 2.550 781,000 1,954,150 2.5021 0.470 0.470 0.484 0.461 0.480 4,152,262 0.4706 -1.96%
2004-06-21 0 2.550 2.550 2.575 2.550 2.550 30,000 76,500 2.5500 0.480 0.480 0.484 0.480 0.480 159,498 0.4796 -1.92%
2004-06-18 0 2.600 2.575 2.600 2.575 2.750 1,100,000 2,881,200 2.6193 0.489 0.484 0.489 0.484 0.517 5,848,256 0.4927 -5.45%
2004-06-17 0 2.750 2.700 2.800 2.700 2.800 563,500 1,542,500 2.7374 0.517 0.508 0.527 0.508 0.527 2,995,902 0.5149 -0.90%
2004-06-16 0 2.775 2.700 2.775 2.775 2.775 174,000 482,850 2.7750 0.522 0.508 0.522 0.522 0.522 925,088 0.5220 0.91%
2004-06-15 0 2.750 2.750 2.775 2.700 2.750 923,000 2,528,050 2.7389 0.517 0.517 0.522 0.508 0.517 4,907,219 0.5152 -0.90%
2004-06-14 0 2.775 2.750 2.800 2.750 2.800 208,000 579,400 2.7856 0.522 0.517 0.527 0.517 0.527 1,105,852 0.5239 -0.89%
2004-06-11 0 2.800 2.775 2.825 2.750 2.800 162,000 451,550 2.7873 0.527 0.522 0.531 0.517 0.527 861,289 0.5243 1.82%
2004-06-10 0 2.750 2.700 2.750 2.700 2.750 520,000 1,413,700 2.7187 0.517 0.508 0.517 0.508 0.517 2,764,630 0.5114 0.92%
2004-06-09 0 2.725 2.725 2.750 2.700 2.725 244,000 664,150 2.7219 0.513 0.513 0.517 0.508 0.513 1,297,250 0.5120 -0.91%
2004-06-08 0 2.750 2.750 2.775 2.725 2.800 1,854,000 5,115,350 2.7591 0.517 0.517 0.522 0.513 0.527 9,856,970 0.5190 -1.79%
2004-06-07 0 2.800 2.775 2.800 2.700 2.800 816,000 2,242,750 2.7485 0.527 0.522 0.527 0.508 0.527 4,338,343 0.5170 4.67%
2004-06-04 0 2.675 2.625 2.700 2.625 2.700 165,000 440,900 2.6721 0.503 0.494 0.508 0.494 0.508 877,238 0.5026 0.94%
2004-06-03 0 2.650 2.600 2.650 2.525 2.675 888,000 2,314,050 2.6059 0.498 0.489 0.498 0.475 0.503 4,721,138 0.4901 0.00%
2004-06-02 0 2.650 2.575 2.650 2.575 2.650 178,000 463,900 2.6062 0.498 0.484 0.498 0.484 0.498 946,354 0.4902 0.95%
2004-06-01 0 2.625 2.625 2.650 2.600 2.700 138,000 362,950 2.6301 0.494 0.494 0.498 0.489 0.508 733,690 0.4947 -2.78%
2004-05-31 0 2.700 2.650 2.725 2.600 2.725 454,000 1,219,850 2.6869 0.508 0.498 0.513 0.489 0.513 2,413,735 0.5054 1.89%
2004-05-28 0 2.650 2.625 2.650 2.650 2.675 414,000 1,098,100 2.6524 0.498 0.494 0.498 0.498 0.503 2,201,071 0.4989 -0.93%
2004-05-27 0 2.675 2.650 2.675 2.600 2.725 560,000 1,489,900 2.6605 0.503 0.498 0.503 0.489 0.513 2,977,294 0.5004 0.00%
2004-05-25 0 2.675 2.650 2.675 2.575 2.675 940,000 2,461,350 2.6185 0.503 0.498 0.503 0.484 0.503 4,997,601 0.4925 4.90%
2004-05-24 0 2.550 2.550 2.600 2.450 2.550 1,586,000 3,898,050 2.4578 0.480 0.480 0.489 0.461 0.480 8,432,122 0.4623 3.03%
2004-05-21 0 2.475 2.475 2.500 2.350 2.500 1,062,000 2,544,150 2.3956 0.466 0.466 0.470 0.442 0.470 5,646,225 0.4506 3.12%
2004-05-20 0 2.400 2.375 2.450 2.375 2.500 232,000 559,200 2.4103 0.451 0.447 0.461 0.447 0.470 1,233,450 0.4534 -4.00%
2004-05-19 0 2.500 2.400 2.475 2.250 2.500 782,000 1,847,450 2.3625 0.470 0.451 0.466 0.423 0.470 4,157,578 0.4444 13.64%
2004-05-18 0 2.200 2.150 2.225 2.000 2.250 2,632,000 5,465,750 2.0767 0.414 0.404 0.419 0.376 0.423 13,993,282 0.3906 3.53%
2004-05-17 0 2.125 2.050 2.150 2.050 2.350 2,562,000 5,724,650 2.2344 0.400 0.386 0.404 0.386 0.442 13,621,120 0.4203 -9.57%
2004-05-14 0 2.350 2.325 2.350 2.325 2.550 1,030,000 2,467,600 2.3957 0.442 0.437 0.442 0.437 0.480 5,476,094 0.4506 -7.84%
2004-05-13 0 2.550 2.525 2.575 2.525 2.550 28,000 71,250 2.5446 0.480 0.475 0.484 0.475 0.480 148,865 0.4786 2.00%
2004-05-12 0 2.500 2.500 2.525 2.500 2.725 718,000 1,886,450 2.6274 0.470 0.470 0.475 0.470 0.513 3,817,316 0.4942 -6.54%
2004-05-11 0 2.675 2.625 2.675 2.600 2.750 446,000 1,188,850 2.6656 0.503 0.494 0.503 0.489 0.517 2,371,202 0.5014 -4.46%
2004-05-10 0 2.800 2.750 2.800 2.800 2.900 90,000 256,100 2.8456 0.527 0.517 0.527 0.527 0.545 478,494 0.5352 -5.08%
2004-05-07 0 2.950 2.950 2.975 2.850 2.900 104,000 300,050 2.8851 0.555 0.555 0.560 0.536 0.545 552,926 0.5427 0.85%
2004-05-06 0 2.925 2.925 2.975 2.900 2.975 210,000 617,250 2.9393 0.550 0.550 0.560 0.545 0.560 1,116,485 0.5529 1.74%
2004-05-05 0 2.875 2.875 2.950 2.850 2.850 2,000 5,700 2.8500 0.541 0.541 0.555 0.536 0.536 10,633 0.5361 0.88%
2004-05-04 0 2.850 2.850 2.900 2.850 2.850 20,000 57,000 2.8500 0.536 0.536 0.545 0.536 0.536 106,332 0.5361 -0.87%
2004-05-03 0 2.875 2.825 2.900 - - 0 0 - 0.541 0.531 0.545 - - 0 - 0.00%
2004-04-30 0 2.875 2.850 2.900 2.800 2.900 516,000 1,475,200 2.8589 0.541 0.536 0.545 0.527 0.545 2,743,364 0.5377 0.88%
2004-04-29 0 2.850 2.825 2.875 2.850 2.900 500,000 1,429,750 2.8595 0.536 0.531 0.541 0.536 0.545 2,658,298 0.5378 -3.39%
2004-04-28 0 2.950 2.900 2.950 2.900 2.950 416,000 1,215,350 2.9215 0.555 0.545 0.555 0.545 0.555 2,211,704 0.5495 -1.67%
2004-04-27 0 3.000 2.950 3.025 2.900 3.000 772,500 2,244,000 2.9049 0.564 0.555 0.569 0.545 0.564 4,107,071 0.5464 4.35%
2004-04-26 0 2.875 2.850 2.900 2.850 2.925 460,000 1,322,850 2.8758 0.541 0.536 0.545 0.536 0.550 2,445,634 0.5409 -4.96%
2004-04-23 0 3.025 2.925 3.000 2.825 3.050 558,000 1,644,200 2.9466 0.569 0.550 0.564 0.531 0.574 2,966,661 0.5542 8.04%
2004-04-22 0 2.800 2.800 2.850 2.800 2.875 708,000 2,008,650 2.8371 0.527 0.527 0.536 0.527 0.541 3,764,150 0.5336 -1.75%
2004-04-21 0 2.850 2.850 2.900 2.800 2.900 172,000 490,350 2.8509 0.536 0.536 0.545 0.527 0.545 914,455 0.5362 -3.39%
2004-04-20 0 2.950 2.900 2.975 2.875 3.000 2,232,000 6,574,150 2.9454 0.555 0.545 0.560 0.541 0.564 11,866,643 0.5540 -2.48%
2004-04-19 0 3.025 3.025 3.050 3.000 3.075 122,000 370,200 3.0344 0.569 0.569 0.574 0.564 0.578 648,625 0.5707 0.00%
2004-04-16 0 3.025 3.000 3.100 2.950 3.100 572,000 1,739,500 3.0411 0.569 0.564 0.583 0.555 0.583 3,041,093 0.5720 2.54%
2004-04-15 0 2.950 3.000 3.025 2.925 3.150 766,000 2,282,000 2.9791 0.555 0.564 0.569 0.550 0.592 4,072,513 0.5603 -7.81%
2004-04-14 0 3.200 3.150 3.250 3.200 3.300 178,000 575,450 3.2329 0.602 0.592 0.611 0.602 0.621 946,354 0.6081 -3.03%
2004-04-13 0 3.300 3.275 3.325 3.275 3.325 132,000 435,450 3.2989 0.621 0.616 0.625 0.616 0.625 701,791 0.6205 0.76%
2004-04-08 0 3.275 3.250 3.300 3.275 3.400 450,000 1,481,200 3.2916 0.616 0.611 0.621 0.616 0.640 2,392,468 0.6191 -1.95%
2004-04-07 0 3.350 3.325 3.350 3.350 3.400 290,000 981,500 3.3845 0.628 0.624 0.628 0.628 0.638 1,546,429 0.6347 0.00%
2004-04-06 0 3.350 3.375 3.400 3.225 3.400 1,536,000 5,062,200 3.2957 0.628 0.633 0.638 0.605 0.638 8,190,742 0.6180 3.08%
2004-04-02 0 3.250 3.225 3.250 3.250 3.275 320,000 1,043,300 3.2603 0.609 0.605 0.609 0.609 0.614 1,706,405 0.6114 -0.76%
2004-04-01 0 3.275 3.275 3.300 3.250 3.350 700,000 2,299,000 3.2843 0.614 0.614 0.619 0.609 0.628 3,732,760 0.6159 0.00%
2004-03-31 0 3.275 3.275 3.300 3.250 3.350 1,512,000 4,965,700 3.2842 0.614 0.614 0.619 0.609 0.628 8,062,762 0.6159 -0.76%
2004-03-30 0 3.300 3.300 3.325 3.275 3.375 405,000 1,342,900 3.3158 0.619 0.619 0.624 0.614 0.633 2,159,668 0.6218 -1.49%
2004-03-29 0 3.350 3.200 3.375 3.200 3.450 1,540,000 5,176,700 3.3615 0.628 0.600 0.633 0.600 0.647 8,212,072 0.6304 -2.90%
2004-03-26 0 3.450 3.400 3.450 3.350 3.475 1,602,000 5,472,500 3.4160 0.647 0.638 0.647 0.628 0.652 8,542,688 0.6406 0.73%
2004-03-25 0 3.425 3.375 3.425 3.200 3.475 2,394,908 8,026,215 3.3514 0.642 0.633 0.642 0.600 0.652 12,770,881 0.6285 6.20%
2004-03-24 0 3.225 3.200 3.225 3.175 3.250 802,000 2,570,600 3.2052 0.605 0.600 0.605 0.595 0.609 4,276,677 0.6011 1.57%
2004-03-23 0 3.175 3.150 3.175 3.075 3.250 1,446,000 4,601,400 3.1822 0.595 0.591 0.595 0.577 0.609 7,710,816 0.5967 0.00%
2004-03-22 0 3.175 3.150 3.175 2.975 3.175 2,444,000 7,604,350 3.1114 0.595 0.591 0.595 0.558 0.595 13,032,665 0.5835 3.25%
2004-03-19 0 3.075 3.050 3.100 3.075 3.175 883,000 2,740,650 3.1038 0.577 0.572 0.581 0.577 0.595 4,708,610 0.5821 -3.15%
2004-03-18 0 3.175 3.150 3.200 3.150 3.275 970,000 3,090,600 3.1862 0.595 0.591 0.600 0.591 0.614 5,172,539 0.5975 -3.05%
2004-03-17 0 3.275 3.250 3.275 3.200 3.350 2,598,000 8,533,400 3.2846 0.614 0.609 0.614 0.600 0.628 13,853,872 0.6160 2.34%
2004-03-16 0 3.200 3.150 3.200 3.100 3.225 1,670,000 5,298,350 3.1727 0.600 0.591 0.600 0.581 0.605 8,905,299 0.5950 4.07%
2004-03-15 0 3.075 3.025 3.100 3.000 3.150 1,151,000 3,572,200 3.1036 0.577 0.567 0.581 0.563 0.591 6,137,724 0.5820 5.13%
2004-03-12 0 2.925 2.900 2.950 2.850 3.000 828,000 2,426,800 2.9309 0.549 0.544 0.553 0.534 0.563 4,415,322 0.5496 -0.85%
2004-03-11 0 2.950 2.850 2.975 2.800 3.000 1,108,000 3,237,050 2.9215 0.553 0.534 0.558 0.525 0.563 5,908,426 0.5479 0.85%
2004-03-10 0 2.925 2.925 2.950 2.875 3.075 992,000 2,899,300 2.9227 0.549 0.549 0.553 0.539 0.577 5,289,854 0.5481 -4.88%
2004-03-09 0 3.075 3.050 3.075 3.050 3.150 1,356,000 4,217,950 3.1106 0.577 0.572 0.577 0.572 0.591 7,230,890 0.5833 0.00%
2004-03-08 0 3.075 3.075 3.150 3.075 3.200 1,918,000 6,016,900 3.1371 0.577 0.577 0.591 0.577 0.600 10,227,763 0.5883 -1.60%
2004-03-05 0 3.125 3.075 3.150 3.025 3.125 660,000 2,046,850 3.1013 0.586 0.577 0.591 0.567 0.586 3,519,459 0.5816 2.46%
2004-03-04 0 3.050 3.050 3.075 2.975 3.050 452,000 1,363,800 3.0173 0.572 0.572 0.577 0.558 0.572 2,410,297 0.5658 1.67%
2004-03-03 0 3.000 3.000 3.025 2.975 3.000 690,000 2,069,500 2.9993 0.563 0.563 0.567 0.558 0.563 3,679,435 0.5625 0.84%
2004-03-02 0 2.975 2.975 3.000 2.975 3.025 522,000 1,558,950 2.9865 0.558 0.558 0.563 0.558 0.567 2,783,573 0.5601 -0.83%
2004-03-01 0 3.000 3.000 3.025 2.925 3.000 816,000 2,424,650 2.9714 0.563 0.563 0.567 0.549 0.563 4,351,332 0.5572 1.69%
2004-02-27 0 2.950 2.950 3.000 2.925 3.000 1,052,000 3,108,800 2.9551 0.553 0.553 0.563 0.549 0.563 5,609,805 0.5542 0.00%
2004-02-26 0 2.950 2.950 2.975 2.900 2.975 166,000 487,550 2.9370 0.553 0.553 0.558 0.544 0.558 885,197 0.5508 0.85%
2004-02-25 0 2.925 2.850 2.925 2.850 3.000 318,000 935,100 2.9406 0.549 0.534 0.549 0.534 0.563 1,695,740 0.5514 -1.68%
2004-02-24 0 2.975 2.950 2.975 2.900 2.975 256,000 749,750 2.9287 0.558 0.553 0.558 0.544 0.558 1,365,124 0.5492 0.85%
2004-02-23 0 2.950 2.950 2.975 2.925 2.975 130,000 383,150 2.9473 0.553 0.553 0.558 0.549 0.558 693,227 0.5527 0.85%
2004-02-20 0 2.925 2.925 2.975 2.900 3.000 220,000 649,850 2.9539 0.549 0.549 0.558 0.544 0.563 1,173,153 0.5539 0.86%
2004-02-19 0 2.900 2.900 2.950 2.900 3.050 192,000 574,800 2.9938 0.544 0.544 0.553 0.544 0.572 1,023,843 0.5614 -4.13%
2004-02-18 0 3.025 3.025 3.050 3.025 3.075 1,072,000 3,247,600 3.0295 0.567 0.567 0.572 0.567 0.577 5,716,455 0.5681 -0.82%
2004-02-17 0 3.050 3.050 3.075 3.000 3.050 498,000 1,507,150 3.0264 0.572 0.572 0.577 0.563 0.572 2,655,592 0.5675 -0.81%
2004-02-16 0 3.075 3.025 3.075 3.025 3.100 912,000 2,779,850 3.0481 0.577 0.567 0.577 0.567 0.581 4,863,253 0.5716 0.82%
2004-02-13 0 3.050 3.050 3.075 3.000 3.125 558,000 1,715,750 3.0748 0.572 0.572 0.577 0.563 0.586 2,975,543 0.5766 -1.61%
2004-02-12 0 3.100 3.100 3.125 3.100 3.175 102,000 320,100 3.1382 0.581 0.581 0.586 0.581 0.595 543,916 0.5885 -0.80%
2004-02-11 0 3.125 3.100 3.125 3.125 3.250 442,000 1,412,250 3.1951 0.586 0.581 0.586 0.586 0.609 2,356,971 0.5992 -2.34%
2004-02-10 0 3.200 3.175 3.200 3.100 3.250 1,954,000 6,209,150 3.1777 0.600 0.595 0.600 0.581 0.609 10,419,733 0.5959 0.79%
2004-02-09 0 3.175 3.150 3.175 3.100 3.200 1,698,000 5,319,050 3.1325 0.595 0.591 0.595 0.581 0.600 9,054,609 0.5874 0.00%
2004-02-06 0 3.175 3.150 3.175 3.075 3.200 1,664,000 5,246,950 3.1532 0.595 0.591 0.595 0.577 0.600 8,873,304 0.5913 4.10%
2004-02-05 0 3.050 3.000 3.075 2.950 3.050 2,080,200 6,233,780 2.9967 0.572 0.563 0.577 0.553 0.572 11,092,696 0.5620 2.52%
2004-02-04 0 2.975 2.925 2.975 2.925 3.000 872,000 2,572,700 2.9503 0.558 0.549 0.558 0.549 0.563 4,649,953 0.5533 0.85%
2004-02-03 0 2.950 2.925 2.950 2.900 2.950 380,000 1,110,500 2.9224 0.553 0.549 0.553 0.544 0.553 2,026,355 0.5480 1.72%
2004-02-02 0 2.900 2.875 2.950 2.875 2.950 398,000 1,161,000 2.9171 0.544 0.539 0.553 0.539 0.553 2,122,341 0.5470 0.00%
2004-01-30 0 2.900 2.875 2.975 2.900 3.050 2,288,000 6,879,850 3.0069 0.544 0.539 0.558 0.544 0.572 12,200,793 0.5639 -3.33%
2004-01-29 0 3.000 2.975 3.000 2.925 3.100 1,158,000 3,444,350 2.9744 0.563 0.558 0.563 0.549 0.581 6,175,052 0.5578 2.56%
2004-01-28 0 2.925 2.875 2.925 2.875 3.025 332,000 966,200 2.9102 0.549 0.539 0.549 0.539 0.567 1,770,395 0.5458 -1.68%
2004-01-27 0 2.975 2.950 2.975 2.925 3.000 1,294,000 3,858,000 2.9815 0.558 0.553 0.558 0.549 0.563 6,900,274 0.5591 0.85%
2004-01-26 0 2.950 2.950 2.975 2.900 2.975 306,000 899,050 2.9381 0.553 0.553 0.558 0.544 0.558 1,631,749 0.5510 1.72%
2004-01-21 0 2.900 2.900 2.950 2.900 3.000 935,000 2,750,100 2.9413 0.544 0.544 0.553 0.544 0.563 4,985,901 0.5516 -0.85%
2004-01-20 0 2.925 2.875 2.950 2.925 2.950 128,000 374,900 2.9289 0.549 0.539 0.553 0.549 0.553 682,562 0.5493 3.54%
2004-01-19 0 2.825 2.825 2.925 2.825 2.900 16,000 45,650 2.8531 0.530 0.530 0.549 0.530 0.544 85,320 0.5350 -0.88%
2004-01-16 0 2.850 2.825 2.900 2.850 3.000 838,000 2,417,200 2.8845 0.534 0.530 0.544 0.534 0.563 4,468,647 0.5409 -3.39%
2004-01-15 0 2.950 2.950 2.975 2.900 2.975 921,780 2,701,723 2.9310 0.553 0.553 0.558 0.544 0.558 4,915,405 0.5496 0.00%
2004-01-14 0 2.950 2.950 3.000 2.900 3.000 1,096,000 3,221,100 2.9390 0.553 0.553 0.563 0.544 0.563 5,844,436 0.5511 0.00%
2004-01-13 0 2.950 2.950 2.975 2.950 3.050 1,814,000 5,405,250 2.9797 0.553 0.553 0.558 0.553 0.572 9,673,181 0.5588 -0.84%
2004-01-12 0 2.975 2.975 3.000 2.950 3.000 1,256,000 3,742,750 2.9799 0.558 0.558 0.563 0.553 0.563 6,697,638 0.5588 -0.83%
2004-01-09 0 3.000 3.000 3.025 3.000 3.100 3,604,000 10,883,750 3.0199 0.563 0.563 0.567 0.563 0.581 19,218,382 0.5663 -0.83%
2004-01-08 0 3.025 3.000 3.025 2.750 3.050 7,614,000 22,273,200 2.9253 0.567 0.563 0.567 0.516 0.572 40,601,765 0.5486 10.00%
2004-01-07 0 2.750 2.725 2.750 2.700 2.775 1,078,500 2,949,875 2.7352 0.516 0.511 0.516 0.506 0.520 5,751,117 0.5129 0.92%
2004-01-06 0 2.725 2.725 2.750 2.700 2.775 1,280,000 3,496,900 2.7320 0.511 0.511 0.516 0.506 0.520 6,825,618 0.5123 0.93%
2004-01-05 0 2.700 2.675 2.700 2.600 2.700 3,842,000 10,253,650 2.6688 0.506 0.502 0.506 0.488 0.506 20,487,520 0.5005 0.93%
2004-01-02 0 2.675 2.675 2.725 2.675 2.700 1,038,000 2,801,700 2.6991 0.502 0.502 0.511 0.502 0.506 5,535,150 0.5062 0.94%
2003-12-31 0 2.650 2.625 2.650 2.650 2.650 116,000 307,400 2.6500 0.497 0.492 0.497 0.497 0.497 618,572 0.4970 -0.93%
2003-12-30 0 2.675 2.675 2.700 2.675 2.775 1,492,000 4,052,900 2.7164 0.502 0.502 0.506 0.502 0.520 7,956,111 0.5094 0.00%
2003-12-29 0 2.675 2.675 2.700 2.650 2.675 586,000 1,562,550 2.6665 0.502 0.502 0.506 0.497 0.502 3,124,853 0.5000 -1.83%
2003-12-24 0 2.725 2.725 2.750 2.700 2.750 1,268,000 3,454,500 2.7244 0.511 0.511 0.516 0.506 0.516 6,761,628 0.5109 -0.91%
2003-12-23 0 2.750 2.725 2.750 2.650 2.750 3,891,000 10,546,800 2.7106 0.516 0.511 0.516 0.497 0.516 20,748,813 0.5083 1.85%
2003-12-22 0 2.700 2.700 2.725 2.525 2.700 1,400,000 3,710,900 2.6506 0.506 0.506 0.511 0.474 0.506 7,465,520 0.4971 3.85%
2003-12-19 0 2.600 2.500 2.600 2.600 2.675 1,642,000 4,321,800 2.6320 0.488 0.469 0.488 0.488 0.502 8,755,989 0.4936 0.00%
2003-12-18 0 2.600 2.600 2.625 2.550 2.625 1,762,000 4,591,650 2.6059 0.488 0.488 0.492 0.478 0.492 9,395,890 0.4887 1.96%
2003-12-17 0 2.550 2.525 2.550 2.500 2.625 1,140,000 2,922,900 2.5639 0.478 0.474 0.478 0.469 0.492 6,079,066 0.4808 0.99%
2003-12-16 0 2.525 2.500 2.550 2.425 2.550 518,000 1,298,050 2.5059 0.474 0.469 0.478 0.455 0.478 2,762,242 0.4699 -1.94%
2003-12-15 0 2.575 2.425 2.575 2.500 2.675 672,000 1,748,600 2.6021 0.483 0.455 0.483 0.469 0.502 3,583,450 0.4880 -1.90%
2003-12-12 0 2.625 2.600 2.625 2.525 2.650 1,190,000 3,085,350 2.5927 0.492 0.488 0.492 0.474 0.497 6,345,692 0.4862 0.96%
2003-12-11 0 2.600 2.550 2.600 2.475 2.600 2,120,000 5,400,750 2.5475 0.488 0.478 0.488 0.464 0.488 11,304,931 0.4777 5.05%
2003-12-10 0 2.475 2.475 2.500 2.450 2.525 1,795,000 4,457,350 2.4832 0.464 0.464 0.469 0.459 0.474 9,571,863 0.4657 -1.98%
2003-12-09 0 2.525 2.475 2.525 2.475 2.550 736,000 1,836,600 2.4954 0.474 0.464 0.474 0.464 0.478 3,924,731 0.4680 2.02%
2003-12-08 0 2.475 2.475 2.500 2.450 2.575 579,000 1,440,325 2.4876 0.464 0.464 0.469 0.459 0.483 3,087,526 0.4665 -3.88%
2003-12-05 0 2.575 2.550 2.575 2.500 2.575 2,628,000 6,595,400 2.5097 0.483 0.478 0.483 0.469 0.483 14,013,848 0.4706 -0.96%
2003-12-04 0 2.600 2.525 2.600 2.550 2.625 402,500 1,038,325 2.5797 0.488 0.474 0.488 0.478 0.492 2,146,337 0.4838 0.97%
2003-12-03 0 2.575 2.575 2.600 2.575 2.625 64,000 167,200 2.6125 0.483 0.483 0.488 0.483 0.492 341,281 0.4899 -0.96%
2003-12-02 0 2.600 2.575 2.600 2.575 2.700 1,338,000 3,509,250 2.6228 0.488 0.483 0.488 0.483 0.506 7,134,904 0.4918 -1.89%
2003-12-01 0 2.650 2.625 2.650 2.550 2.675 1,572,000 4,106,350 2.6122 0.497 0.492 0.497 0.478 0.502 8,382,713 0.4899 2.91%
2003-11-28 0 2.575 2.550 2.600 2.500 2.600 1,062,000 2,678,950 2.5226 0.483 0.478 0.488 0.469 0.488 5,663,130 0.4731 3.00%
2003-11-27 0 2.500 2.475 2.500 2.475 2.575 1,210,000 3,031,300 2.5052 0.469 0.464 0.469 0.464 0.483 6,452,342 0.4698 -0.99%
2003-11-26 0 2.525 2.525 2.550 2.500 2.550 306,000 772,600 2.5248 0.474 0.474 0.478 0.469 0.478 1,631,749 0.4735 -0.98%
2003-11-25 0 2.550 2.550 2.600 2.525 2.625 388,000 997,300 2.5704 0.478 0.478 0.488 0.474 0.492 2,069,016 0.4820 2.00%
2003-11-24 0 2.500 2.475 2.500 2.500 2.550 486,000 1,225,200 2.5210 0.469 0.464 0.469 0.469 0.478 2,591,602 0.4728 -1.96%
2003-11-21 0 2.550 2.525 2.550 2.500 2.550 923,000 2,325,975 2.5200 0.478 0.474 0.478 0.469 0.478 4,921,911 0.4726 -1.92%
2003-11-20 0 2.600 2.575 2.600 2.600 2.650 806,000 2,108,900 2.6165 0.488 0.483 0.488 0.488 0.497 4,298,007 0.4907 -0.95%
2003-11-19 0 2.625 2.625 2.650 2.575 2.675 592,000 1,559,250 2.6339 0.492 0.492 0.497 0.483 0.502 3,156,849 0.4939 -1.87%
2003-11-18 0 2.675 2.675 2.700 2.450 2.700 2,498,000 6,534,550 2.6159 0.502 0.502 0.506 0.459 0.506 13,320,621 0.4906 5.94%
2003-11-17 0 2.525 2.500 2.525 2.475 2.650 2,184,000 5,495,350 2.5162 0.474 0.469 0.474 0.464 0.497 11,646,211 0.4719 -4.72%
2003-11-14 0 2.650 2.600 2.650 2.575 2.700 3,046,000 8,014,800 2.6313 0.497 0.488 0.497 0.483 0.506 16,242,839 0.4934 -1.85%
2003-11-13 0 2.700 2.675 2.700 2.675 2.975 3,199,000 9,074,150 2.8366 0.506 0.502 0.506 0.502 0.558 17,058,714 0.5319 -4.42%
2003-11-12 0 2.825 2.800 2.850 2.675 2.950 2,258,000 6,390,800 2.8303 0.530 0.525 0.534 0.502 0.553 12,040,817 0.5308 5.61%
2003-11-11 0 2.675 2.650 2.700 2.600 2.675 1,122,000 2,974,950 2.6515 0.502 0.497 0.506 0.488 0.502 5,983,081 0.4972 -0.93%
2003-11-10 0 2.700 2.700 2.725 2.575 2.800 1,462,000 3,860,150 2.6403 0.506 0.506 0.511 0.483 0.525 7,796,136 0.4951 0.93%
2003-11-07 0 2.675 2.650 2.675 2.650 2.700 1,926,000 5,133,050 2.6651 0.502 0.497 0.502 0.497 0.506 10,270,423 0.4998 0.94%
2003-11-06 0 2.650 2.625 2.700 2.600 2.900 1,774,000 4,806,350 2.7093 0.497 0.492 0.506 0.488 0.544 9,459,881 0.5081 -7.02%
2003-11-05 0 2.850 2.800 2.850 2.800 2.875 3,061,000 8,680,400 2.8358 0.534 0.525 0.534 0.525 0.539 16,322,827 0.5318 1.79%
2003-11-04 0 2.800 2.800 2.825 2.800 2.900 2,820,000 7,980,000 2.8298 0.525 0.525 0.530 0.525 0.544 15,037,691 0.5307 -1.75%
2003-11-03 0 2.850 2.850 2.900 2.650 2.925 5,205,500 14,696,150 2.8232 0.534 0.534 0.544 0.497 0.549 27,758,404 0.5294 7.55%
2003-10-31 0 2.650 2.600 2.675 2.600 2.700 1,712,000 4,535,650 2.6493 0.497 0.488 0.502 0.488 0.506 9,129,265 0.4968 -1.85%
2003-10-30 0 2.700 2.675 2.700 2.550 2.700 4,062,000 10,617,050 2.6137 0.506 0.502 0.506 0.478 0.506 21,660,673 0.4902 5.88%
2003-10-29 0 2.550 2.525 2.575 2.400 2.750 11,788,000 30,320,200 2.5721 0.478 0.474 0.483 0.450 0.516 62,859,680 0.4823 6.25%
2003-10-28 0 2.400 2.400 2.425 2.200 2.400 5,968,000 13,960,200 2.3392 0.450 0.450 0.455 0.413 0.450 31,824,446 0.4387 10.34%
2003-10-27 0 2.175 2.175 2.200 2.125 2.175 1,020,000 2,201,550 2.1584 0.408 0.408 0.413 0.398 0.408 5,439,165 0.4048 2.35%
2003-10-24 0 2.125 2.125 2.150 2.025 2.150 3,424,000 7,144,700 2.0867 0.398 0.398 0.403 0.380 0.403 18,258,529 0.3913 2.41%
2003-10-23 0 2.075 2.075 2.100 2.075 2.225 3,518,000 7,535,300 2.1419 0.389 0.389 0.394 0.389 0.417 18,759,786 0.4017 -7.78%
2003-10-22 0 2.250 2.225 2.275 2.250 2.350 2,796,000 6,372,450 2.2791 0.422 0.417 0.427 0.422 0.441 14,909,710 0.4274 -4.26%
2003-10-21 0 2.350 2.325 2.350 2.225 2.350 6,064,000 14,001,100 2.3089 0.441 0.436 0.441 0.417 0.441 32,336,367 0.4330 5.62%
2003-10-20 0 2.225 2.200 2.225 2.125 2.250 2,212,000 4,885,200 2.2085 0.417 0.413 0.417 0.398 0.422 11,795,522 0.4142 4.71%
2003-10-17 0 2.125 2.125 2.150 2.075 2.150 738,000 1,558,700 2.1121 0.398 0.398 0.403 0.389 0.403 3,935,396 0.3961 1.19%
2003-10-16 0 2.100 2.100 2.125 2.000 2.125 2,758,000 5,668,250 2.0552 0.394 0.394 0.398 0.375 0.398 14,707,075 0.3854 3.70%
2003-10-15 0 2.025 2.000 2.025 1.980 2.100 1,620,000 3,248,620 2.0053 0.380 0.375 0.380 0.371 0.394 8,638,673 0.3761 -1.22%
2003-10-14 0 2.050 2.000 2.050 2.000 2.150 3,634,000 7,553,600 2.0786 0.384 0.375 0.384 0.375 0.403 19,378,357 0.3898 -2.38%
2003-10-13 0 2.100 2.075 2.100 2.075 2.150 2,790,000 5,881,600 2.1081 0.394 0.389 0.394 0.389 0.403 14,877,715 0.3953 -2.33%
2003-10-10 0 2.150 2.100 2.150 1.970 2.175 4,084,000 8,432,020 2.0646 0.403 0.394 0.403 0.369 0.408 21,777,989 0.3872 6.17%
2003-10-09 0 2.025 1.990 2.025 1.980 2.025 1,188,000 2,377,520 2.0013 0.380 0.373 0.380 0.371 0.380 6,335,027 0.3753 3.32%
2003-10-08 0 1.960 1.950 1.960 1.950 2.000 806,000 1,587,600 1.9697 0.368 0.366 0.368 0.366 0.375 4,298,007 0.3694 -1.01%
2003-10-07 0 1.980 1.970 2.025 1.980 2.025 336,000 669,890 1.9937 0.371 0.369 0.380 0.371 0.380 1,791,725 0.3739 -1.00%
2003-10-06 0 2.000 1.970 2.000 1.950 2.075 580,000 1,154,270 1.9901 0.375 0.369 0.375 0.366 0.389 3,092,858 0.3732 -2.44%
2003-10-03 0 2.050 2.000 2.050 2.000 2.050 96,000 194,150 2.0224 0.384 0.375 0.384 0.375 0.384 511,921 0.3793 0.00%
2003-10-02 0 2.050 2.025 2.050 1.990 2.075 738,000 1,500,200 2.0328 0.384 0.380 0.384 0.373 0.389 3,935,396 0.3812 0.00%
2003-09-30 0 2.050 1.990 2.075 1.970 2.075 1,460,000 2,925,450 2.0037 0.384 0.373 0.389 0.369 0.389 7,785,471 0.3758 3.02%
2003-09-29 0 1.990 1.990 2.000 1.950 1.990 278,000 547,940 1.9710 0.373 0.373 0.375 0.366 0.373 1,482,439 0.3696 -0.50%
2003-09-26 0 2.000 1.960 2.000 1.980 2.000 486,000 966,840 1.9894 0.375 0.368 0.375 0.371 0.375 2,591,602 0.3731 0.50%
2003-09-25 0 1.990 1.980 1.990 1.980 2.025 1,196,000 2,385,590 1.9946 0.373 0.371 0.373 0.371 0.380 6,377,687 0.3741 -1.73%
2003-09-24 0 2.025 2.025 2.050 1.940 2.025 1,596,000 3,173,830 1.9886 0.380 0.380 0.384 0.364 0.380 8,510,693 0.3729 6.02%
2003-09-23 0 1.910 1.900 1.940 1.900 1.960 1,634,000 3,138,860 1.9210 0.358 0.356 0.364 0.356 0.368 8,713,329 0.3602 -0.52%
2003-09-22 0 1.920 1.890 1.920 1.880 1.970 840,000 1,611,800 1.9188 0.360 0.354 0.360 0.353 0.369 4,479,312 0.3598 -2.54%
2003-09-19 0 1.970 1.970 1.980 1.940 2.000 1,130,000 2,230,220 1.9736 0.369 0.369 0.371 0.364 0.375 6,025,741 0.3701 0.51%
2003-09-18 0 1.960 1.960 1.970 1.940 2.025 1,470,000 2,887,480 1.9643 0.368 0.368 0.369 0.364 0.380 7,838,796 0.3684 -3.21%
2003-09-17 0 2.025 2.025 2.050 2.000 2.150 1,395,000 2,878,300 2.0633 0.380 0.380 0.384 0.375 0.403 7,438,858 0.3869 -1.22%
2003-09-16 0 2.050 2.050 2.075 1.980 2.125 1,356,000 2,782,700 2.0521 0.384 0.384 0.389 0.371 0.398 7,230,890 0.3848 -2.38%
2003-09-15 0 2.100 2.075 2.100 2.050 2.150 1,488,000 3,126,600 2.1012 0.394 0.389 0.394 0.384 0.403 7,934,781 0.3940 -1.18%
2003-09-11 0 2.125 2.100 2.150 2.075 2.150 1,204,000 2,544,850 2.1137 0.398 0.394 0.403 0.389 0.403 6,420,347 0.3964 1.19%
2003-09-10 0 2.100 2.050 2.100 2.025 2.150 2,994,000 6,231,850 2.0814 0.394 0.384 0.394 0.380 0.403 15,965,548 0.3903 -3.45%
2003-09-09 0 2.175 2.150 2.175 2.175 2.300 868,000 1,960,450 2.2586 0.408 0.403 0.408 0.408 0.431 4,628,622 0.4235 -3.33%
2003-09-08 0 2.250 2.250 2.275 2.200 2.325 652,000 1,462,100 2.2425 0.422 0.422 0.427 0.413 0.436 3,476,799 0.4205 -3.23%
2003-09-05 0 2.325 2.300 2.325 2.250 2.375 2,146,000 4,967,000 2.3145 0.436 0.431 0.436 0.422 0.445 11,443,576 0.4340 4.49%
2003-09-04 0 2.225 2.225 2.250 2.150 2.250 3,128,000 6,916,500 2.2112 0.417 0.417 0.422 0.403 0.422 16,680,105 0.4147 2.30%
2003-09-03 0 2.175 2.150 2.175 2.125 2.200 3,424,000 7,428,950 2.1697 0.408 0.403 0.408 0.398 0.413 18,258,529 0.4069 0.00%
2003-09-02 0 2.175 2.175 2.200 2.175 2.225 744,000 1,632,300 2.1940 0.408 0.408 0.413 0.408 0.417 3,967,391 0.4114 -3.33%
2003-09-01 0 2.250 2.250 2.275 2.225 2.300 790,000 1,790,200 2.2661 0.422 0.422 0.427 0.417 0.431 4,212,686 0.4250 -2.17%
2003-08-29 0 2.300 2.250 2.300 2.200 2.300 378,000 851,150 2.2517 0.431 0.422 0.431 0.413 0.431 2,015,690 0.4223 4.55%
2003-08-28 0 2.200 2.175 2.200 2.200 2.250 590,000 1,302,550 2.2077 0.413 0.408 0.413 0.413 0.422 3,146,183 0.4140 1.15%
2003-08-27 0 2.175 2.175 2.200 2.175 2.250 1,062,000 2,350,500 2.2133 0.408 0.408 0.413 0.408 0.422 5,663,130 0.4151 1.16%
2003-08-26 0 2.150 2.150 2.200 2.075 2.250 1,998,000 4,280,800 2.1425 0.403 0.403 0.413 0.389 0.422 10,654,364 0.4018 -4.44%
2003-08-25 0 2.250 2.250 2.275 2.250 2.325 1,260,000 2,880,850 2.2864 0.422 0.422 0.427 0.422 0.436 6,718,968 0.4288 -4.26%
2003-08-22 0 2.350 2.350 2.400 2.300 2.375 1,226,000 2,875,250 2.3452 0.441 0.441 0.450 0.431 0.445 6,537,663 0.4398 0.00%
2003-08-21 0 2.350 2.350 2.375 2.350 2.400 1,308,000 3,100,450 2.3704 0.441 0.441 0.445 0.441 0.450 6,974,929 0.4445 -2.08%
2003-08-20 0 2.400 2.400 2.425 2.325 2.400 1,488,000 3,514,550 2.3619 0.450 0.450 0.455 0.436 0.450 7,934,781 0.4429 1.05%
2003-08-19 0 2.375 2.350 2.375 2.325 2.425 5,368,000 12,758,500 2.3768 0.445 0.441 0.445 0.436 0.455 28,624,937 0.4457 -2.06%
2003-08-18 0 2.425 2.400 2.425 2.225 2.450 4,250,000 9,895,550 2.3284 0.455 0.450 0.455 0.417 0.459 22,663,186 0.4366 8.99%
2003-08-15 0 2.225 2.200 2.225 2.150 2.225 1,554,000 3,403,050 2.1899 0.417 0.413 0.417 0.403 0.417 8,286,727 0.4107 1.14%
2003-08-14 0 2.200 2.175 2.200 2.100 2.200 2,286,000 4,883,850 2.1364 0.413 0.408 0.413 0.394 0.413 12,190,128 0.4006 1.15%
2003-08-13 0 2.175 2.150 2.200 2.150 2.225 1,945,000 4,254,100 2.1872 0.408 0.403 0.413 0.403 0.417 10,371,740 0.4102 -3.33%
2003-08-12 0 2.250 2.200 2.250 1.980 2.275 11,194,000 24,168,200 2.1590 0.422 0.413 0.422 0.371 0.427 59,692,166 0.4049 15.98%
2003-08-11 0 1.940 1.940 1.950 1.870 1.960 2,610,000 5,067,500 1.9416 0.364 0.364 0.366 0.351 0.368 13,917,863 0.3641 -2.02%
2003-08-08 0 1.980 1.970 1.990 1.960 2.025 984,000 1,956,020 1.9878 0.371 0.369 0.373 0.368 0.380 5,247,194 0.3728 -1.00%
2003-08-07 0 2.000 2.000 2.025 1.980 2.100 1,092,000 2,251,010 2.0614 0.375 0.375 0.380 0.371 0.394 5,823,106 0.3866 -1.23%
2003-08-06 0 2.025 2.000 2.050 1.980 2.050 1,562,000 3,152,230 2.0181 0.380 0.375 0.384 0.371 0.384 8,329,387 0.3784 -1.22%
2003-08-05 0 2.050 2.025 2.050 2.025 2.100 908,000 1,865,950 2.0550 0.384 0.380 0.384 0.380 0.394 4,841,923 0.3854 -1.20%
2003-08-04 0 2.075 2.050 2.100 2.000 2.100 1,230,000 2,539,350 2.0645 0.389 0.384 0.394 0.375 0.394 6,558,993 0.3872 -1.19%
2003-08-01 0 2.100 2.075 2.100 2.000 2.100 4,042,000 8,396,200 2.0772 0.394 0.389 0.394 0.375 0.394 21,554,023 0.3895 5.53%
2003-07-31 0 1.990 1.990 2.000 1.950 2.025 980,000 1,937,520 1.9771 0.373 0.373 0.375 0.366 0.380 5,225,864 0.3708 1.02%
2003-07-30 0 1.970 1.960 1.970 1.950 1.980 1,186,000 2,337,180 1.9706 0.369 0.368 0.369 0.366 0.371 6,324,362 0.3696 -0.51%
2003-07-29 0 1.980 1.980 2.000 1.950 2.025 2,069,000 4,117,720 1.9902 0.371 0.371 0.375 0.366 0.380 11,032,972 0.3732 -1.00%
2003-07-28 0 2.000 1.990 2.025 1.960 2.025 1,580,000 3,130,890 1.9816 0.375 0.373 0.380 0.368 0.380 8,425,373 0.3716 3.09%
2003-07-25 0 1.940 1.930 1.940 1.870 1.940 1,732,000 3,307,840 1.9098 0.364 0.362 0.364 0.351 0.364 9,235,915 0.3581 3.19%
2003-07-24 0 1.880 1.870 1.880 1.870 1.920 1,770,000 3,340,840 1.8875 0.353 0.351 0.353 0.351 0.360 9,438,550 0.3540 0.53%
2003-07-23 0 1.870 1.860 1.870 1.860 1.970 2,460,000 4,703,620 1.9120 0.351 0.349 0.351 0.349 0.369 13,117,985 0.3586 -3.11%
2003-07-22 0 1.930 1.930 1.950 1.920 2.050 946,000 1,842,680 1.9479 0.362 0.362 0.366 0.360 0.384 5,044,559 0.3653 -3.50%
2003-07-21 0 2.000 2.000 2.025 1.950 2.100 1,104,000 2,250,650 2.0386 0.375 0.375 0.380 0.366 0.394 5,887,096 0.3823 -1.23%
2003-07-18 0 2.025 2.025 2.050 1.990 2.125 2,486,000 5,060,050 2.0354 0.380 0.380 0.384 0.373 0.398 13,256,631 0.3817 -4.71%
2003-07-17 0 2.125 2.075 2.100 2.050 2.225 7,314,000 15,697,500 2.1462 0.398 0.389 0.394 0.384 0.417 39,002,010 0.4025 3.66%
2003-07-16 0 2.050 2.050 2.075 1.890 2.075 4,776,000 9,449,650 1.9786 0.384 0.384 0.389 0.354 0.389 25,468,089 0.3710 7.89%
2003-07-15 0 1.900 1.900 1.920 1.860 1.940 3,002,000 5,745,560 1.9139 0.356 0.356 0.360 0.349 0.364 16,008,208 0.3589 2.15%
2003-07-14 0 1.860 1.860 1.890 1.860 1.900 1,916,000 3,594,200 1.8759 0.349 0.349 0.354 0.349 0.356 10,217,098 0.3518 -0.53%
2003-07-11 0 1.870 1.860 1.870 1.830 1.920 3,018,000 5,674,180 1.8801 0.351 0.349 0.351 0.343 0.360 16,093,528 0.3526 0.00%
2003-07-10 0 1.870 1.870 1.890 1.810 1.890 2,273,000 4,214,640 1.8542 0.351 0.351 0.354 0.339 0.354 12,120,805 0.3477 1.08%
2003-07-09 0 1.850 1.850 1.870 1.830 1.900 3,412,000 6,381,420 1.8703 0.347 0.347 0.351 0.343 0.356 18,194,539 0.3507 -0.54%
2003-07-08 0 1.860 1.840 1.860 1.780 1.870 2,966,000 5,402,740 1.8216 0.349 0.345 0.349 0.334 0.351 15,816,238 0.3416 4.49%
2003-07-07 0 1.780 1.780 1.790 1.670 1.810 6,250,000 11,049,660 1.7679 0.334 0.334 0.336 0.313 0.339 33,328,215 0.3315 6.59%
2003-07-04 0 1.670 1.670 1.680 1.620 1.700 2,252,000 3,725,420 1.6543 0.313 0.313 0.315 0.304 0.319 12,008,822 0.3102 3.73%
2003-07-03 0 1.610 1.610 1.620 1.610 1.640 211,000 342,860 1.6249 0.302 0.302 0.304 0.302 0.308 1,125,161 0.3047 0.62%
2003-07-02 0 1.600 1.600 1.610 1.600 1.620 492,000 791,840 1.6094 0.300 0.300 0.302 0.300 0.304 2,623,597 0.3018 0.00%
2003-06-30 0 1.600 1.600 1.610 1.600 1.640 590,000 950,000 1.6102 0.300 0.300 0.302 0.300 0.308 3,146,183 0.3020 -3.61%
2003-06-27 0 1.660 1.640 1.660 1.630 1.670 696,000 1,146,920 1.6479 0.311 0.308 0.311 0.306 0.313 3,711,430 0.3090 2.47%
2003-06-26 0 1.620 1.610 1.630 1.610 1.660 418,000 679,480 1.6256 0.304 0.302 0.306 0.302 0.311 2,228,991 0.3048 -1.82%
2003-06-25 0 1.650 1.650 1.660 1.650 1.700 496,000 827,420 1.6682 0.309 0.309 0.311 0.309 0.319 2,644,927 0.3128 1.23%
2003-06-24 0 1.630 1.630 1.640 1.630 1.660 1,304,000 2,141,180 1.6420 0.306 0.306 0.308 0.306 0.311 6,953,599 0.3079 -1.81%
2003-06-23 0 1.660 1.660 1.670 1.620 1.700 1,666,000 2,779,500 1.6684 0.311 0.311 0.313 0.304 0.319 8,883,969 0.3129 2.47%
2003-06-20 0 1.620 1.610 1.630 1.550 1.620 1,058,000 1,698,080 1.6050 0.304 0.302 0.306 0.291 0.304 5,641,800 0.3010 0.00%
2003-06-19 0 1.620 1.620 1.630 1.600 1.650 1,371,000 2,215,180 1.6157 0.304 0.304 0.306 0.300 0.309 7,310,877 0.3030 2.53%
2003-06-18 0 1.580 1.570 1.620 1.570 1.640 1,293,000 2,072,710 1.6030 0.296 0.294 0.304 0.294 0.308 6,894,941 0.3006 -3.66%
2003-06-17 0 1.640 1.630 1.660 1.630 1.670 1,504,000 2,490,600 1.6560 0.308 0.306 0.311 0.306 0.313 8,020,102 0.3105 0.61%
2003-06-16 0 1.630 1.630 1.650 1.620 1.700 1,690,000 2,811,020 1.6633 0.306 0.306 0.309 0.304 0.319 9,011,949 0.3119 -3.55%
2003-06-13 0 1.690 1.690 1.700 1.590 1.700 3,968,000 6,521,900 1.6436 0.317 0.317 0.319 0.298 0.319 21,159,417 0.3082 6.29%
2003-06-12 0 1.590 1.590 1.600 1.590 1.630 584,000 932,820 1.5973 0.298 0.298 0.300 0.298 0.306 3,114,188 0.2995 -1.24%
2003-06-11 0 1.610 1.610 1.620 1.520 1.610 1,856,000 2,923,540 1.5752 0.302 0.302 0.304 0.285 0.302 9,897,147 0.2954 5.23%
2003-06-10 0 1.530 1.530 1.540 1.500 1.540 454,000 692,760 1.5259 0.287 0.287 0.289 0.281 0.289 2,420,962 0.2862 -1.29%
2003-06-09 0 1.550 1.540 1.550 1.500 1.550 1,802,000 2,751,520 1.5269 0.291 0.289 0.291 0.281 0.291 9,609,191 0.2863 1.31%
2003-06-06 0 1.530 1.530 1.540 1.510 1.600 6,356,000 9,644,160 1.5173 0.287 0.287 0.289 0.283 0.300 33,893,461 0.2845 -0.65%
2003-06-05 0 1.540 1.530 1.540 1.520 1.600 29,184,000 42,623,920 1.4605 0.289 0.287 0.289 0.285 0.300 155,624,100 0.2739 -1.91%
2003-06-03 0 1.570 1.560 1.570 1.570 1.640 3,008,000 4,806,200 1.5978 0.294 0.293 0.294 0.294 0.308 16,040,203 0.2996 -3.68%
2003-06-02 0 1.630 1.620 1.630 1.620 1.660 940,000 1,544,720 1.6433 0.306 0.304 0.306 0.304 0.311 5,012,564 0.3082 1.24%
2003-05-30 0 1.610 1.610 1.630 1.590 1.700 2,060,000 3,384,260 1.6428 0.302 0.302 0.306 0.298 0.319 10,984,980 0.3081 -0.62%
2003-05-29 0 1.620 1.620 1.650 1.540 1.670 3,228,000 5,136,000 1.5911 0.304 0.304 0.309 0.289 0.313 17,213,356 0.2984 5.19%
2003-05-28 0 1.540 1.540 1.550 1.540 1.560 964,000 1,492,220 1.5479 0.289 0.289 0.291 0.289 0.293 5,140,544 0.2903 0.65%
2003-05-27 0 1.530 1.520 1.540 1.520 1.550 668,000 1,031,000 1.5434 0.287 0.285 0.289 0.285 0.291 3,562,120 0.2894 -1.29%
2003-05-26 0 1.550 1.530 1.550 1.490 1.570 1,330,000 2,042,340 1.5356 0.291 0.287 0.291 0.279 0.294 7,092,244 0.2880 3.33%
2003-05-23 0 1.500 1.500 1.510 1.480 1.510 444,000 665,200 1.4982 0.281 0.281 0.283 0.278 0.283 2,367,636 0.2810 -0.66%
2003-05-22 0 1.510 1.510 1.520 1.450 1.510 840,000 1,248,940 1.4868 0.283 0.283 0.285 0.272 0.283 4,479,312 0.2788 3.42%
2003-05-21 0 1.460 1.450 1.460 1.450 1.480 944,000 1,376,520 1.4582 0.274 0.272 0.274 0.272 0.278 5,033,894 0.2735 0.00%
2003-05-20 0 1.460 1.450 1.470 1.450 1.470 144,000 209,880 1.4575 0.274 0.272 0.276 0.272 0.276 767,882 0.2733 -0.68%
2003-05-19 0 1.470 1.460 1.470 1.430 1.470 256,000 372,900 1.4566 0.276 0.274 0.276 0.268 0.276 1,365,124 0.2732 0.68%
2003-05-16 0 1.460 1.460 1.480 1.450 1.460 266,000 386,100 1.4515 0.274 0.274 0.278 0.272 0.274 1,418,449 0.2722 0.69%
2003-05-15 0 1.450 1.440 1.480 1.440 1.470 318,000 459,200 1.4440 0.272 0.270 0.278 0.270 0.276 1,695,740 0.2708 0.69%
2003-05-14 0 1.440 1.440 1.450 1.440 1.550 708,000 1,048,920 1.4815 0.270 0.270 0.272 0.270 0.291 3,775,420 0.2778 -4.00%
2003-05-13 0 1.500 1.500 1.510 1.410 1.500 644,000 926,620 1.4389 0.281 0.281 0.283 0.264 0.281 3,434,139 0.2698 4.90%
2003-05-12 0 1.430 1.420 1.430 1.430 1.430 50,000 71,500 1.4300 0.268 0.266 0.268 0.268 0.268 266,626 0.2682 -1.38%
2003-05-09 0 1.450 1.450 1.480 1.430 1.480 334,000 488,740 1.4633 0.272 0.272 0.278 0.268 0.278 1,781,060 0.2744 0.69%
2003-05-07 0 1.440 1.440 1.450 1.440 1.500 86,000 125,720 1.4619 0.270 0.270 0.272 0.270 0.281 458,596 0.2741 -4.00%
2003-05-06 0 1.500 1.450 1.500 1.480 1.500 224,000 334,040 1.4913 0.281 0.272 0.281 0.278 0.281 1,194,483 0.2797 1.35%
2003-05-05 0 1.480 1.480 1.500 1.400 1.480 96,000 141,520 1.4742 0.278 0.278 0.281 0.263 0.278 511,921 0.2764 1.37%
2003-05-02 0 1.460 1.420 1.460 1.360 1.460 246,000 349,880 1.4223 0.274 0.266 0.274 0.255 0.274 1,311,799 0.2667 4.29%
2003-04-30 0 1.400 1.400 1.450 1.390 1.450 698,000 979,600 1.4034 0.263 0.263 0.272 0.261 0.272 3,722,095 0.2632 -4.11%
2003-04-29 0 1.460 1.460 1.480 1.410 1.450 344,000 492,340 1.4312 0.274 0.274 0.278 0.264 0.272 1,834,385 0.2684 4.29%
2003-04-28 0 1.400 1.390 1.430 1.400 1.450 140,000 197,000 1.4071 0.263 0.261 0.268 0.263 0.272 746,552 0.2639 -1.41%
2003-04-25 0 1.420 1.390 1.420 1.420 1.450 30,000 43,260 1.4420 0.266 0.261 0.266 0.266 0.272 159,975 0.2704 -0.70%
2003-04-24 0 1.430 1.400 1.450 1.380 1.450 504,000 704,680 1.3982 0.268 0.263 0.272 0.259 0.272 2,687,587 0.2622 -1.38%
2003-04-23 0 1.450 1.400 1.450 1.450 1.490 706,000 1,040,700 1.4741 0.272 0.263 0.272 0.272 0.279 3,764,755 0.2764 -4.61%
2003-04-22 0 1.520 1.490 1.530 1.510 1.550 270,000 410,680 1.5210 0.285 0.279 0.287 0.283 0.291 1,439,779 0.2852 -1.94%
2003-04-17 0 1.550 1.540 1.550 1.480 1.600 1,520,000 2,368,080 1.5579 0.291 0.289 0.291 0.278 0.300 8,105,422 0.2922 4.73%
2003-04-16 0 1.500 1.480 1.500 1.450 1.570 1,640,000 2,471,660 1.5071 0.278 0.274 0.278 0.268 0.290 8,863,504 0.2789 4.17%
2003-04-15 0 1.440 1.440 1.450 1.440 1.450 794,000 1,149,460 1.4477 0.266 0.266 0.268 0.266 0.268 4,291,233 0.2679 0.00%
2003-04-14 0 1.440 1.410 1.440 1.390 1.450 874,000 1,250,880 1.4312 0.266 0.261 0.266 0.257 0.268 4,723,599 0.2648 3.60%
2003-04-11 0 1.390 1.380 1.400 1.350 1.400 570,000 784,620 1.3765 0.257 0.255 0.259 0.250 0.259 3,080,608 0.2547 -0.71%
2003-04-10 0 1.400 1.400 1.420 1.400 1.400 918,000 1,285,200 1.4000 0.259 0.259 0.263 0.259 0.259 4,961,400 0.2590 0.72%
2003-04-09 0 1.390 1.390 1.400 1.380 1.390 186,000 257,560 1.3847 0.257 0.257 0.259 0.255 0.257 1,005,251 0.2562 0.00%
2003-04-08 0 1.390 1.390 1.420 1.380 1.430 350,000 488,000 1.3943 0.257 0.257 0.263 0.255 0.265 1,891,601 0.2580 -0.71%
2003-04-07 0 1.400 1.390 1.400 1.370 1.420 261,001 362,401 1.3885 0.259 0.257 0.259 0.253 0.263 1,410,600 0.2569 2.19%
2003-04-04 0 1.370 1.370 1.400 1.340 1.400 228,000 307,220 1.3475 0.253 0.253 0.259 0.248 0.259 1,232,243 0.2493 0.00%
2003-04-03 0 1.370 1.370 1.400 1.370 1.400 110,000 151,000 1.3727 0.253 0.253 0.259 0.253 0.259 594,503 0.2540 0.00%
2003-04-02 0 1.370 1.370 1.400 1.360 1.370 194,000 264,340 1.3626 0.253 0.253 0.259 0.252 0.253 1,048,488 0.2521 0.74%
2003-04-01 0 1.360 1.360 1.400 1.350 1.370 366,000 497,760 1.3600 0.252 0.252 0.259 0.250 0.253 1,978,075 0.2516 3.03%
2003-03-31 0 1.320 1.320 1.360 1.300 1.350 938,000 1,249,160 1.3317 0.244 0.244 0.252 0.241 0.250 5,069,492 0.2464 -4.35%
2003-03-28 0 1.380 1.350 1.380 1.340 1.380 476,000 644,680 1.3544 0.255 0.250 0.255 0.248 0.255 2,572,578 0.2506 0.00%
2003-03-27 0 1.380 1.360 1.380 1.380 1.380 128,000 176,640 1.3800 0.255 0.252 0.255 0.255 0.255 691,786 0.2553 -1.43%
2003-03-26 0 1.400 1.390 1.400 1.400 1.410 506,000 710,360 1.4039 0.259 0.257 0.259 0.259 0.261 2,734,715 0.2598 0.00%
2003-03-25 0 1.400 1.390 1.400 1.400 1.410 502,000 703,900 1.4022 0.259 0.257 0.259 0.259 0.261 2,713,097 0.2594 -0.71%
2003-03-24 0 1.410 1.400 1.410 1.410 1.430 244,000 346,480 1.4200 0.261 0.259 0.261 0.261 0.265 1,318,716 0.2627 -1.40%
2003-03-21 0 1.430 1.400 1.430 1.390 1.430 120,000 170,300 1.4192 0.265 0.259 0.265 0.257 0.265 648,549 0.2626 2.14%
2003-03-20 0 1.400 1.390 1.430 1.400 1.400 46,000 64,400 1.4000 0.259 0.257 0.265 0.259 0.259 248,610 0.2590 -1.41%
2003-03-19 0 1.420 1.420 1.440 1.390 1.420 160,000 224,200 1.4013 0.263 0.263 0.266 0.257 0.263 864,732 0.2593 1.43%
2003-03-18 0 1.400 1.390 1.410 1.390 1.400 640,000 895,800 1.3997 0.259 0.257 0.261 0.257 0.259 3,458,928 0.2590 0.00%
2003-03-17 0 1.400 1.400 1.440 1.400 1.400 50,000 70,000 1.4000 0.259 0.259 0.266 0.259 0.259 270,229 0.2590 -1.41%
2003-03-14 0 1.420 1.420 1.440 1.390 1.470 584,000 832,560 1.4256 0.263 0.263 0.266 0.257 0.272 3,156,272 0.2638 2.16%
2003-03-13 0 1.390 1.390 1.400 1.370 1.370 60,000 82,500 1.3750 0.257 0.257 0.259 0.253 0.253 324,275 0.2544 0.00%
2003-03-12 0 1.390 1.380 1.440 1.390 1.390 20,000 27,800 1.3900 0.257 0.255 0.266 0.257 0.257 108,092 0.2572 2.21%
2003-03-11 0 1.360 1.340 1.360 1.340 1.370 62,000 83,940 1.3539 0.252 0.248 0.252 0.248 0.253 335,084 0.2505 1.49%
2003-03-10 0 1.340 1.340 1.370 1.340 1.370 332,000 450,740 1.3577 0.248 0.248 0.253 0.248 0.253 1,794,319 0.2512 -3.60%
2003-03-07 0 1.390 1.380 1.400 1.390 1.400 138,000 192,300 1.3935 0.257 0.255 0.259 0.257 0.259 745,831 0.2578 0.00%
2003-03-06 0 1.390 1.390 1.410 1.390 1.410 374,000 521,440 1.3942 0.257 0.257 0.261 0.257 0.261 2,021,311 0.2580 -1.42%
2003-03-05 0 1.410 1.410 1.440 1.410 1.460 488,000 695,280 1.4248 0.261 0.261 0.266 0.261 0.270 2,637,433 0.2636 -2.76%
2003-03-04 0 1.450 1.450 1.460 1.450 1.470 248,000 360,600 1.4540 0.268 0.268 0.270 0.268 0.272 1,340,335 0.2690 -1.36%
2003-03-03 0 1.470 1.450 1.470 1.430 1.490 700,000 1,019,240 1.4561 0.272 0.268 0.272 0.265 0.276 3,783,203 0.2694 -1.34%
2003-02-28 0 1.490 1.500 1.510 1.400 1.500 1,592,000 2,284,320 1.4349 0.276 0.278 0.279 0.259 0.278 8,604,084 0.2655 2.05%
2003-02-27 0 1.460 1.460 1.470 1.400 1.570 4,932,000 7,372,700 1.4949 0.270 0.270 0.272 0.259 0.290 26,655,366 0.2766 7.35%
2003-02-26 0 1.360 1.350 1.380 1.360 1.380 276,000 377,580 1.3680 0.252 0.250 0.255 0.252 0.255 1,491,663 0.2531 0.00%
2003-02-25 0 1.360 1.360 1.370 1.360 1.360 10,000 13,600 1.3600 0.252 0.252 0.253 0.252 0.252 54,046 0.2516 -2.16%
2003-02-24 0 1.390 1.360 1.390 1.390 1.390 80,000 111,200 1.3900 0.257 0.252 0.257 0.257 0.257 432,366 0.2572 2.21%
2003-02-21 0 1.360 1.360 1.380 1.360 1.390 354,000 487,980 1.3785 0.252 0.252 0.255 0.252 0.257 1,913,220 0.2551 0.00%
2003-02-20 0 1.360 1.350 1.360 1.330 1.360 122,500 165,570 1.3516 0.252 0.250 0.252 0.246 0.252 662,060 0.2501 0.00%
2003-02-19 0 1.360 1.360 1.390 1.360 1.370 64,000 87,340 1.3647 0.252 0.252 0.257 0.252 0.253 345,893 0.2525 -2.16%
2003-02-18 0 1.390 1.360 1.390 1.360 1.400 200,000 277,200 1.3860 0.257 0.252 0.257 0.252 0.259 1,080,915 0.2564 0.00%
2003-02-17 0 1.390 1.360 1.390 1.320 1.400 286,000 392,560 1.3726 0.257 0.252 0.257 0.244 0.259 1,545,709 0.2540 2.21%
2003-02-14 0 1.360 1.350 1.360 1.350 1.360 308,000 416,600 1.3526 0.252 0.250 0.252 0.250 0.252 1,664,609 0.2503 0.00%
2003-02-13 0 1.360 1.340 1.370 1.350 1.360 526,000 712,520 1.3546 0.252 0.248 0.253 0.250 0.252 2,842,807 0.2506 -3.55%
2003-02-12 0 1.410 1.410 1.420 1.350 1.390 282,000 387,660 1.3747 0.261 0.261 0.263 0.250 0.257 1,524,090 0.2544 0.00%
2003-02-11 0 1.410 1.380 1.420 1.340 1.410 611,000 850,340 1.3917 0.261 0.255 0.263 0.248 0.261 3,302,196 0.2575 1.44%
2003-02-10 0 1.390 1.380 1.400 1.330 1.390 738,000 1,015,840 1.3765 0.257 0.255 0.259 0.246 0.257 3,988,577 0.2547 2.96%
2003-02-07 0 1.350 1.350 1.370 1.330 1.350 104,000 139,400 1.3404 0.250 0.250 0.253 0.246 0.250 562,076 0.2480 0.00%
2003-02-06 0 1.350 1.320 1.360 1.350 1.350 30,000 40,500 1.3500 0.250 0.244 0.252 0.250 0.250 162,137 0.2498 -0.74%
2003-02-05 0 1.360 1.310 1.360 1.360 1.360 296,000 402,560 1.3600 0.252 0.242 0.252 0.252 0.252 1,599,754 0.2516 5.43%
2003-02-04 0 1.290 1.290 1.380 1.280 1.380 88,000 116,780 1.3270 0.239 0.239 0.255 0.237 0.255 475,603 0.2455 -6.52%
2003-01-30 0 1.380 1.380 1.390 - - 0 0 - 0.255 0.255 0.257 - - 0 - 0.73%
2003-01-29 0 1.370 1.370 1.400 1.370 1.370 72,000 98,640 1.3700 0.253 0.253 0.259 0.253 0.253 389,129 0.2535 0.00%
2003-01-28 0 1.370 1.360 1.390 1.350 1.370 466,000 634,560 1.3617 0.253 0.252 0.257 0.250 0.253 2,518,532 0.2520 1.48%
2003-01-27 0 1.350 1.340 1.370 1.350 1.380 186,000 253,980 1.3655 0.250 0.248 0.253 0.250 0.255 1,005,251 0.2527 -2.88%
2003-01-24 0 1.390 1.360 1.390 1.370 1.390 188,000 260,680 1.3866 0.257 0.252 0.257 0.253 0.257 1,016,060 0.2566 0.00%
2003-01-23 0 1.390 1.390 1.400 1.360 1.400 256,000 355,940 1.3904 0.257 0.257 0.259 0.252 0.259 1,383,571 0.2573 2.21%
2003-01-22 0 1.360 1.360 1.390 1.360 1.360 10,000 13,600 1.3600 0.252 0.252 0.257 0.252 0.252 54,046 0.2516 -1.45%
2003-01-21 0 1.380 1.360 1.380 1.340 1.390 544,000 744,540 1.3686 0.255 0.252 0.255 0.248 0.257 2,940,089 0.2532 1.47%
2003-01-20 0 1.360 1.360 1.380 1.320 1.350 706,000 942,160 1.3345 0.252 0.252 0.255 0.244 0.250 3,815,630 0.2469 2.26%
2003-01-17 0 1.330 1.330 1.350 1.330 1.330 222,000 295,460 1.3309 0.246 0.246 0.250 0.246 0.246 1,199,816 0.2463 -0.75%
2003-01-16 0 1.340 1.340 1.370 1.330 1.390 100,000 134,200 1.3420 0.248 0.248 0.253 0.246 0.257 540,458 0.2483 0.00%
2003-01-15 0 1.340 1.340 1.360 1.340 1.380 340,000 463,960 1.3646 0.248 0.248 0.252 0.248 0.255 1,837,556 0.2525 -2.90%
2003-01-14 0 1.380 1.350 1.380 1.330 1.380 594,000 809,420 1.3627 0.255 0.250 0.255 0.246 0.255 3,210,318 0.2521 3.76%
2003-01-13 0 1.330 1.330 1.400 1.330 1.370 128,000 174,740 1.3652 0.246 0.246 0.259 0.246 0.253 691,786 0.2526 -2.21%
2003-01-10 0 1.360 1.350 1.380 1.320 1.380 748,000 1,009,120 1.3491 0.252 0.250 0.255 0.244 0.255 4,042,622 0.2496 1.49%
2003-01-09 0 1.340 1.340 1.350 1.300 1.320 146,000 190,500 1.3048 0.248 0.248 0.250 0.241 0.244 789,068 0.2414 -1.47%
2003-01-08 0 1.360 1.300 1.310 1.280 1.360 562,000 747,540 1.3301 0.252 0.241 0.242 0.237 0.252 3,037,371 0.2461 5.43%
2003-01-07 0 1.290 1.290 1.300 1.280 1.330 190,000 247,800 1.3042 0.239 0.239 0.241 0.237 0.246 1,026,869 0.2413 0.78%
2003-01-06 0 1.280 1.250 1.320 1.280 1.300 308,000 394,400 1.2805 0.237 0.231 0.244 0.237 0.241 1,664,609 0.2369 0.00%
2003-01-03 0 1.280 1.280 1.300 1.250 1.250 204,000 255,000 1.2500 0.237 0.237 0.241 0.231 0.231 1,102,533 0.2313 1.59%
2003-01-02 0 1.260 1.250 1.300 1.250 1.290 446,000 564,280 1.2652 0.233 0.231 0.241 0.231 0.239 2,410,441 0.2341 -2.33%
2002-12-31 0 1.290 1.280 1.290 1.320 1.330 44,000 58,280 1.3245 0.239 0.237 0.239 0.244 0.246 237,801 0.2451 -0.77%
2002-12-30 0 1.300 1.280 1.330 1.280 1.320 711,000 935,270 1.3154 0.241 0.237 0.246 0.237 0.244 3,842,653 0.2434 -2.99%
2002-12-27 0 1.340 1.310 1.340 1.320 1.360 166,000 222,860 1.3425 0.248 0.242 0.248 0.244 0.252 897,160 0.2484 -1.47%
2002-12-24 0 1.360 1.340 1.360 1.350 1.360 100,000 135,700 1.3570 0.252 0.248 0.252 0.250 0.252 540,458 0.2511 1.49%
2002-12-23 0 1.340 1.340 1.370 1.320 1.320 30,000 39,680 1.3227 0.248 0.248 0.253 0.244 0.244 162,137 0.2447 -0.74%
2002-12-20 0 1.350 1.340 1.370 1.330 1.380 130,000 174,580 1.3429 0.250 0.248 0.253 0.246 0.255 702,595 0.2485 -2.88%
2002-12-19 0 1.390 1.380 1.390 1.350 1.400 30,000 41,500 1.3833 0.257 0.255 0.257 0.250 0.259 162,137 0.2560 0.72%
2002-12-18 0 1.380 1.380 1.390 1.350 1.380 106,000 144,680 1.3649 0.255 0.255 0.257 0.250 0.255 572,885 0.2525 -0.72%
2002-12-17 0 1.390 1.390 1.400 1.360 1.380 230,000 314,680 1.3682 0.257 0.257 0.259 0.252 0.255 1,243,052 0.2532 -0.71%
2002-12-16 0 1.400 1.400 1.410 1.400 1.410 114,000 160,180 1.4051 0.259 0.259 0.261 0.259 0.261 616,122 0.2600 0.00%
2002-12-13 0 1.400 1.370 1.400 1.360 1.400 400,000 551,700 1.3793 0.259 0.253 0.259 0.252 0.259 2,161,830 0.2552 1.45%
2002-12-12 0 1.380 1.380 1.410 1.380 1.450 66,000 93,700 1.4197 0.255 0.255 0.261 0.255 0.268 356,702 0.2627 0.00%
2002-12-11 0 1.380 1.380 1.400 - - 0 0 - 0.255 0.255 0.259 - - 0 - 0.00%
2002-12-10 0 1.380 1.380 1.400 1.370 1.380 70,000 96,460 1.3780 0.255 0.255 0.259 0.253 0.255 378,320 0.2550 0.73%
2002-12-09 0 1.370 1.370 1.400 1.370 1.410 236,000 326,500 1.3835 0.253 0.253 0.259 0.253 0.261 1,275,480 0.2560 -2.14%
2002-12-06 0 1.400 1.380 1.400 1.400 1.420 114,000 160,320 1.4063 0.259 0.255 0.259 0.259 0.263 616,122 0.2602 0.00%
2002-12-05 0 1.400 1.400 1.420 1.400 1.430 286,000 404,700 1.4150 0.259 0.259 0.263 0.259 0.265 1,545,709 0.2618 -2.10%
2002-12-04 0 1.430 1.400 1.430 1.380 1.450 508,000 711,500 1.4006 0.265 0.259 0.265 0.255 0.268 2,745,524 0.2591 -2.05%
2002-12-03 0 1.460 1.440 1.480 1.460 1.510 776,000 1,151,280 1.4836 0.270 0.266 0.274 0.270 0.279 4,193,951 0.2745 -1.35%
2002-12-02 0 1.480 1.460 1.490 1.390 1.530 1,452,000 2,149,560 1.4804 0.274 0.270 0.276 0.257 0.283 7,847,443 0.2739 5.71%
2002-11-29 0 1.400 1.370 1.410 1.330 1.400 508,500 695,830 1.3684 0.259 0.253 0.261 0.246 0.259 2,748,227 0.2532 6.06%
2002-11-28 0 1.320 1.320 1.330 1.300 1.350 804,000 1,063,720 1.3230 0.244 0.244 0.246 0.241 0.250 4,345,279 0.2448 1.54%
2002-11-27 0 1.300 1.300 1.310 1.260 1.280 170,000 215,900 1.2700 0.241 0.241 0.242 0.233 0.237 918,778 0.2350 0.00%
2002-11-26 0 1.300 1.290 1.310 1.300 1.320 278,000 362,760 1.3049 0.241 0.239 0.242 0.241 0.244 1,502,472 0.2414 -0.76%
2002-11-25 0 1.310 1.300 1.310 1.300 1.310 200,000 260,900 1.3045 0.242 0.241 0.242 0.241 0.242 1,080,915 0.2414 1.55%
2002-11-22 0 1.290 1.290 1.330 1.290 1.310 132,000 172,280 1.3052 0.239 0.239 0.246 0.239 0.242 713,404 0.2415 -1.53%
2002-11-21 0 1.310 1.310 1.330 1.300 1.310 22,000 28,660 1.3027 0.242 0.242 0.246 0.241 0.242 118,901 0.2410 0.00%
2002-11-20 0 1.310 1.290 1.330 - - 0 0 - 0.242 0.239 0.246 - - 0 - 0.00%
2002-11-19 0 1.310 1.300 - 1.300 1.310 120,000 156,100 1.3008 0.242 0.241 - 0.241 0.242 648,549 0.2407 1.55%
2002-11-18 0 1.290 1.290 1.300 1.290 1.300 312,000 404,280 1.2958 0.239 0.239 0.241 0.239 0.241 1,686,228 0.2398 -0.77%
2002-11-15 0 1.300 1.300 1.330 1.300 1.310 102,000 132,640 1.3004 0.241 0.241 0.246 0.241 0.242 551,267 0.2406 3.17%
2002-11-14 0 1.260 1.260 1.290 1.260 1.280 72,000 92,120 1.2794 0.233 0.233 0.239 0.233 0.237 389,129 0.2367 -5.26%
2002-11-13 0 1.330 1.270 1.330 1.270 1.330 58,000 73,780 1.2721 0.246 0.235 0.246 0.235 0.246 313,465 0.2354 2.31%
2002-11-12 0 1.300 1.220 1.330 1.300 1.300 100,000 130,000 1.3000 0.241 0.226 0.246 0.241 0.241 540,458 0.2405 3.17%
2002-11-11 0 1.260 - 1.260 1.260 1.320 252,000 326,240 1.2946 0.233 - 0.233 0.233 0.244 1,361,953 0.2395 -3.08%
2002-11-08 0 1.300 1.300 1.380 1.290 1.300 146,000 189,160 1.2956 0.241 0.241 0.255 0.239 0.241 789,068 0.2397 -0.76%
2002-11-07 0 1.310 1.310 1.330 1.310 1.330 70,000 92,900 1.3271 0.242 0.242 0.246 0.242 0.246 378,320 0.2456 -1.50%
2002-11-06 0 1.330 1.300 1.330 1.300 1.340 99,000 128,810 1.3011 0.246 0.241 0.246 0.241 0.248 535,053 0.2407 0.00%
2002-11-05 0 1.330 1.320 1.380 1.330 1.330 110,000 146,300 1.3300 0.246 0.244 0.255 0.246 0.246 594,503 0.2461 0.00%
2002-11-04 0 1.330 1.330 1.380 - - 0 0 - 0.246 0.246 0.255 - - 0 - 0.00%
2002-11-01 0 1.330 1.330 1.380 1.300 1.330 46,000 61,040 1.3270 0.246 0.246 0.255 0.241 0.246 248,610 0.2455 -3.62%
2002-10-31 0 1.380 1.330 1.380 1.380 1.380 20,000 27,600 1.3800 0.255 0.246 0.255 0.255 0.255 108,092 0.2553 0.00%
2002-10-30 0 1.380 1.340 1.380 - - 0 0 - 0.255 0.248 0.255 - - 0 - 0.00%
2002-10-29 0 1.380 1.310 1.380 1.380 1.380 20,000 27,600 1.3800 0.255 0.242 0.255 0.255 0.255 108,092 0.2553 0.00%
2002-10-28 0 1.380 1.330 1.380 1.300 1.380 64,000 84,180 1.3153 0.255 0.246 0.255 0.241 0.255 345,893 0.2434 3.76%
2002-10-25 0 1.330 1.330 1.390 1.330 1.360 162,000 215,620 1.3310 0.246 0.246 0.257 0.246 0.252 875,541 0.2463 0.00%
2002-10-24 0 1.330 1.310 1.330 1.280 1.340 368,000 483,220 1.3131 0.246 0.242 0.246 0.237 0.248 1,988,884 0.2430 -1.48%
2002-10-23 0 1.350 1.340 1.350 1.320 1.360 94,000 126,180 1.3423 0.250 0.248 0.250 0.244 0.252 508,030 0.2484 0.75%
2002-10-22 0 1.340 1.320 1.350 1.320 1.320 10,000 13,200 1.3200 0.248 0.244 0.250 0.244 0.244 54,046 0.2442 0.00%
2002-10-21 0 1.340 1.320 1.370 1.320 1.340 80,000 105,800 1.3225 0.248 0.244 0.253 0.244 0.248 432,366 0.2447 0.00%
2002-10-18 0 1.340 1.330 1.350 1.300 1.370 696,000 925,920 1.3303 0.248 0.246 0.250 0.241 0.253 3,761,584 0.2462 3.88%
2002-10-17 0 1.290 1.290 1.340 1.290 1.310 464,000 601,280 1.2959 0.239 0.239 0.248 0.239 0.242 2,507,723 0.2398 -0.77%
2002-10-16 0 1.300 1.270 1.300 1.260 1.330 264,000 333,740 1.2642 0.241 0.235 0.241 0.233 0.246 1,426,808 0.2339 4.00%
2002-10-15 0 1.250 1.250 1.280 1.240 1.240 93,000 115,280 1.2396 0.231 0.231 0.237 0.229 0.229 502,626 0.2294 3.31%
2002-10-11 0 1.210 - 1.210 1.220 1.220 10,000 12,180 1.2180 0.224 - 0.224 0.226 0.226 54,046 0.2254 0.00%
2002-10-10 0 1.210 - 1.210 1.210 1.220 16,000 19,400 1.2125 0.224 - 0.224 0.224 0.226 86,473 0.2243 -0.82%
2002-10-09 0 1.220 - 1.220 1.200 1.220 62,000 74,440 1.2006 0.226 - 0.226 0.222 0.226 335,084 0.2222 0.83%
2002-10-08 0 1.210 - 1.210 1.210 1.210 10,000 12,020 1.2020 0.224 - 0.224 0.224 0.224 54,046 0.2224 -0.82%
2002-10-07 0 1.220 1.210 1.220 - - 10,000 12,220 1.2220 0.226 0.224 0.226 - - 54,046 0.2261 0.00%
2002-10-04 0 1.220 1.220 1.250 1.220 1.220 20,000 24,400 1.2200 0.226 0.226 0.231 0.226 0.226 108,092 0.2257 -0.81%
2002-10-03 0 1.230 - 1.230 1.230 1.250 40,000 49,400 1.2350 0.228 - 0.228 0.228 0.231 216,183 0.2285 -3.91%
2002-10-02 0 1.280 - 1.280 1.290 1.290 10,000 12,900 1.2900 0.237 - 0.237 0.239 0.239 54,046 0.2387 -0.78%
2002-09-30 0 1.290 - 1.290 1.230 1.290 30,000 37,020 1.2340 0.239 - 0.239 0.228 0.239 162,137 0.2283 4.03%
2002-09-27 0 1.240 1.220 1.240 1.230 1.240 132,000 162,900 1.2341 0.229 0.226 0.229 0.228 0.229 713,404 0.2283 0.00%
2002-09-26 0 1.240 1.240 1.250 1.240 1.240 26,000 32,240 1.2400 0.229 0.229 0.231 0.229 0.229 140,519 0.2294 -1.59%
2002-09-25 0 1.260 1.250 1.270 1.240 1.270 48,000 60,520 1.2608 0.233 0.231 0.235 0.229 0.235 259,420 0.2333 2.44%
2002-09-24 0 1.230 1.210 1.230 1.230 1.270 176,000 219,140 1.2451 0.228 0.224 0.228 0.228 0.235 951,205 0.2304 -6.11%
2002-09-23 0 1.310 1.300 1.310 1.300 1.310 42,000 54,720 1.3029 0.242 0.241 0.242 0.241 0.242 226,992 0.2411 0.77%
2002-09-20 0 1.300 1.280 1.320 1.240 1.300 140,000 177,860 1.2704 0.241 0.237 0.244 0.229 0.241 756,641 0.2351 1.56%
2002-09-19 0 1.280 1.260 1.280 1.280 1.280 60,000 77,000 1.2833 0.237 0.233 0.237 0.237 0.237 324,275 0.2375 0.00%
2002-09-18 0 1.280 1.270 1.310 1.250 1.280 164,000 206,500 1.2591 0.237 0.235 0.242 0.231 0.237 886,350 0.2330 -2.29%
2002-09-17 0 1.310 1.280 1.310 1.320 1.330 88,000 116,260 1.3211 0.242 0.237 0.242 0.244 0.246 475,603 0.2444 0.00%
2002-09-16 0 1.310 1.300 1.310 1.310 1.350 32,000 42,400 1.3250 0.242 0.241 0.242 0.242 0.250 172,946 0.2452 -3.68%
2002-09-13 0 1.360 1.330 1.390 1.360 1.380 232,000 317,660 1.3692 0.252 0.246 0.257 0.252 0.255 1,253,861 0.2533 0.00%
2002-09-12 0 1.360 1.360 1.380 1.330 1.350 131,000 176,330 1.3460 0.252 0.252 0.255 0.246 0.250 707,999 0.2491 0.74%
2002-09-11 0 1.350 1.350 1.380 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2002-09-10 0 1.350 1.350 1.370 1.350 1.350 66,000 89,100 1.3500 0.250 0.250 0.253 0.250 0.250 356,702 0.2498 0.00%
2002-09-09 0 1.350 - 1.360 - - 4,000 5,600 1.4000 0.250 - 0.252 - - 21,618 0.2590 0.00%
2002-09-06 0 1.350 1.330 1.350 1.350 1.350 48,000 64,800 1.3500 0.250 0.246 0.250 0.250 0.250 259,420 0.2498 -2.88%
2002-09-05 0 1.390 1.350 1.390 1.380 1.390 44,000 60,960 1.3855 0.257 0.250 0.257 0.255 0.257 237,801 0.2563 2.96%
2002-09-04 0 1.350 1.330 1.360 1.330 1.350 140,000 188,000 1.3429 0.250 0.246 0.252 0.246 0.250 756,641 0.2485 -0.74%
2002-09-03 0 1.360 1.360 1.380 1.350 1.360 180,000 243,500 1.3528 0.252 0.252 0.255 0.250 0.252 972,824 0.2503 0.00%
2002-09-02 0 1.360 1.360 1.380 1.360 1.400 140,000 194,080 1.3863 0.252 0.252 0.255 0.252 0.259 756,641 0.2565 -2.86%
2002-08-30 0 1.400 1.380 1.400 1.350 1.400 116,000 160,640 1.3848 0.259 0.255 0.259 0.250 0.259 626,931 0.2562 0.00%
2002-08-29 0 1.400 1.380 1.400 1.380 1.400 132,000 183,680 1.3915 0.259 0.255 0.259 0.255 0.259 713,404 0.2575 0.00%
2002-08-28 0 1.400 1.380 1.410 1.350 1.400 120,000 165,060 1.3755 0.259 0.255 0.261 0.250 0.259 648,549 0.2545 0.00%
2002-08-27 0 1.400 1.360 1.400 1.360 1.400 44,000 61,040 1.3873 0.259 0.252 0.259 0.252 0.259 237,801 0.2567 1.45%
2002-08-26 0 1.380 1.380 1.400 1.380 1.400 108,000 150,020 1.3891 0.255 0.255 0.259 0.255 0.259 583,694 0.2570 -1.43%
2002-08-23 0 1.400 1.400 1.460 1.400 1.450 368,000 524,240 1.4246 0.259 0.259 0.270 0.259 0.268 1,988,884 0.2636 -2.10%
2002-08-22 0 1.430 1.420 1.450 1.400 1.450 114,000 161,760 1.4189 0.265 0.263 0.268 0.259 0.268 616,122 0.2625 2.14%
2002-08-21 0 1.400 1.380 1.410 1.340 1.400 182,000 251,140 1.3799 0.259 0.255 0.261 0.248 0.259 983,633 0.2553 2.19%
2002-08-20 0 1.370 1.370 1.380 1.370 1.400 438,000 604,880 1.3810 0.253 0.253 0.255 0.253 0.259 2,367,204 0.2555 0.74%
2002-08-19 0 1.360 1.360 1.390 1.360 1.360 64,000 87,040 1.3600 0.252 0.252 0.257 0.252 0.252 345,893 0.2516 -2.86%
2002-08-16 0 1.400 1.360 1.410 1.360 1.410 300,000 419,860 1.3995 0.259 0.252 0.261 0.252 0.261 1,621,373 0.2590 0.00%
2002-08-15 0 1.400 1.400 1.410 1.380 1.400 224,000 311,560 1.3909 0.259 0.259 0.261 0.255 0.259 1,210,625 0.2574 3.70%
2002-08-14 0 1.350 1.350 1.370 1.330 1.390 164,000 219,680 1.3395 0.250 0.250 0.253 0.246 0.257 886,350 0.2478 -2.88%
2002-08-13 0 1.390 1.330 1.390 1.320 1.400 520,000 693,920 1.3345 0.257 0.246 0.257 0.244 0.259 2,810,379 0.2469 -0.71%
2002-08-12 0 1.400 1.380 1.440 1.400 1.410 24,000 33,700 1.4042 0.259 0.255 0.266 0.259 0.261 129,710 0.2598 -0.71%
2002-08-09 0 1.410 1.410 1.420 1.410 1.450 258,000 366,460 1.4204 0.261 0.261 0.263 0.261 0.268 1,394,380 0.2628 0.71%
2002-08-08 0 1.400 1.380 1.400 1.370 1.400 66,000 90,680 1.3739 0.259 0.255 0.259 0.253 0.259 356,702 0.2542 2.94%
2002-08-07 0 1.360 1.320 1.360 1.320 1.370 224,000 304,120 1.3577 0.252 0.244 0.252 0.244 0.253 1,210,625 0.2512 6.25%
2002-08-06 0 1.280 1.250 1.280 1.210 1.280 318,000 393,380 1.2370 0.237 0.231 0.237 0.224 0.237 1,718,655 0.2289 0.00%
2002-08-05 0 1.280 1.280 1.330 1.240 1.340 304,000 390,700 1.2852 0.237 0.237 0.246 0.229 0.248 1,642,991 0.2378 -6.57%
2002-08-02 0 1.370 1.370 1.380 1.360 1.360 30,000 40,800 1.3600 0.253 0.253 0.255 0.252 0.252 162,137 0.2516 0.74%
2002-08-01 0 1.360 1.350 1.360 1.380 1.400 414,000 569,880 1.3765 0.252 0.250 0.252 0.255 0.259 2,237,494 0.2547 -6.21%
2002-07-31 0 1.450 1.440 1.480 1.440 1.470 82,000 119,460 1.4568 0.268 0.266 0.274 0.266 0.272 443,175 0.2696 0.00%
2002-07-30 0 1.450 1.390 1.450 1.450 1.470 238,000 346,460 1.4557 0.268 0.257 0.268 0.268 0.272 1,286,289 0.2693 0.00%
2002-07-29 0 1.450 1.310 1.450 1.450 1.450 10,000 14,500 1.4500 0.268 0.242 0.268 0.268 0.268 54,046 0.2683 11.54%
2002-07-26 0 1.300 - 1.350 1.300 1.400 234,000 316,180 1.3512 0.241 - 0.250 0.241 0.259 1,264,671 0.2500 -10.34%
2002-07-25 0 1.450 1.430 1.460 1.430 1.460 326,000 470,520 1.4433 0.268 0.265 0.270 0.265 0.270 1,761,892 0.2671 1.40%
2002-07-24 0 1.430 1.420 1.460 1.420 1.440 230,000 328,700 1.4291 0.265 0.263 0.270 0.263 0.266 1,243,052 0.2644 -3.38%
2002-07-23 0 1.480 1.440 1.480 1.450 1.500 310,000 453,960 1.4644 0.274 0.266 0.274 0.268 0.278 1,675,418 0.2710 -1.33%
2002-07-22 0 1.500 1.460 1.510 1.470 1.510 552,000 818,260 1.4824 0.278 0.270 0.279 0.272 0.279 2,983,326 0.2743 -4.46%
2002-07-19 0 1.570 1.510 1.580 1.510 1.580 228,000 351,320 1.5409 0.290 0.279 0.292 0.279 0.292 1,232,243 0.2851 0.00%
2002-07-18 0 1.570 1.570 1.580 1.550 1.550 70,000 108,500 1.5500 0.290 0.290 0.292 0.287 0.287 378,320 0.2868 0.64%
2002-07-17 0 1.560 1.560 1.570 1.550 1.560 196,000 304,700 1.5546 0.289 0.289 0.290 0.287 0.289 1,059,297 0.2876 0.00%
2002-07-16 0 1.560 1.550 1.560 1.550 1.620 490,000 778,740 1.5893 0.289 0.287 0.289 0.287 0.300 2,648,242 0.2941 -2.50%
2002-07-15 0 1.600 1.600 1.610 1.600 1.630 94,000 151,020 1.6066 0.296 0.296 0.298 0.296 0.302 508,030 0.2973 -0.62%
2002-07-12 0 1.610 1.610 1.630 1.600 1.610 108,000 173,740 1.6087 0.298 0.298 0.302 0.296 0.298 583,694 0.2977 -1.23%
2002-07-11 0 1.630 1.600 1.650 1.630 1.650 290,000 472,900 1.6307 0.302 0.296 0.305 0.302 0.305 1,567,327 0.3017 -2.98%
2002-07-10 0 1.680 1.680 1.690 1.680 1.690 36,000 60,560 1.6822 0.311 0.311 0.313 0.311 0.313 194,565 0.3113 -0.59%
2002-07-09 0 1.690 1.660 1.690 1.690 1.700 142,000 240,200 1.6915 0.313 0.307 0.313 0.313 0.315 767,450 0.3130 0.60%
2002-07-08 0 1.680 1.670 1.700 1.680 1.760 732,000 1,233,860 1.6856 0.311 0.309 0.315 0.311 0.326 3,956,149 0.3119 0.60%
2002-07-05 0 1.670 1.660 1.670 1.650 1.710 632,000 1,056,280 1.6713 0.309 0.307 0.309 0.305 0.316 3,415,692 0.3092 -1.76%
2002-07-04 0 1.700 1.690 1.700 1.700 1.720 212,000 360,880 1.7023 0.315 0.313 0.315 0.315 0.318 1,145,770 0.3150 0.59%
2002-07-03 0 1.690 1.680 1.700 1.680 1.700 500,000 841,740 1.6835 0.313 0.311 0.315 0.311 0.315 2,702,288 0.3115 0.60%
2002-07-02 0 1.680 1.680 1.700 1.670 1.730 458,000 771,380 1.6842 0.311 0.311 0.315 0.309 0.320 2,475,296 0.3116 -4.00%
2002-06-28 0 1.750 1.700 1.750 1.650 1.750 408,000 683,020 1.6741 0.324 0.315 0.324 0.305 0.324 2,205,067 0.3098 5.42%
2002-06-27 0 1.660 1.660 1.680 1.640 1.660 62,000 103,040 1.6619 0.307 0.307 0.311 0.303 0.307 335,084 0.3075 -1.19%
2002-06-26 0 1.680 1.650 1.680 - - 2,000 3,360 1.6800 0.311 0.305 0.311 - - 10,809 0.3108 -1.18%
2002-06-25 0 1.700 1.670 1.700 1.660 1.750 288,000 487,760 1.6936 0.315 0.309 0.315 0.307 0.324 1,556,518 0.3134 -1.16%
2002-06-24 0 1.720 1.710 1.720 1.700 1.720 254,000 433,200 1.7055 0.318 0.316 0.318 0.315 0.318 1,372,762 0.3156 3.61%
2002-06-21 0 1.660 1.660 1.700 1.660 1.710 230,000 387,380 1.6843 0.307 0.307 0.315 0.307 0.316 1,243,052 0.3116 0.00%
2002-06-20 0 1.660 1.660 1.690 1.620 1.680 596,000 978,900 1.6424 0.307 0.307 0.313 0.300 0.311 3,221,127 0.3039 -1.19%
2002-06-19 0 1.680 1.680 1.700 1.660 1.700 720,000 1,206,220 1.6753 0.311 0.311 0.315 0.307 0.315 3,891,294 0.3100 -1.75%
2002-06-18 0 1.710 1.670 1.710 1.690 1.740 1,364,000 2,336,700 1.7131 0.316 0.309 0.316 0.313 0.322 7,371,841 0.3170 -2.29%
2002-06-17 0 1.750 1.730 1.770 1.730 1.780 218,000 379,860 1.7425 0.324 0.320 0.328 0.320 0.329 1,178,197 0.3224 1.16%
2002-06-14 0 1.730 1.720 1.730 1.730 1.770 468,000 820,960 1.7542 0.320 0.318 0.320 0.320 0.328 2,529,341 0.3246 -2.81%
2002-06-13 0 1.780 1.750 1.780 1.780 1.780 14,000 24,920 1.7800 0.329 0.324 0.329 0.329 0.329 75,664 0.3294 0.00%
2002-06-12 0 1.780 1.760 1.790 1.760 1.810 184,000 329,260 1.7895 0.329 0.326 0.331 0.326 0.335 994,442 0.3311 0.56%
2002-06-11 0 1.770 1.760 1.780 1.740 1.770 140,000 245,600 1.7543 0.328 0.326 0.329 0.322 0.328 756,641 0.3246 -0.56%
2002-06-10 0 1.780 1.760 1.800 1.750 1.830 778,000 1,369,140 1.7598 0.329 0.326 0.333 0.324 0.339 4,204,760 0.3256 -0.56%
2002-06-07 0 1.790 1.770 1.800 1.780 1.800 324,000 579,280 1.7879 0.331 0.328 0.333 0.329 0.333 1,751,082 0.3308 -0.56%
2002-06-06 0 1.800 1.800 1.820 1.770 1.800 262,000 466,700 1.7813 0.333 0.333 0.337 0.328 0.333 1,415,999 0.3296 1.69%
2002-06-05 0 1.770 1.770 1.780 1.760 1.790 282,000 499,620 1.7717 0.328 0.328 0.329 0.326 0.331 1,524,090 0.3278 0.00%
2002-06-04 0 1.770 1.770 1.800 1.750 1.800 356,000 629,060 1.7670 0.328 0.328 0.333 0.324 0.333 1,924,029 0.3269 -1.67%
2002-06-03 0 1.800 1.800 1.830 1.800 1.830 154,000 278,220 1.8066 0.333 0.333 0.339 0.333 0.339 832,305 0.3343 -1.64%
2002-05-31 0 1.830 1.790 1.830 1.790 1.830 508,000 915,620 1.8024 0.339 0.331 0.339 0.331 0.339 2,745,524 0.3335 2.81%
2002-05-30 0 1.780 1.770 1.800 1.770 1.840 1,598,000 2,875,520 1.7994 0.329 0.328 0.333 0.328 0.340 8,636,511 0.3329 -2.73%
2002-05-29 0 1.830 1.830 1.850 1.830 1.900 392,000 727,200 1.8551 0.339 0.339 0.342 0.339 0.352 2,118,594 0.3432 -2.66%
2002-05-28 0 1.880 1.860 1.880 1.870 1.910 1,738,000 3,291,160 1.8936 0.348 0.344 0.348 0.346 0.353 9,393,152 0.3504 -1.05%
2002-05-27 0 1.900 1.880 1.900 1.880 1.900 932,000 1,764,840 1.8936 0.352 0.348 0.352 0.348 0.352 5,037,064 0.3504 0.53%
2002-05-24 0 1.890 1.890 1.910 1.890 1.960 1,104,000 2,114,240 1.9151 0.350 0.350 0.353 0.350 0.363 5,966,651 0.3543 -2.07%
2002-05-23 0 1.930 1.920 1.930 1.910 1.970 1,786,000 3,448,060 1.9306 0.357 0.355 0.357 0.353 0.365 9,652,572 0.3572 -1.53%
2002-05-22 0 1.960 1.960 1.970 1.920 1.970 2,702,000 5,284,080 1.9556 0.363 0.363 0.365 0.355 0.365 14,603,163 0.3618 1.03%
2002-05-21 0 1.940 1.950 1.960 1.890 1.950 3,674,000 7,045,460 1.9177 0.359 0.361 0.363 0.350 0.361 19,856,410 0.3548 2.65%
2002-05-17 0 1.890 1.890 1.900 1.800 1.910 4,340,000 8,044,820 1.8536 0.350 0.350 0.352 0.333 0.353 23,455,857 0.3430 5.00%
2002-05-16 0 1.800 1.800 1.810 1.770 1.820 1,394,000 2,504,120 1.7964 0.333 0.333 0.335 0.328 0.337 7,533,978 0.3324 1.12%
2002-05-15 0 1.780 1.760 1.790 1.760 1.800 1,008,000 1,789,260 1.7751 0.329 0.326 0.331 0.326 0.333 5,447,812 0.3284 2.89%
2002-05-14 0 1.730 1.720 1.730 1.720 1.750 596,000 1,027,600 1.7242 0.320 0.318 0.320 0.318 0.324 3,221,127 0.3190 0.58%
2002-05-13 0 1.720 1.710 1.720 1.710 1.750 402,000 692,140 1.7217 0.318 0.316 0.318 0.316 0.324 2,172,639 0.3186 -1.71%
2002-05-10 0 1.750 1.750 1.760 1.750 1.770 374,000 656,520 1.7554 0.324 0.324 0.326 0.324 0.328 2,021,311 0.3248 -0.57%
2002-05-09 0 1.760 1.760 1.780 1.760 1.820 878,000 1,571,900 1.7903 0.326 0.326 0.329 0.326 0.337 4,745,217 0.3313 -1.68%
2002-05-08 0 1.790 1.790 1.800 1.780 1.810 522,000 936,160 1.7934 0.331 0.331 0.333 0.329 0.335 2,821,188 0.3318 0.56%
2002-05-07 0 1.780 1.780 1.790 1.780 1.820 1,074,000 1,931,040 1.7980 0.329 0.329 0.331 0.329 0.337 5,804,514 0.3327 -0.56%
2002-05-06 0 1.790 1.790 1.810 1.790 1.820 338,000 608,740 1.8010 0.331 0.331 0.335 0.331 0.337 1,826,746 0.3332 -1.10%
2002-05-03 0 1.810 1.810 1.830 1.780 1.830 212,000 381,400 1.7991 0.335 0.335 0.339 0.329 0.339 1,145,770 0.3329 1.69%
2002-05-02 0 1.780 1.770 1.780 1.780 1.780 174,000 309,720 1.7800 0.329 0.328 0.329 0.329 0.329 940,396 0.3294 0.56%
2002-04-30 0 1.770 1.760 1.780 1.730 1.780 570,000 993,540 1.7431 0.328 0.326 0.329 0.320 0.329 3,080,608 0.3225 1.14%
2002-04-29 0 1.750 1.750 1.770 1.730 1.780 238,000 417,000 1.7521 0.324 0.324 0.328 0.320 0.329 1,286,289 0.3242 0.00%
2002-04-26 0 1.750 1.750 1.770 1.710 1.770 216,000 377,040 1.7456 0.324 0.324 0.328 0.316 0.328 1,167,388 0.3230 0.00%
2002-04-25 0 1.750 1.730 1.760 1.730 1.750 750,000 1,305,340 1.7405 0.324 0.320 0.326 0.320 0.324 4,053,432 0.3220 1.16%
2002-04-24 0 1.730 1.720 1.730 1.720 1.750 768,000 1,334,520 1.7377 0.320 0.318 0.320 0.318 0.324 4,150,714 0.3215 -1.14%
2002-04-23 0 1.750 1.750 1.770 1.730 1.780 878,000 1,543,420 1.7579 0.324 0.324 0.328 0.320 0.329 4,745,217 0.3253 -2.78%
2002-04-22 0 1.800 1.780 1.800 1.780 1.830 1,312,000 2,365,940 1.8033 0.333 0.329 0.333 0.329 0.339 7,090,803 0.3337 0.00%
2002-04-19 0 1.810 1.810 1.840 1.800 1.850 1,004,000 1,827,060 1.8198 0.333 0.333 0.339 0.331 0.340 5,456,339 0.3349 0.00%
2002-04-18 0 1.810 1.810 1.840 1.810 1.850 906,000 1,663,400 1.8360 0.333 0.333 0.339 0.333 0.340 4,923,748 0.3378 -2.16%
2002-04-17 0 1.850 1.840 1.850 1.840 1.870 954,000 1,764,080 1.8491 0.340 0.339 0.340 0.339 0.344 5,184,609 0.3403 0.54%
2002-04-16 0 1.840 1.830 1.850 1.730 1.860 1,720,000 3,103,080 1.8041 0.339 0.337 0.340 0.318 0.342 9,347,513 0.3320 6.36%
2002-04-15 0 1.730 1.730 1.770 1.640 1.870 15,574,000 26,568,640 1.7060 0.318 0.318 0.326 0.302 0.344 84,638,473 0.3139 -8.95%
2002-04-12 0 1.900 1.890 1.910 1.890 1.910 380,000 720,820 1.8969 0.350 0.348 0.351 0.348 0.351 2,065,148 0.3490 -0.52%
2002-04-11 0 1.910 1.910 1.950 1.910 1.950 510,000 981,540 1.9246 0.351 0.351 0.359 0.351 0.359 2,771,646 0.3541 0.53%
2002-04-10 0 1.900 1.890 1.900 1.870 1.920 722,000 1,369,240 1.8965 0.350 0.348 0.350 0.344 0.353 3,923,782 0.3490 -1.04%
2002-04-09 0 1.920 1.910 1.940 1.900 1.920 506,000 967,820 1.9127 0.353 0.351 0.357 0.350 0.353 2,749,908 0.3519 0.52%
2002-04-08 0 1.910 1.910 1.960 1.910 1.930 1,084,000 2,077,480 1.9165 0.351 0.351 0.361 0.351 0.355 5,891,107 0.3526 -0.52%
2002-04-04 0 1.920 1.910 1.960 1.920 1.940 226,000 434,980 1.9247 0.353 0.351 0.361 0.353 0.357 1,228,220 0.3542 2.13%
2002-04-03 0 1.880 1.870 1.890 1.880 1.890 424,000 798,760 1.8839 0.346 0.344 0.348 0.346 0.348 2,304,271 0.3466 -0.53%
2002-04-02 0 1.890 1.880 1.930 1.880 1.920 490,000 930,200 1.8984 0.348 0.346 0.355 0.346 0.353 2,662,954 0.3493 -2.07%
2002-03-28 0 1.930 1.880 1.950 1.890 1.950 376,000 718,700 1.9114 0.355 0.346 0.359 0.348 0.359 2,043,410 0.3517 0.00%
2002-03-27 0 1.930 1.920 1.970 1.910 1.970 354,000 688,600 1.9452 0.355 0.353 0.362 0.351 0.362 1,923,849 0.3579 -0.52%
2002-03-26 0 1.940 1.910 1.940 1.920 2.050 428,000 839,140 1.9606 0.357 0.351 0.357 0.353 0.377 2,326,009 0.3608 -3.00%
2002-03-25 0 2.000 1.980 2.000 1.930 2.050 234,000 470,480 2.0106 0.368 0.364 0.368 0.355 0.377 1,271,697 0.3700 0.00%
2002-03-22 0 2.000 1.980 2.000 1.950 2.000 516,000 1,023,440 1.9834 0.368 0.364 0.368 0.359 0.368 2,804,254 0.3650 3.09%
2002-03-21 0 1.940 1.940 1.960 1.940 1.990 362,000 712,500 1.9682 0.357 0.357 0.361 0.357 0.366 1,967,325 0.3622 -2.02%
2002-03-20 0 1.980 1.960 1.980 1.970 1.980 262,000 517,240 1.9742 0.364 0.361 0.364 0.362 0.364 1,423,865 0.3633 1.02%
2002-03-19 0 1.960 1.950 1.980 1.960 2.000 160,000 316,240 1.9765 0.361 0.359 0.364 0.361 0.368 869,536 0.3637 1.55%
2002-03-18 0 1.930 1.930 1.990 1.900 1.930 74,000 141,420 1.9111 0.355 0.355 0.366 0.350 0.355 402,160 0.3517 1.58%
2002-03-15 0 1.900 1.850 1.920 1.900 1.980 80,000 154,560 1.9320 0.350 0.340 0.353 0.350 0.364 434,768 0.3555 -4.04%
2002-03-14 0 1.980 1.920 1.980 1.900 1.980 70,000 135,120 1.9303 0.364 0.353 0.364 0.350 0.364 380,422 0.3552 2.06%
2002-03-13 0 1.940 1.900 1.940 1.950 2.050 698,000 1,396,060 2.0001 0.357 0.350 0.357 0.359 0.377 3,793,351 0.3680 -2.02%
2002-03-12 0 1.980 1.970 2.000 1.830 2.000 1,740,000 3,382,240 1.9438 0.364 0.362 0.368 0.337 0.368 9,456,205 0.3577 8.79%
2002-03-11 0 1.820 1.810 1.840 1.810 1.820 184,000 334,380 1.8173 0.335 0.333 0.339 0.333 0.335 999,967 0.3344 1.11%
2002-03-08 0 1.800 1.800 1.830 1.800 1.840 228,000 414,120 1.8163 0.331 0.331 0.337 0.331 0.339 1,239,089 0.3342 -0.55%
2002-03-07 0 1.810 1.800 1.810 1.800 1.820 288,000 522,700 1.8149 0.333 0.331 0.333 0.331 0.335 1,565,165 0.3340 -0.55%
2002-03-06 0 1.820 1.810 1.820 1.820 1.850 150,000 274,700 1.8313 0.335 0.333 0.335 0.335 0.340 815,190 0.3370 0.00%
2002-03-05 0 1.820 1.820 1.840 1.800 1.840 138,000 250,800 1.8174 0.335 0.335 0.339 0.331 0.339 749,975 0.3344 0.55%
2002-03-04 0 1.810 1.800 1.830 1.810 1.850 56,000 101,440 1.8114 0.333 0.331 0.337 0.333 0.340 304,338 0.3333 1.69%
2002-03-01 0 1.780 1.780 1.820 1.760 1.810 114,000 202,140 1.7732 0.328 0.328 0.335 0.324 0.333 619,544 0.3263 0.00%
2002-02-28 0 1.780 1.730 1.780 1.780 1.820 368,000 661,740 1.7982 0.328 0.318 0.328 0.328 0.335 1,999,933 0.3309 -2.20%
2002-02-27 0 1.820 1.820 1.860 1.820 1.820 356,000 640,420 1.7989 0.335 0.335 0.342 0.335 0.335 1,934,718 0.3310 1.11%
2002-02-26 0 1.800 1.790 1.820 1.790 1.820 144,000 258,700 1.7965 0.331 0.329 0.335 0.329 0.335 782,583 0.3306 -1.10%
2002-02-25 0 1.820 1.790 1.830 1.820 1.850 52,000 95,600 1.8385 0.335 0.329 0.337 0.335 0.340 282,599 0.3383 -0.55%
2002-02-22 0 1.830 1.800 1.830 1.800 1.850 162,000 293,600 1.8123 0.337 0.331 0.337 0.331 0.340 880,405 0.3335 1.67%
2002-02-21 0 1.800 1.800 1.850 1.800 1.880 690,000 1,274,840 1.8476 0.331 0.331 0.340 0.331 0.346 3,749,875 0.3400 -3.23%
2002-02-20 0 1.860 1.860 1.880 1.830 1.880 132,000 242,360 1.8361 0.342 0.342 0.346 0.337 0.346 717,367 0.3378 -1.06%
2002-02-19 0 1.880 1.840 1.880 1.820 1.910 682,000 1,279,360 1.8759 0.346 0.339 0.346 0.335 0.351 3,706,398 0.3452 1.62%
2002-02-18 0 1.850 1.850 1.890 1.800 1.860 760,000 1,381,260 1.8174 0.340 0.340 0.348 0.331 0.342 4,130,297 0.3344 0.00%
2002-02-15 0 1.850 1.830 1.880 1.810 1.850 160,000 292,600 1.8288 0.340 0.337 0.346 0.333 0.340 869,536 0.3365 2.78%
2002-02-11 0 1.800 1.800 1.880 1.800 1.800 252,000 453,600 1.8000 0.331 0.331 0.346 0.331 0.331 1,369,519 0.3312 0.00%
2002-02-08 0 1.800 1.790 1.800 1.790 1.820 468,000 844,600 1.8047 0.331 0.329 0.331 0.329 0.335 2,543,393 0.3321 -1.10%
2002-02-07 0 1.820 1.820 1.850 1.800 1.820 250,000 452,240 1.8090 0.335 0.335 0.340 0.331 0.335 1,358,650 0.3329 0.00%
2002-02-06 0 1.820 1.820 1.850 1.820 1.850 200,000 367,900 1.8395 0.335 0.335 0.340 0.335 0.340 1,086,920 0.3385 -1.62%
2002-02-05 0 1.850 1.840 1.870 1.820 1.860 208,000 383,400 1.8433 0.340 0.339 0.344 0.335 0.342 1,130,397 0.3392 -2.12%
2002-02-04 0 1.890 1.860 1.890 1.860 1.900 134,000 250,920 1.8725 0.348 0.342 0.348 0.342 0.350 728,237 0.3446 1.07%
2002-02-01 0 1.870 1.860 1.890 1.870 1.910 398,000 754,500 1.8957 0.344 0.342 0.348 0.344 0.351 2,162,971 0.3488 -2.09%
2002-01-31 0 1.910 1.890 1.910 1.870 1.910 218,000 409,080 1.8765 0.351 0.348 0.351 0.344 0.351 1,184,743 0.3453 2.14%
2002-01-30 0 1.870 1.870 1.900 1.870 1.880 436,000 821,500 1.8842 0.344 0.344 0.350 0.344 0.346 2,369,486 0.3467 -1.58%
2002-01-29 0 1.900 1.880 1.900 1.870 1.900 258,000 487,800 1.8907 0.350 0.346 0.350 0.344 0.350 1,402,127 0.3479 0.00%
2002-01-28 0 1.900 1.860 1.900 1.840 1.900 278,000 519,240 1.8678 0.350 0.342 0.350 0.339 0.350 1,510,819 0.3437 2.70%
2002-01-25 0 1.850 1.850 1.900 1.830 1.890 140,000 258,660 1.8476 0.340 0.340 0.350 0.337 0.348 760,844 0.3400 1.65%
2002-01-24 0 1.820 1.820 1.840 1.820 1.900 482,000 893,060 1.8528 0.335 0.335 0.339 0.335 0.350 2,619,478 0.3409 -2.67%
2002-01-23 0 1.870 1.870 1.880 1.850 1.880 206,000 385,840 1.8730 0.344 0.344 0.346 0.340 0.346 1,119,528 0.3446 -1.06%
2002-01-22 0 1.890 1.880 1.900 1.870 1.900 218,000 413,400 1.8963 0.348 0.346 0.350 0.344 0.350 1,184,743 0.3489 1.61%
2002-01-21 0 1.860 1.860 1.890 1.860 1.920 284,000 539,620 1.9001 0.342 0.342 0.348 0.342 0.353 1,543,427 0.3496 -2.11%
2002-01-18 0 1.900 1.880 1.920 1.900 1.920 258,000 490,560 1.9014 0.350 0.346 0.353 0.350 0.353 1,402,127 0.3499 1.06%
2002-01-17 0 1.880 1.870 1.920 1.880 1.930 186,000 352,120 1.8931 0.346 0.344 0.353 0.346 0.355 1,010,836 0.3483 0.00%
2002-01-16 0 1.880 1.880 1.930 1.870 1.950 356,000 672,380 1.8887 0.346 0.346 0.355 0.344 0.359 1,934,718 0.3475 -3.09%
2002-01-15 0 1.940 1.880 1.940 1.850 1.950 320,000 599,780 1.8743 0.357 0.346 0.357 0.340 0.359 1,739,072 0.3449 -1.02%
2002-01-14 0 1.960 1.960 1.980 1.930 2.000 214,000 418,200 1.9542 0.361 0.361 0.364 0.355 0.368 1,163,005 0.3596 -2.00%
2002-01-11 0 2.000 1.940 2.000 1.930 2.050 654,000 1,313,080 2.0078 0.368 0.357 0.368 0.355 0.377 3,554,229 0.3694 3.63%
2002-01-10 0 1.930 1.920 1.950 1.860 1.930 646,000 1,225,200 1.8966 0.355 0.353 0.359 0.342 0.355 3,510,752 0.3490 -0.52%
2002-01-09 0 1.940 1.920 1.940 1.910 2.000 327,000 634,680 1.9409 0.357 0.353 0.357 0.351 0.368 1,777,114 0.3571 -3.00%
2002-01-08 0 2.000 1.990 2.025 1.980 2.100 748,000 1,523,250 2.0364 0.368 0.366 0.373 0.364 0.386 4,065,081 0.3747 -4.76%
2002-01-07 0 2.100 2.100 2.125 2.050 2.175 1,780,000 3,767,800 2.1167 0.386 0.386 0.391 0.377 0.400 9,673,589 0.3895 2.44%
2002-01-04 0 2.050 2.050 2.100 1.920 2.050 2,020,000 4,013,640 1.9870 0.377 0.377 0.386 0.353 0.377 10,977,894 0.3656 10.22%
2002-01-03 0 1.860 1.860 1.910 1.860 1.900 228,000 429,340 1.8831 0.342 0.342 0.351 0.342 0.350 1,239,089 0.3465 -2.11%
2002-01-02 0 1.900 1.900 1.920 1.820 1.910 478,000 894,700 1.8718 0.350 0.350 0.353 0.335 0.351 2,597,739 0.3444 2.15%
2001-12-31 0 1.860 1.850 1.860 1.830 1.860 316,000 582,580 1.8436 0.342 0.340 0.342 0.337 0.342 1,717,334 0.3392 3.33%
2001-12-28 0 1.800 1.800 1.840 1.800 1.860 15,000 27,540 1.8360 0.331 0.331 0.339 0.331 0.342 81,519 0.3378 -0.55%
2001-12-27 0 1.810 1.800 1.810 1.780 1.860 144,000 261,540 1.8163 0.333 0.331 0.333 0.328 0.342 782,583 0.3342 -2.69%
2001-12-24 0 1.860 1.820 1.860 1.780 1.860 46,000 82,520 1.7939 0.342 0.335 0.342 0.328 0.342 249,992 0.3301 4.49%
2001-12-21 0 1.780 1.770 1.780 1.770 1.790 212,000 377,640 1.7813 0.328 0.326 0.328 0.326 0.329 1,152,135 0.3278 -1.11%
2001-12-20 0 1.800 1.790 1.800 1.700 1.800 284,000 497,360 1.7513 0.331 0.329 0.331 0.313 0.331 1,543,427 0.3222 3.45%
2001-12-19 0 1.740 1.740 1.750 1.700 1.840 772,000 1,372,500 1.7778 0.320 0.320 0.322 0.313 0.339 4,195,512 0.3271 -4.92%
2001-12-18 0 1.830 1.810 1.830 1.820 1.860 608,000 1,118,080 1.8389 0.337 0.333 0.337 0.335 0.342 3,304,237 0.3384 -0.54%
2001-12-17 0 1.840 1.820 1.840 1.840 1.900 576,000 1,070,520 1.8585 0.339 0.335 0.339 0.339 0.350 3,130,330 0.3420 -2.65%
2001-12-14 0 1.890 1.880 1.910 1.860 1.950 392,000 745,740 1.9024 0.348 0.346 0.351 0.342 0.359 2,130,364 0.3501 -0.53%
2001-12-13 0 1.900 1.900 1.940 1.840 2.050 1,224,000 2,417,190 1.9748 0.350 0.350 0.357 0.339 0.377 6,651,951 0.3634 -7.32%
2001-12-12 0 2.050 2.050 2.075 2.025 2.100 858,000 1,758,550 2.0496 0.377 0.377 0.382 0.373 0.386 4,662,887 0.3771 -1.20%
2001-12-11 0 2.075 2.075 2.100 2.050 2.075 512,000 1,054,600 2.0598 0.382 0.382 0.386 0.377 0.382 2,782,516 0.3790 1.22%
2001-12-10 0 2.050 2.025 2.075 2.050 2.100 508,600 1,053,332 2.0710 0.377 0.373 0.382 0.377 0.386 2,764,038 0.3811 -2.38%
2001-12-07 0 2.100 2.100 2.125 2.050 2.125 1,088,000 2,266,200 2.0829 0.386 0.386 0.391 0.377 0.391 5,912,846 0.3833 -1.18%
2001-12-06 0 2.125 2.125 2.175 2.125 2.250 1,880,000 4,100,200 2.1810 0.391 0.391 0.400 0.391 0.414 10,217,050 0.4013 0.00%
2001-12-05 0 2.125 2.100 2.150 2.075 2.200 1,744,000 3,733,100 2.1405 0.391 0.386 0.396 0.382 0.405 9,477,944 0.3939 2.41%
2001-12-04 0 2.075 2.075 2.100 2.075 2.150 498,800 1,048,600 2.1022 0.382 0.382 0.386 0.382 0.396 2,710,779 0.3868 0.00%
2001-12-03 0 2.075 2.075 2.100 2.075 2.150 174,000 366,550 2.1066 0.382 0.382 0.386 0.382 0.396 945,621 0.3876 -2.35%
2001-11-30 0 2.125 2.125 2.150 2.100 2.150 120,000 257,050 2.1421 0.391 0.391 0.396 0.386 0.396 652,152 0.3942 -1.16%
2001-11-29 0 2.150 2.075 2.150 2.050 2.150 298,400 616,824 2.0671 0.396 0.382 0.396 0.377 0.396 1,621,685 0.3804 0.00%
2001-11-28 0 2.150 2.075 2.150 2.125 2.150 240,000 515,250 2.1469 0.396 0.382 0.396 0.391 0.396 1,304,304 0.3950 0.00%
2001-11-27 0 2.150 2.150 2.175 2.125 2.175 508,200 1,093,805 2.1523 0.396 0.396 0.400 0.391 0.400 2,761,864 0.3960 0.00%
2001-11-26 0 2.150 2.125 2.150 2.125 2.175 396,000 851,650 2.1506 0.396 0.391 0.396 0.391 0.400 2,152,102 0.3957 1.18%
2001-11-23 0 2.125 2.075 2.125 2.050 2.125 880,000 1,831,300 2.0810 0.391 0.382 0.391 0.377 0.391 4,782,449 0.3829 6.25%
2001-11-22 0 2.000 2.000 2.075 2.000 2.150 920,000 1,874,450 2.0374 0.368 0.368 0.382 0.368 0.396 4,999,833 0.3749 -6.98%
2001-11-21 0 2.150 2.150 2.200 2.150 2.175 360,000 775,250 2.1535 0.396 0.396 0.405 0.396 0.400 1,956,456 0.3963 0.00%
2001-11-20 0 2.150 2.150 2.200 2.150 2.175 390,000 846,400 2.1703 0.396 0.396 0.405 0.396 0.400 2,119,494 0.3993 0.00%
2001-11-19 0 2.150 2.125 2.200 2.150 2.175 456,000 980,800 2.1509 0.396 0.391 0.405 0.396 0.400 2,478,178 0.3958 -2.27%
2001-11-16 0 2.200 2.200 2.225 2.200 2.250 298,000 664,500 2.2299 0.405 0.405 0.409 0.405 0.414 1,619,511 0.4103 0.00%
2001-11-15 0 2.200 2.175 2.225 2.125 2.250 638,000 1,393,300 2.1839 0.405 0.400 0.409 0.391 0.414 3,467,275 0.4018 0.00%
2001-11-14 0 2.200 2.100 2.125 2.125 2.200 1,134,000 2,473,900 2.1816 0.405 0.386 0.391 0.391 0.405 6,162,837 0.4014 6.02%
2001-11-13 0 2.075 2.050 2.125 2.050 2.150 240,000 512,000 2.1333 0.382 0.377 0.391 0.377 0.396 1,304,304 0.3925 -3.49%
2001-11-12 0 2.150 2.150 2.175 2.100 2.150 284,000 608,100 2.1412 0.396 0.396 0.400 0.386 0.396 1,543,427 0.3940 2.38%
2001-11-09 0 2.100 2.050 2.125 2.000 2.100 708,000 1,467,050 2.0721 0.386 0.377 0.391 0.368 0.386 3,847,697 0.3813 1.20%
2001-11-08 0 2.075 2.075 2.150 2.000 2.150 622,000 1,291,500 2.0764 0.382 0.382 0.396 0.368 0.396 3,380,322 0.3821 0.00%
2001-11-07 0 2.075 2.075 2.100 2.025 2.200 480,000 1,015,350 2.1153 0.382 0.382 0.386 0.373 0.405 2,608,608 0.3892 -5.68%
2001-11-06 0 2.200 2.075 2.200 2.050 2.375 906,000 2,004,950 2.2130 0.405 0.382 0.405 0.377 0.437 4,923,748 0.4072 -5.38%
2001-11-05 0 2.325 2.300 2.325 2.300 2.350 266,000 619,700 2.3297 0.428 0.423 0.428 0.423 0.432 1,445,604 0.4287 0.00%
2001-11-02 0 2.325 2.325 2.350 2.250 2.450 760,000 1,799,300 2.3675 0.428 0.428 0.432 0.414 0.451 4,130,297 0.4356 -3.13%
2001-11-01 0 2.400 2.400 2.425 2.175 2.500 1,334,000 3,154,200 2.3645 0.442 0.442 0.446 0.400 0.460 7,249,757 0.4351 11.63%
2001-10-31 0 2.150 2.150 2.175 1.990 2.200 1,030,000 2,182,770 2.1192 0.396 0.396 0.400 0.366 0.405 5,597,639 0.3899 0.00%
2001-10-30 0 2.150 2.150 2.175 1.870 2.175 1,436,000 2,899,830 2.0194 0.396 0.396 0.400 0.344 0.400 7,804,087 0.3716 13.16%
2001-10-29 0 1.900 1.890 1.900 1.850 1.900 192,000 361,860 1.8847 0.350 0.348 0.350 0.340 0.350 1,043,443 0.3468 0.53%
2001-10-26 0 1.890 1.890 1.900 1.890 1.900 244,000 461,300 1.8906 0.348 0.348 0.350 0.348 0.350 1,326,043 0.3479 1.07%
2001-10-24 0 1.870 1.870 1.910 1.870 1.900 270,000 508,320 1.8827 0.344 0.344 0.351 0.344 0.350 1,467,342 0.3464 -1.58%
2001-10-23 0 1.900 1.860 1.950 1.800 1.900 734,000 1,356,380 1.8479 0.350 0.342 0.359 0.331 0.350 3,988,997 0.3400 6.74%
2001-10-22 0 1.780 1.750 1.780 1.760 1.800 128,000 226,960 1.7731 0.328 0.322 0.328 0.324 0.331 695,629 0.3263 -1.11%
2001-10-19 0 1.800 1.740 1.800 1.750 1.800 470,000 839,160 1.7854 0.331 0.320 0.331 0.322 0.331 2,554,262 0.3285 0.56%
2001-10-18 0 1.790 1.760 1.790 1.740 1.790 264,000 463,300 1.7549 0.329 0.324 0.329 0.320 0.329 1,434,735 0.3229 0.56%
2001-10-17 0 1.780 1.760 1.800 1.780 1.830 136,000 244,480 1.7976 0.328 0.324 0.331 0.328 0.337 739,106 0.3308 -0.56%
2001-10-16 0 1.790 1.790 1.810 1.790 1.830 272,000 495,280 1.8209 0.329 0.329 0.333 0.329 0.337 1,478,211 0.3351 -3.24%
2001-10-15 0 1.850 1.800 1.850 1.780 1.900 242,000 445,120 1.8393 0.340 0.331 0.340 0.328 0.350 1,315,173 0.3384 -1.60%
2001-10-12 0 1.880 1.860 1.890 1.810 1.960 496,000 922,100 1.8591 0.346 0.342 0.348 0.333 0.361 2,695,562 0.3421 -2.59%
2001-10-11 0 1.930 1.900 1.930 1.750 1.960 1,310,000 2,483,580 1.8959 0.355 0.350 0.355 0.322 0.361 7,119,327 0.3489 10.29%
2001-10-10 0 1.750 1.740 1.750 1.640 1.750 322,000 543,840 1.6889 0.322 0.320 0.322 0.302 0.322 1,749,941 0.3108 3.55%
2001-10-09 0 1.690 1.680 1.690 1.550 1.710 526,000 868,680 1.6515 0.311 0.309 0.311 0.285 0.315 2,858,600 0.3039 10.46%
2001-10-08 0 1.530 1.530 1.590 1.450 1.600 472,000 724,340 1.5346 0.282 0.282 0.293 0.267 0.294 2,565,132 0.2824 -0.65%
2001-10-05 0 1.540 1.520 1.540 1.540 1.560 170,000 262,200 1.5424 0.283 0.280 0.283 0.283 0.287 923,882 0.2838 -1.91%
2001-10-04 0 1.570 1.540 1.570 1.540 1.570 62,000 96,540 1.5571 0.289 0.283 0.289 0.283 0.289 336,945 0.2865 3.97%
2001-10-03 0 1.510 1.510 1.550 1.510 1.590 222,000 346,120 1.5591 0.278 0.278 0.285 0.278 0.293 1,206,481 0.2869 1.34%
2001-09-28 0 1.490 1.490 1.510 1.480 1.500 428,000 640,400 1.4963 0.274 0.274 0.278 0.272 0.276 2,326,009 0.2753 0.00%
2001-09-27 0 1.490 1.440 1.490 1.430 1.490 114,000 165,000 1.4474 0.274 0.265 0.274 0.263 0.274 619,544 0.2663 0.68%
2001-09-26 0 1.480 1.400 1.480 1.470 1.480 240,000 353,200 1.4717 0.272 0.258 0.272 0.270 0.272 1,304,304 0.2708 0.68%
2001-09-25 0 1.470 1.450 1.470 1.450 1.490 258,000 376,820 1.4605 0.270 0.267 0.270 0.267 0.274 1,402,127 0.2687 1.38%
2001-09-24 0 1.450 1.430 1.450 1.400 1.450 300,000 427,440 1.4248 0.267 0.263 0.267 0.258 0.267 1,630,380 0.2622 6.62%
2001-09-21 0 1.360 1.360 1.400 1.360 1.360 36,000 48,960 1.3600 0.250 0.250 0.258 0.250 0.250 195,646 0.2502 -0.73%
2001-09-20 0 1.370 1.370 1.400 1.350 1.430 162,000 221,520 1.3674 0.252 0.252 0.258 0.248 0.263 880,405 0.2516 1.48%
2001-09-19 0 1.350 1.280 1.350 1.300 1.350 46,000 60,000 1.3043 0.248 0.236 0.248 0.239 0.248 249,992 0.2400 12.50%
2001-09-18 0 1.200 1.200 1.230 1.200 1.300 494,000 617,120 1.2492 0.221 0.221 0.226 0.221 0.239 2,684,693 0.2299 0.00%
2001-09-17 0 1.200 1.180 1.200 1.150 1.200 646,000 769,680 1.1915 0.221 0.217 0.221 0.212 0.221 3,510,752 0.2192 -6.25%
2001-09-14 0 1.280 1.280 1.320 1.280 1.400 418,000 560,500 1.3409 0.236 0.236 0.243 0.236 0.258 2,271,663 0.2467 -7.91%
2001-09-13 0 1.390 1.390 1.410 1.390 1.480 704,000 1,000,240 1.4208 0.256 0.256 0.259 0.256 0.272 3,825,959 0.2614 0.00%
2001-09-12 0 1.390 1.390 1.400 1.350 1.440 706,000 981,640 1.3904 0.256 0.256 0.258 0.248 0.265 3,836,828 0.2558 -14.72%
2001-09-11 0 1.630 1.710 1.720 1.630 1.670 42,000 70,060 1.6681 0.300 0.315 0.316 0.300 0.307 228,253 0.3069 -2.40%
2001-09-10 0 1.670 - 1.780 1.670 1.700 174,000 292,280 1.6798 0.307 - 0.328 0.307 0.313 945,621 0.3091 -3.47%
2001-09-07 0 1.730 1.730 1.790 1.730 1.800 106,000 185,740 1.7523 0.318 0.318 0.329 0.318 0.331 576,068 0.3224 -1.70%
2001-09-06 0 1.760 1.760 1.810 1.740 1.750 146,000 255,400 1.7493 0.324 0.324 0.333 0.320 0.322 793,452 0.3219 0.00%
2001-09-05 0 1.760 1.760 1.800 1.750 1.800 82,000 145,300 1.7720 0.324 0.324 0.331 0.322 0.331 445,637 0.3260 -3.83%
2001-09-04 0 1.830 1.810 1.860 1.830 1.830 38,000 69,540 1.8300 0.337 0.333 0.342 0.337 0.337 206,515 0.3367 2.81%
2001-09-03 0 1.780 1.760 1.780 1.760 1.850 76,000 136,300 1.7934 0.328 0.324 0.328 0.324 0.340 413,030 0.3300 -4.30%
2001-08-31 0 1.860 1.860 1.870 1.740 1.800 58,000 101,860 1.7562 0.342 0.342 0.344 0.320 0.331 315,207 0.3232 5.68%
2001-08-30 0 1.760 1.730 1.820 1.760 1.790 150,000 266,800 1.7787 0.324 0.318 0.335 0.324 0.329 815,190 0.3273 -3.83%
2001-08-29 0 1.830 1.820 1.870 1.800 1.830 302,000 546,820 1.8107 0.337 0.335 0.344 0.331 0.337 1,641,249 0.3332 0.00%
2001-08-28 0 1.830 1.770 1.830 1.830 1.920 252,000 473,380 1.8785 0.337 0.326 0.337 0.337 0.353 1,369,519 0.3457 -4.69%
2001-08-27 0 1.920 1.920 1.940 1.920 1.950 178,000 342,100 1.9219 0.353 0.353 0.357 0.353 0.359 967,359 0.3536 0.52%
2001-08-24 0 1.910 1.890 1.910 1.880 2.000 84,000 162,040 1.9290 0.351 0.348 0.351 0.346 0.368 456,506 0.3550 -3.54%
2001-08-23 0 1.980 1.920 1.980 1.920 1.980 198,000 385,140 1.9452 0.364 0.353 0.364 0.353 0.364 1,076,051 0.3579 3.13%
2001-08-22 0 1.920 1.890 1.920 1.920 2.000 276,000 537,480 1.9474 0.353 0.348 0.353 0.353 0.368 1,499,950 0.3583 -1.03%
2001-08-21 0 1.940 1.940 1.950 1.880 1.940 190,000 360,200 1.8958 0.357 0.357 0.359 0.346 0.357 1,032,574 0.3488 3.19%
2001-08-20 0 1.880 1.880 1.920 1.850 1.910 382,000 714,540 1.8705 0.346 0.346 0.353 0.340 0.351 2,076,018 0.3442 -1.05%
2001-08-17 0 1.900 1.860 1.900 1.900 2.000 72,000 138,000 1.9167 0.350 0.342 0.350 0.350 0.368 391,291 0.3527 -4.04%
2001-08-16 0 1.980 1.920 1.980 1.930 2.025 272,000 538,460 1.9796 0.364 0.353 0.364 0.355 0.373 1,478,211 0.3643 -1.00%
2001-08-15 0 2.000 1.970 2.000 2.000 2.075 382,000 772,400 2.0220 0.368 0.362 0.368 0.368 0.382 2,076,018 0.3721 0.00%
2001-08-14 0 2.000 2.000 2.025 2.000 2.025 496,000 1,002,500 2.0212 0.368 0.368 0.373 0.368 0.373 2,695,562 0.3719 2.56%
2001-08-13 0 1.950 1.940 1.950 1.950 2.025 368,000 732,590 1.9907 0.359 0.357 0.359 0.359 0.373 1,999,933 0.3663 -3.70%
2001-08-10 0 2.025 2.025 2.050 1.960 2.050 597,000 1,199,240 2.0088 0.373 0.373 0.377 0.361 0.377 3,244,457 0.3696 5.47%
2001-08-09 0 1.920 1.880 1.920 1.860 1.920 396,000 749,600 1.8929 0.353 0.346 0.353 0.342 0.353 2,152,102 0.3483 0.52%
2001-08-08 0 1.910 1.910 1.960 1.900 1.960 182,000 352,580 1.9373 0.351 0.351 0.361 0.350 0.361 989,097 0.3565 -1.04%
2001-08-07 0 1.930 1.910 1.940 1.890 1.970 826,000 1,594,980 1.9310 0.355 0.351 0.357 0.348 0.362 4,488,980 0.3553 1.58%
2001-08-06 0 1.900 1.890 1.950 1.900 2.000 364,000 698,220 1.9182 0.350 0.348 0.359 0.350 0.368 1,978,195 0.3530 -4.04%
2001-08-03 0 1.980 1.980 2.000 1.900 2.050 452,000 885,650 1.9594 0.364 0.364 0.368 0.350 0.377 2,456,440 0.3605 -3.41%
2001-08-02 0 2.050 2.050 2.100 2.050 2.100 218,000 456,600 2.0945 0.377 0.377 0.386 0.377 0.386 1,184,743 0.3854 -2.38%
2001-08-01 0 2.100 2.075 2.125 2.050 2.125 166,000 348,050 2.0967 0.386 0.382 0.391 0.377 0.391 902,144 0.3858 2.44%
2001-07-31 0 2.050 2.025 2.075 2.025 2.150 210,000 432,750 2.0607 0.377 0.373 0.382 0.373 0.396 1,141,266 0.3792 -4.65%
2001-07-30 0 2.150 2.150 2.175 2.150 2.200 254,000 554,350 2.1825 0.396 0.396 0.400 0.396 0.405 1,380,389 0.4016 -5.49%
2001-07-27 0 2.275 2.275 2.300 2.250 2.350 506,000 1,159,100 2.2907 0.419 0.419 0.423 0.414 0.432 2,749,908 0.4215 0.00%
2001-07-26 0 2.275 2.225 2.275 2.150 2.275 466,000 1,034,200 2.2193 0.419 0.409 0.419 0.396 0.419 2,532,524 0.4084 4.60%
2001-07-24 0 2.175 2.150 2.200 2.100 2.175 164,000 351,750 2.1448 0.400 0.396 0.405 0.386 0.400 891,275 0.3947 -1.14%
2001-07-23 0 2.200 2.175 2.200 2.175 2.225 436,000 954,400 2.1890 0.405 0.400 0.405 0.400 0.409 2,369,486 0.4028 2.33%
2001-07-20 0 2.150 2.150 2.250 2.050 2.250 1,364,000 2,974,500 2.1807 0.396 0.396 0.414 0.377 0.414 7,412,796 0.4013 3.61%
2001-07-19 0 2.075 2.000 2.075 1.910 2.100 1,344,000 2,663,230 1.9816 0.382 0.368 0.382 0.351 0.386 7,304,103 0.3646 -1.19%
2001-07-18 0 2.100 2.125 2.175 2.100 2.350 2,878,000 6,555,050 2.2776 0.386 0.391 0.400 0.386 0.432 15,640,781 0.4191 -5.62%
2001-07-17 0 2.225 2.200 2.250 2.225 2.600 2,612,000 6,125,650 2.3452 0.409 0.405 0.414 0.409 0.478 14,195,177 0.4315 -15.24%
2001-07-16 0 2.625 2.600 2.650 2.625 2.800 146,000 387,250 2.6524 0.483 0.478 0.488 0.483 0.515 793,452 0.4881 -6.25%
2001-07-13 0 2.800 2.800 2.875 2.750 3.100 642,000 1,886,100 2.9379 0.515 0.515 0.529 0.506 0.570 3,489,014 0.5406 -1.75%
2001-07-12 0 2.850 2.675 2.850 2.700 2.850 250,000 678,500 2.7140 0.524 0.492 0.524 0.497 0.524 1,358,650 0.4994 5.56%
2001-07-11 0 2.700 2.600 2.700 2.600 2.725 816,000 2,188,850 2.6824 0.497 0.478 0.497 0.478 0.501 4,434,634 0.4936 -0.92%
2001-07-10 0 2.725 2.700 2.725 2.625 2.775 716,000 1,933,200 2.7000 0.501 0.497 0.501 0.483 0.511 3,891,174 0.4968 -0.91%
2001-07-09 0 2.750 2.700 2.750 2.700 2.850 478,000 1,320,800 2.7632 0.506 0.497 0.506 0.497 0.524 2,597,739 0.5084 -3.51%
2001-07-05 0 2.850 2.850 2.925 2.850 2.975 776,000 2,244,800 2.8928 0.524 0.524 0.538 0.524 0.547 4,217,250 0.5323 -4.20%
2001-07-04 0 2.975 2.975 3.000 2.900 3.075 878,000 2,582,150 2.9409 0.547 0.547 0.552 0.534 0.566 4,771,580 0.5412 0.85%
2001-07-03 0 2.950 2.950 3.000 2.950 3.150 804,000 2,428,000 3.0199 0.543 0.543 0.552 0.543 0.580 4,369,419 0.5557 -6.35%
2001-06-29 0 3.150 3.100 3.125 3.100 3.275 534,000 1,672,300 3.1316 0.580 0.570 0.575 0.570 0.603 2,902,077 0.5762 2.44%
2001-06-28 0 3.075 3.050 3.075 3.050 3.200 502,000 1,559,950 3.1075 0.566 0.561 0.566 0.561 0.589 2,728,170 0.5718 -4.65%
2001-06-27 0 3.225 3.200 3.225 3.075 3.300 532,000 1,705,200 3.2053 0.593 0.589 0.593 0.566 0.607 2,891,208 0.5898 -2.27%
2001-06-26 0 3.300 3.300 3.350 3.300 3.425 966,000 3,244,150 3.3583 0.607 0.607 0.616 0.607 0.630 5,249,824 0.6180 -0.75%
2001-06-22 0 3.325 3.300 3.325 3.275 3.550 2,124,000 7,149,400 3.3660 0.612 0.607 0.612 0.603 0.653 11,543,092 0.6194 -3.62%
2001-06-21 0 3.450 3.450 3.475 3.150 3.450 1,834,000 6,127,850 3.3412 0.635 0.635 0.639 0.580 0.635 9,967,058 0.6148 9.52%
2001-06-20 0 3.150 3.100 3.150 3.050 3.175 1,138,000 3,549,950 3.1195 0.580 0.570 0.580 0.561 0.584 6,184,576 0.5740 3.28%
2001-06-19 0 3.050 3.025 3.075 2.950 3.200 1,774,000 5,385,100 3.0356 0.561 0.557 0.566 0.543 0.589 9,640,982 0.5586 -3.94%
2001-06-18 0 3.175 3.100 3.175 3.025 3.350 2,870,000 9,000,850 3.1362 0.584 0.570 0.584 0.557 0.616 15,597,304 0.5771 4.10%
2001-06-15 0 3.050 3.050 3.150 2.300 3.150 5,832,000 16,154,300 2.7699 0.561 0.561 0.580 0.423 0.580 31,694,592 0.5097 22.00%
2001-06-14 0 2.500 2.500 2.600 2.500 3.300 5,420,000 15,816,550 2.9182 0.460 0.460 0.478 0.460 0.607 29,455,536 0.5370 -22.48%
2001-06-13 0 3.225 3.200 3.225 3.000 3.575 2,478,000 7,976,100 3.2188 0.593 0.589 0.593 0.552 0.658 13,466,941 0.5923 -8.51%
2001-06-12 0 3.525 3.525 3.575 3.525 3.750 1,506,000 5,480,250 3.6389 0.649 0.649 0.658 0.649 0.690 8,184,509 0.6696 -4.08%
2001-06-11 0 3.675 3.675 3.775 3.600 4.050 3,206,000 12,284,100 3.8316 0.676 0.676 0.695 0.662 0.745 17,423,330 0.7050 -4.55%
2001-06-08 0 3.850 3.800 3.850 3.700 3.975 2,666,000 10,306,300 3.8658 0.708 0.699 0.708 0.681 0.731 14,488,646 0.7113 6.94%
2001-06-07 0 3.600 3.600 3.650 3.500 3.750 1,684,000 6,069,550 3.6042 0.662 0.662 0.672 0.644 0.690 9,151,868 0.6632 1.41%
2001-06-06 0 3.550 3.550 3.650 3.500 3.900 3,696,000 13,633,850 3.6888 0.653 0.653 0.672 0.644 0.718 20,086,285 0.6788 -7.79%
2001-06-05 0 3.850 3.850 3.900 3.800 4.050 2,464,000 9,609,450 3.8999 0.708 0.708 0.718 0.699 0.745 13,390,856 0.7176 -0.65%
2001-06-04 0 3.875 3.875 3.925 3.800 4.150 4,656,000 18,655,800 4.0068 0.713 0.713 0.722 0.699 0.764 25,303,501 0.7373 0.65%
2001-06-01 0 3.850 3.850 3.875 3.825 4.125 2,542,000 10,015,200 3.9399 0.708 0.708 0.713 0.704 0.759 13,814,755 0.7250 -3.75%
2001-05-31 0 4.000 3.975 4.100 4.000 4.425 4,540,000 18,877,850 4.1581 0.736 0.731 0.754 0.736 0.814 24,673,088 0.7651 -2.44%
2001-05-30 0 4.100 4.025 4.175 3.700 4.300 7,146,000 28,928,650 4.0482 0.754 0.741 0.768 0.681 0.791 38,835,657 0.7449 -2.38%
2001-05-29 0 4.200 4.250 4.275 4.050 4.900 7,642,000 34,372,750 4.4979 0.773 0.782 0.787 0.745 0.902 41,531,219 0.8276 -5.08%
2001-05-28 0 4.425 4.425 4.450 3.550 4.500 6,850,000 27,596,450 4.0287 0.814 0.814 0.819 0.653 0.828 37,227,016 0.7413 32.09%
2001-05-25 0 3.350 3.350 3.400 3.000 3.450 4,008,000 13,050,750 3.2562 0.616 0.616 0.626 0.552 0.635 21,781,880 0.5992 12.61%
2001-05-24 0 2.975 2.975 3.000 2.950 3.025 1,284,000 3,838,100 2.9892 0.547 0.547 0.552 0.543 0.557 6,978,027 0.5500 0.85%
2001-05-23 0 2.950 2.900 2.950 2.750 3.075 5,502,000 16,318,700 2.9660 0.543 0.534 0.543 0.506 0.566 29,901,174 0.5458 7.27%
2001-05-22 0 2.750 2.750 2.800 2.750 2.975 3,048,000 8,654,200 2.8393 0.506 0.506 0.515 0.506 0.547 16,564,663 0.5224 -5.17%
2001-05-21 0 2.900 2.875 2.925 2.775 2.975 4,360,000 12,615,100 2.8934 0.534 0.529 0.538 0.511 0.547 23,694,860 0.5324 5.45%
2001-05-18 0 2.750 2.750 2.800 2.425 2.850 10,298,000 27,459,750 2.6665 0.506 0.506 0.515 0.446 0.524 55,965,519 0.4907 10.00%
2001-05-17 0 2.500 2.475 2.525 2.400 2.550 1,458,000 3,636,250 2.4940 0.460 0.455 0.465 0.442 0.469 7,923,648 0.4589 3.09%
2001-05-16 0 2.425 2.425 2.450 2.325 2.500 2,664,000 6,451,550 2.4218 0.446 0.446 0.451 0.428 0.460 14,477,777 0.4456 7.78%
2001-05-15 0 2.250 2.225 2.275 2.100 2.250 2,018,000 4,352,600 2.1569 0.414 0.409 0.419 0.386 0.414 10,967,024 0.3969 4.65%
2001-05-14 0 2.150 2.125 2.225 2.050 2.225 1,522,000 3,282,350 2.1566 0.396 0.391 0.409 0.377 0.409 8,271,462 0.3968 2.38%
2001-05-11 0 2.100 2.075 2.100 2.050 2.150 1,072,000 2,253,300 2.1020 0.386 0.382 0.386 0.377 0.396 5,825,892 0.3868 0.00%
2001-05-10 0 2.100 2.075 2.100 2.075 2.200 1,080,000 2,282,200 2.1131 0.386 0.382 0.386 0.382 0.405 5,869,369 0.3888 -7.69%
2001-05-09 0 2.275 2.125 2.275 2.050 2.300 1,104,000 2,381,200 2.1569 0.419 0.391 0.419 0.377 0.423 5,999,799 0.3969 5.81%
2001-05-08 0 2.150 2.100 2.150 1.960 2.150 2,772,000 5,723,800 2.0649 0.396 0.386 0.396 0.361 0.396 15,064,713 0.3799 4.88%
2001-05-07 0 2.050 1.980 2.050 1.980 2.450 4,482,000 9,531,710 2.1267 0.377 0.364 0.377 0.364 0.451 24,357,881 0.3913 -10.87%
2001-05-04 0 2.300 2.275 2.300 2.200 2.375 1,068,000 2,408,600 2.2552 0.423 0.419 0.423 0.405 0.437 5,804,154 0.4150 -2.13%
2001-05-03 0 2.350 2.325 2.375 2.350 2.600 1,986,000 4,927,300 2.4810 0.432 0.428 0.437 0.432 0.478 10,793,117 0.4565 -4.08%
2001-05-02 0 2.450 2.400 2.450 2.150 2.475 1,358,000 3,120,500 2.2979 0.451 0.442 0.451 0.396 0.455 7,380,188 0.4228 16.67%
2001-04-27 0 2.100 2.100 2.175 2.075 2.250 1,848,000 3,943,050 2.1337 0.386 0.386 0.400 0.382 0.414 10,043,142 0.3926 -6.67%
2001-04-26 0 2.250 2.200 2.250 2.150 2.350 2,698,000 6,024,750 2.2330 0.414 0.405 0.414 0.396 0.432 14,662,553 0.4109 8.43%
2001-04-25 0 2.075 2.075 2.150 2.000 2.300 3,038,000 6,590,300 2.1693 0.382 0.382 0.396 0.368 0.423 16,510,317 0.3992 2.47%
2001-04-24 0 2.025 1.990 2.000 1.780 2.225 8,806,000 17,675,750 2.0072 0.373 0.366 0.368 0.328 0.409 47,857,095 0.3693 11.88%
2001-04-23 0 1.810 1.800 1.810 1.690 1.900 3,928,000 7,154,920 1.8215 0.333 0.331 0.333 0.311 0.350 21,347,112 0.3352 4.02%
2001-04-20 0 1.740 1.740 1.810 1.700 2.200 9,266,000 17,970,900 1.9394 0.320 0.320 0.333 0.313 0.405 50,357,011 0.3569 -10.77%
2001-04-19 0 1.950 1.950 1.970 1.720 2.100 9,337,900 17,638,445 1.8889 0.359 0.359 0.362 0.316 0.386 50,747,759 0.3476 18.18%
2001-04-18 0 1.650 1.640 1.660 1.480 1.760 9,946,000 16,199,060 1.6287 0.304 0.302 0.305 0.272 0.324 54,052,540 0.2997 15.38%
2001-04-17 0 1.430 1.420 1.430 1.170 1.540 13,748,000 19,445,100 1.4144 0.263 0.261 0.263 0.215 0.283 74,714,892 0.2603 19.17%
2001-04-12 0 1.200 1.170 1.200 1.050 1.200 4,189,000 4,801,460 1.1462 0.221 0.215 0.221 0.193 0.221 22,765,543 0.2109 16.50%
2001-04-11 0 1.030 1.030 1.040 0.930 1.060 4,580,000 4,638,380 1.0127 0.190 0.190 0.191 0.171 0.195 24,890,472 0.1864 13.19%
2001-04-10 0 0.910 0.910 0.920 0.890 0.920 730,000 661,300 0.9059 0.167 0.167 0.169 0.164 0.169 3,967,259 0.1667 0.00%
2001-04-09 0 0.910 0.880 0.890 0.900 0.910 710,000 643,260 0.9060 0.167 0.162 0.164 0.166 0.167 3,858,567 0.1667 0.00%
2001-04-06 0 0.910 0.890 0.910 0.910 0.920 2,066,000 1,882,760 0.9113 0.167 0.164 0.167 0.167 0.169 11,227,885 0.1677 3.41%
2001-04-04 0 0.880 0.870 0.880 0.850 0.940 1,074,000 980,140 0.9126 0.162 0.160 0.162 0.156 0.173 5,836,761 0.1679 -5.38%
2001-04-03 0 0.930 0.930 0.950 0.930 0.950 354,000 333,020 0.9407 0.171 0.171 0.175 0.171 0.175 1,923,849 0.1731 -1.06%
2001-04-02 0 0.940 0.920 0.940 0.890 0.940 1,658,000 1,524,220 0.9193 0.173 0.169 0.173 0.164 0.173 9,010,568 0.1692 4.44%
2001-03-30 0 0.900 0.900 0.920 0.890 0.950 1,840,000 1,696,800 0.9222 0.166 0.166 0.169 0.164 0.175 9,999,665 0.1697 0.00%
2001-03-29 0 0.900 0.880 0.890 0.890 0.960 594,000 536,000 0.9024 0.166 0.162 0.164 0.164 0.177 3,228,153 0.1660 1.12%
2001-03-28 0 0.890 0.880 0.890 0.880 0.900 1,968,000 1,753,420 0.8910 0.164 0.162 0.164 0.162 0.166 10,695,294 0.1639 2.30%
2001-03-27 0 0.870 0.860 0.870 0.820 0.890 3,764,000 3,276,920 0.8706 0.160 0.158 0.160 0.151 0.164 20,455,837 0.1602 8.75%
2001-03-26 0 0.800 0.800 0.810 0.790 0.810 738,000 586,200 0.7943 0.147 0.147 0.149 0.145 0.149 4,010,735 0.1462 1.27%
2001-03-23 0 0.790 0.780 0.790 0.790 0.800 1,070,000 852,900 0.7971 0.145 0.144 0.145 0.145 0.147 5,815,023 0.1467 0.00%
2001-03-22 0 0.790 0.780 0.790 0.780 0.810 1,110,000 884,300 0.7967 0.145 0.144 0.145 0.144 0.149 6,032,407 0.1466 -1.25%
2001-03-21 0 0.800 0.780 0.800 0.720 0.800 804,000 630,020 0.7836 0.147 0.144 0.147 0.132 0.147 4,369,419 0.1442 2.56%
2001-03-20 0 0.780 0.770 0.790 0.770 0.790 724,000 564,860 0.7802 0.144 0.142 0.145 0.142 0.145 3,934,651 0.1436 -1.27%
2001-03-19 0 0.790 0.780 0.800 0.780 0.800 458,000 359,280 0.7845 0.145 0.144 0.147 0.144 0.147 2,489,047 0.1443 -1.25%
2001-03-16 0 0.800 0.790 0.800 0.800 0.800 372,000 297,600 0.8000 0.147 0.145 0.147 0.147 0.147 2,021,672 0.1472 0.00%
2001-03-15 0 0.800 0.780 0.800 0.790 0.800 526,000 419,200 0.7970 0.147 0.144 0.147 0.145 0.147 2,858,600 0.1466 0.00%
2001-03-14 0 0.800 0.780 0.810 0.770 0.820 604,000 484,480 0.8021 0.147 0.144 0.149 0.142 0.151 3,282,499 0.1476 1.27%
2001-03-13 0 0.790 0.760 0.790 0.750 0.790 38,000 29,300 0.7711 0.145 0.140 0.145 0.138 0.145 206,515 0.1419 -1.25%
2001-03-12 0 0.800 0.780 0.800 0.770 0.850 668,000 544,600 0.8153 0.147 0.144 0.147 0.142 0.156 3,630,313 0.1500 0.00%
2001-03-09 0 0.800 0.800 0.810 0.800 0.840 320,000 260,360 0.8136 0.147 0.147 0.149 0.147 0.155 1,739,072 0.1497 -2.44%
2001-03-08 0 0.820 0.800 0.820 0.800 0.830 964,000 784,240 0.8135 0.151 0.147 0.151 0.147 0.153 5,238,955 0.1497 1.23%
2001-03-07 0 0.810 0.810 0.830 0.800 0.810 200,000 161,800 0.8090 0.149 0.149 0.153 0.147 0.149 1,086,920 0.1489 -3.57%
2001-03-06 0 0.840 0.840 0.850 0.830 0.850 946,000 800,380 0.8461 0.155 0.155 0.156 0.153 0.156 5,141,132 0.1557 1.20%
2001-03-05 0 0.830 0.820 0.830 0.780 0.830 1,670,000 1,355,080 0.8114 0.153 0.151 0.153 0.144 0.153 9,075,783 0.1493 5.06%
2001-03-02 0 0.790 0.780 0.800 0.720 0.790 172,000 130,880 0.7609 0.145 0.144 0.147 0.132 0.145 934,751 0.1400 9.72%
2001-03-01 0 0.720 0.690 0.720 0.730 0.820 1,774,000 1,419,900 0.8004 0.132 0.127 0.132 0.134 0.151 9,640,982 0.1473 -13.25%
2001-02-28 0 0.830 0.810 0.830 0.800 0.850 650,000 536,220 0.8250 0.153 0.149 0.153 0.147 0.156 3,532,491 0.1518 0.00%
2001-02-27 0 0.830 0.830 0.840 0.820 0.850 1,840,000 1,534,080 0.8337 0.153 0.153 0.155 0.151 0.156 9,999,665 0.1534 -2.35%
2001-02-26 0 0.850 0.840 0.850 0.840 0.890 1,784,000 1,523,020 0.8537 0.156 0.155 0.156 0.155 0.164 9,695,328 0.1571 2.41%
2001-02-23 0 0.830 0.830 0.840 0.820 0.850 3,580,000 2,997,400 0.8373 0.153 0.153 0.155 0.151 0.156 19,455,871 0.1541 0.00%
2001-02-22 0 0.830 0.830 0.840 0.760 0.840 5,506,000 4,526,280 0.8221 0.153 0.153 0.155 0.140 0.155 29,922,912 0.1513 9.21%
2001-02-21 0 0.760 0.800 0.810 0.750 0.820 3,778,000 3,022,400 0.8000 0.140 0.147 0.149 0.138 0.151 20,531,922 0.1472 -7.32%
2001-02-20 0 0.820 0.810 0.820 0.800 0.870 12,808,000 10,369,440 0.8096 0.151 0.149 0.151 0.147 0.160 69,606,367 0.1490 -3.53%
2001-02-19 0 0.850 0.840 0.860 0.760 0.900 29,670,000 24,844,660 0.8374 0.156 0.155 0.158 0.140 0.166 161,244,606 0.1541 11.84%
2001-02-16 0 0.760 0.760 0.770 0.600 0.770 36,289,000 25,766,560 0.7100 0.140 0.140 0.142 0.110 0.142 197,216,229 0.1307 10.14%
2001-02-15 0 0.690 0.680 0.690 0.620 1.060 46,924,000 38,681,500 0.8243 0.127 0.125 0.127 0.114 0.195 255,013,209 0.1517

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