CNOOC LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00883  2001-02-28    
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
2026-08-14 0 23.82 23.82 23.86 23.44 23.96 30,333,866 721,000,228 23.769 23.82 23.82 23.86 23.44 23.96 30,333,866 23.769 -0.17%
2026-08-13 0 23.86 23.84 23.86 23.42 24.10 44,862,368 1,068,550,400 23.818 23.86 23.84 23.86 23.42 24.10 44,862,368 23.818 -0.42%
2026-08-12 0 23.96 23.96 23.98 23.80 24.18 31,708,759 758,655,883 23.926 23.96 23.96 23.98 23.80 24.18 31,708,759 23.926 -1.16%
2026-08-11 0 24.24 24.24 24.26 23.76 24.46 79,197,736 1,917,576,864 24.213 24.24 24.24 24.26 23.76 24.46 79,197,736 24.213 3.59%
2026-08-10 0 23.40 23.38 23.40 23.26 23.72 40,294,974 947,576,768 23.516 23.40 23.38 23.40 23.26 23.72 40,294,974 23.516 0.60%
2026-08-07 0 23.26 23.26 23.28 22.90 23.36 68,081,143 1,575,836,462 23.146 23.26 23.26 23.28 22.90 23.36 68,081,143 23.146 2.47%
2026-08-06 0 22.70 22.68 22.70 22.52 22.96 70,718,846 1,605,282,541 22.700 22.70 22.68 22.70 22.52 22.96 70,718,846 22.700 -1.13%
2026-08-05 0 22.96 22.94 22.96 22.74 23.30 112,853,000 2,588,710,088 22.939 22.96 22.94 22.96 22.74 23.30 112,853,000 22.939 -2.63%
2026-08-04 0 23.58 23.56 23.58 23.36 23.82 48,769,813 1,148,102,232 23.541 23.58 23.56 23.58 23.36 23.82 48,769,813 23.541 -0.67%
2026-08-03 0 23.74 23.74 23.76 23.36 23.86 54,447,012 1,289,817,224 23.689 23.74 23.74 23.76 23.36 23.86 54,447,012 23.689 -0.34%
2026-07-31 0 23.82 23.80 23.82 23.66 24.12 50,777,375 1,207,324,650 23.777 23.82 23.80 23.82 23.66 24.12 50,777,375 23.777 -1.49%
2026-07-30 0 24.18 24.18 24.20 23.72 24.40 92,366,391 2,233,150,819 24.177 24.18 24.18 24.20 23.72 24.40 92,366,391 24.177 2.89%
2026-07-29 0 23.50 23.48 23.50 23.00 23.68 80,383,898 1,885,411,305 23.455 23.50 23.48 23.50 23.00 23.68 80,383,898 23.455 2.26%
2026-07-28 0 22.98 22.96 22.98 22.58 23.20 103,115,194 2,360,172,023 22.889 22.98 22.96 22.98 22.58 23.20 103,115,194 22.889 -0.95%
2026-07-27 0 23.20 23.18 23.20 22.76 23.38 96,872,154 2,236,586,556 23.088 23.20 23.18 23.20 22.76 23.38 96,872,154 23.088 -1.53%
2026-07-24 0 23.56 23.54 23.56 23.44 24.64 97,623,407 2,321,869,969 23.784 23.56 23.54 23.56 23.44 24.64 97,623,407 23.784 -2.73%
2026-07-23 0 24.22 24.18 24.22 23.92 24.32 62,811,921 1,513,610,415 24.098 24.22 24.18 24.22 23.92 24.32 62,811,921 24.098 0.50%
2026-07-22 0 24.10 24.08 24.10 23.54 24.12 79,541,529 1,897,626,204 23.857 24.10 24.08 24.10 23.54 24.12 79,541,529 23.857 2.55%
2026-07-21 0 23.50 23.48 23.50 23.06 23.84 68,783,946 1,605,155,014 23.336 23.50 23.48 23.50 23.06 23.84 68,783,946 23.336 -1.67%
2026-07-20 0 23.90 23.90 23.92 23.20 24.28 135,890,783 3,252,193,270 23.932 23.90 23.90 23.92 23.20 24.28 135,890,783 23.932 5.19%
2026-07-17 0 22.72 22.72 22.74 22.36 23.00 60,100,336 1,359,393,896 22.619 22.72 22.72 22.74 22.36 23.00 60,100,336 22.619 -0.70%
2026-07-16 0 22.88 22.86 22.88 22.80 23.08 54,298,555 1,245,496,028 22.938 22.88 22.86 22.88 22.80 23.08 54,298,555 22.938 -0.09%
2026-07-15 0 22.90 22.90 22.92 22.36 23.10 89,396,295 2,042,285,644 22.845 22.90 22.90 22.92 22.36 23.10 89,396,295 22.845 0.44%
2026-07-14 0 22.80 22.80 22.82 22.50 23.04 87,387,288 1,995,154,674 22.831 22.80 22.80 22.82 22.50 23.04 87,387,288 22.831 2.43%
2026-07-13 0 22.26 22.24 22.26 21.94 22.34 51,143,717 1,133,568,739 22.164 22.26 22.24 22.26 21.94 22.34 51,143,717 22.164 2.02%
2026-07-10 0 21.82 21.80 21.82 21.26 21.96 50,938,816 1,104,314,031 21.679 21.82 21.80 21.82 21.26 21.96 50,938,816 21.679 0.09%
2026-07-09 0 21.80 21.78 21.80 21.68 22.40 61,346,565 1,347,033,924 21.958 21.80 21.78 21.80 21.68 22.40 61,346,565 21.958 0.09%
2026-07-08 0 21.78 21.78 21.80 21.54 22.28 82,081,421 1,801,447,296 21.947 21.78 21.78 21.80 21.54 22.28 82,081,421 21.947 3.22%
2026-07-07 0 21.10 21.10 21.12 20.78 21.26 43,738,516 918,212,636 20.993 21.10 21.10 21.12 20.78 21.26 43,738,516 20.993 0.29%
2026-07-06 0 21.04 21.04 21.06 20.72 21.24 72,475,046 1,519,471,396 20.965 21.04 21.04 21.06 20.72 21.24 72,475,046 20.965 -0.66%
2026-07-03 0 21.18 21.18 21.20 20.56 21.30 67,465,854 1,423,445,410 21.099 21.18 21.18 21.20 20.56 21.30 67,465,854 21.099 3.82%
2026-07-02 0 20.40 20.38 20.40 19.92 20.40 83,097,836 1,676,333,475 20.173 20.40 20.38 20.40 19.92 20.40 83,097,836 20.173 0.39%
2026-06-30 0 20.32 20.32 20.34 20.16 21.12 93,656,662 1,906,511,647 20.356 20.32 20.32 20.34 20.16 21.12 93,656,662 20.356 -3.61%
2026-06-29 0 21.08 21.08 21.10 20.72 21.32 84,288,812 1,776,229,351 21.073 21.08 21.08 21.10 20.72 21.32 84,288,812 21.073 1.05%
2026-06-26 0 20.86 20.84 20.86 20.82 21.50 79,967,735 1,680,644,330 21.017 20.86 20.84 20.86 20.82 21.50 79,967,735 21.017 -1.70%
2026-06-25 0 21.22 21.20 21.22 21.00 21.66 145,439,996 3,082,300,722 21.193 21.22 21.20 21.22 21.00 21.66 145,439,996 21.193 -2.75%
2026-06-24 0 21.82 21.80 21.82 21.68 22.00 42,066,412 919,706,209 21.863 21.82 21.80 21.82 21.68 22.00 42,066,412 21.863 -0.37%
2026-06-23 0 21.90 21.90 21.92 21.52 22.64 76,882,301 1,694,379,082 22.039 21.90 21.90 21.92 21.52 22.64 76,882,301 22.039 -1.35%
2026-06-22 0 22.20 22.20 22.22 21.96 22.88 103,528,687 2,318,332,683 22.393 22.20 22.20 22.22 21.96 22.88 103,528,687 22.393 -0.80%
2026-06-18 0 22.38 22.36 22.38 21.96 22.88 135,613,995 3,016,606,318 22.244 22.38 22.36 22.38 21.96 22.88 135,613,995 22.244 -2.01%
2026-06-17 0 22.84 22.84 22.86 22.62 23.46 161,471,341 3,698,706,854 22.906 22.84 22.84 22.86 22.62 23.46 161,471,341 22.906 -3.14%
2026-06-16 0 23.58 23.58 23.60 23.24 24.26 114,726,492 2,700,498,733 23.539 23.58 23.58 23.60 23.24 24.26 114,726,492 23.539 -2.56%
2026-06-15 0 24.20 24.18 24.20 24.02 24.86 162,984,344 3,966,768,083 24.338 24.20 24.18 24.20 24.02 24.86 162,984,344 24.338 -2.89%
2026-06-12 0 24.92 24.90 24.92 24.22 24.98 87,623,138 2,166,702,018 24.728 24.92 24.90 24.92 24.22 24.98 87,623,138 24.728 0.81%
2026-06-11 0 24.72 24.70 24.72 24.42 25.86 138,730,609 3,425,901,977 24.695 24.72 24.70 24.72 24.42 25.86 138,730,609 24.695 -1.16%
2026-06-10 0 25.56 25.54 25.56 25.20 26.66 149,937,593 3,846,421,375 25.653 25.01 24.99 25.01 24.66 26.09 153,234,901 25.101 -4.27%
2026-06-09 0 26.70 26.66 26.70 26.48 27.04 80,163,810 2,144,481,530 26.751 26.13 26.09 26.13 25.91 26.46 81,926,709 26.176 -1.33%
2026-06-08 0 27.06 27.06 27.08 26.38 27.28 81,041,375 2,182,307,422 26.928 26.48 26.48 26.50 25.81 26.69 82,823,572 26.349 1.96%
2026-06-05 0 26.54 26.54 26.56 26.54 27.20 74,271,346 1,988,915,229 26.779 25.97 25.97 25.99 25.97 26.61 75,904,662 26.203 -1.78%
2026-06-04 0 27.02 26.98 27.02 26.70 27.30 58,134,257 1,565,283,698 26.925 26.44 26.40 26.44 26.13 26.71 59,412,699 26.346 -0.88%
2026-06-03 0 27.26 27.26 27.28 26.92 27.62 77,362,920 2,108,545,147 27.255 26.67 26.67 26.69 26.34 27.03 79,064,224 26.669 -0.37%
2026-06-02 0 27.36 27.36 27.38 27.00 27.40 95,119,288 2,587,717,835 27.205 26.77 26.77 26.79 26.42 26.81 97,211,076 26.620 2.47%
2026-06-01 0 26.70 26.70 26.72 26.24 27.08 85,992,482 2,301,827,234 26.768 26.13 26.13 26.15 25.68 26.50 87,883,560 26.192 1.14%
2026-05-29 0 26.40 26.38 26.40 26.00 26.46 85,073,696 2,235,906,898 26.282 25.83 25.81 25.83 25.44 25.89 86,944,569 25.716 0.92%
2026-05-28 0 26.16 26.14 26.16 25.90 26.26 83,248,483 2,174,486,211 26.120 25.60 25.58 25.60 25.34 25.69 85,079,217 25.558 -0.61%
2026-05-27 0 26.32 26.30 26.32 25.92 26.80 150,368,903 3,943,712,205 26.227 25.75 25.73 25.75 25.36 26.22 153,675,696 25.663 -2.23%
2026-05-26 0 26.92 26.90 26.92 26.38 27.30 176,480,205 4,738,923,994 26.852 26.34 26.32 26.34 25.81 26.71 180,361,217 26.275 -1.90%
2026-05-22 0 27.44 27.42 27.44 26.84 27.76 63,188,742 1,731,613,045 27.404 26.85 26.83 26.85 26.26 27.16 64,578,338 26.814 0.51%
2026-05-21 0 27.30 27.28 27.30 26.62 27.54 128,944,544 3,493,003,475 27.089 26.71 26.69 26.71 26.05 26.95 131,780,190 26.506 -1.80%
2026-05-20 0 27.80 27.78 27.80 27.42 28.28 108,804,530 3,044,145,603 27.978 27.20 27.18 27.20 26.83 27.67 111,197,273 27.376 0.87%
2026-05-19 0 27.56 27.52 27.56 26.62 27.56 108,035,077 2,937,974,595 27.195 26.97 26.93 26.97 26.05 26.97 110,410,898 26.609 2.99%
2026-05-18 0 26.76 26.76 26.78 26.60 27.20 104,347,672 2,806,830,111 26.899 26.18 26.18 26.20 26.03 26.61 106,642,403 26.320 1.29%
2026-05-15 0 26.42 26.40 26.42 26.24 26.68 60,215,861 1,594,748,125 26.484 25.85 25.83 25.85 25.68 26.11 61,540,080 25.914 0.23%
2026-05-14 0 26.36 26.34 26.36 26.14 26.66 65,055,796 1,716,889,117 26.391 25.79 25.77 25.79 25.58 26.09 66,486,451 25.823 -0.98%
2026-05-13 0 26.62 26.54 26.62 26.34 27.22 72,558,965 1,934,290,053 26.658 26.05 25.97 26.05 25.77 26.63 74,154,624 26.085 -1.11%
2026-05-12 0 26.92 26.90 26.92 26.40 27.20 64,783,218 1,741,043,716 26.875 26.34 26.32 26.34 25.83 26.61 66,207,879 26.297 1.20%
2026-05-11 0 26.60 26.58 26.60 26.32 26.88 62,998,805 1,672,976,427 26.556 26.03 26.01 26.03 25.75 26.30 64,384,225 25.984 0.61%
2026-05-08 0 26.44 26.44 26.46 26.24 26.80 88,169,104 2,334,059,489 26.473 25.87 25.87 25.89 25.68 26.22 90,108,049 25.903 0.08%
2026-05-07 0 26.42 26.40 26.42 26.22 27.56 187,829,060 5,044,815,694 26.859 25.85 25.83 25.85 25.66 26.97 191,959,647 26.281 -5.78%
2026-05-06 0 28.04 28.02 28.04 27.36 28.38 120,976,147 3,364,745,213 27.813 27.44 27.42 27.44 26.77 27.77 123,636,558 27.215 -1.82%
2026-05-05 0 28.56 28.56 28.58 28.46 29.06 11,021,863 315,554,747 28.630 27.95 27.95 27.97 27.85 28.43 11,264,247 28.014 -0.21%
2026-05-04 0 28.62 28.60 28.62 28.44 29.22 29,362,424 841,567,538 28.661 28.00 27.98 28.00 27.83 28.59 30,008,139 28.045 -2.59%
2026-04-30 0 29.38 29.34 29.38 29.08 29.80 97,951,658 2,878,468,256 29.387 28.75 28.71 28.75 28.45 29.16 100,105,733 28.754 0.00%
2026-04-29 0 29.38 29.36 29.38 28.90 29.64 130,512,559 3,836,471,486 29.395 28.75 28.73 28.75 28.28 29.00 133,382,687 28.763 1.38%
2026-04-28 0 28.98 28.98 29.00 28.20 29.14 107,252,832 3,094,718,412 28.854 28.36 28.36 28.38 27.59 28.51 109,611,451 28.234 1.90%
2026-04-27 0 28.44 28.42 28.44 27.70 28.52 85,692,084 2,424,247,886 28.290 27.83 27.81 27.83 27.10 27.91 87,576,556 27.681 1.94%
2026-04-24 0 27.90 27.88 27.90 27.72 28.18 88,350,394 2,471,895,129 27.978 27.30 27.28 27.30 27.12 27.57 90,293,325 27.376 0.87%
2026-04-23 0 27.66 27.64 27.66 26.74 27.76 110,717,209 3,028,427,260 27.353 27.06 27.05 27.06 26.16 27.16 113,152,014 26.764 2.90%
2026-04-22 0 26.88 26.84 26.88 26.52 26.98 66,284,987 1,775,366,040 26.784 26.30 26.26 26.30 25.95 26.40 67,742,674 26.207 1.05%
2026-04-21 0 26.60 26.58 26.60 26.38 26.66 75,901,738 2,014,782,822 26.545 26.03 26.01 26.03 25.81 26.09 77,570,909 25.973 1.06%
2026-04-20 0 26.32 26.30 26.32 26.24 26.98 173,991,991 4,613,591,285 26.516 25.75 25.73 25.75 25.68 26.40 177,818,284 25.946 -2.45%
2026-04-17 0 26.98 26.98 27.00 26.38 27.08 79,908,308 2,138,878,982 26.767 26.40 26.40 26.42 25.81 26.50 81,665,588 26.191 1.05%
2026-04-16 0 26.70 26.68 26.70 26.14 26.98 78,128,787 2,082,651,026 26.657 26.13 26.11 26.13 25.58 26.40 79,846,933 26.083 1.83%
2026-04-15 0 26.22 26.20 26.22 25.62 26.52 151,248,037 3,942,050,011 26.063 25.66 25.64 25.66 25.07 25.95 154,574,163 25.503 -1.43%
2026-04-14 0 26.60 26.60 26.62 26.04 26.78 82,923,166 2,194,080,378 26.459 26.03 26.03 26.05 25.48 26.20 84,746,746 25.890 -0.15%
2026-04-13 0 26.64 26.62 26.64 26.48 27.16 91,339,538 2,441,217,810 26.727 26.07 26.05 26.07 25.91 26.58 93,348,204 26.152 0.45%
2026-04-10 0 26.52 26.52 26.54 26.20 26.64 81,811,627 2,165,053,527 26.464 25.95 25.95 25.97 25.64 26.07 83,610,763 25.894 -0.53%
2026-04-09 0 26.66 26.64 26.66 26.16 26.66 120,504,436 3,185,926,486 26.438 26.09 26.07 26.09 25.60 26.09 123,154,474 25.869 2.07%
2026-04-08 0 26.12 26.12 26.14 25.60 26.50 244,354,420 6,369,100,188 26.065 25.56 25.56 25.58 25.05 25.93 249,728,068 25.504 -3.33%
2026-04-02 0 27.02 27.00 27.02 26.88 28.00 182,899,200 4,969,204,102 27.169 26.44 26.42 26.44 26.30 27.40 186,921,374 26.584 0.22%
2026-04-01 0 26.96 26.94 26.96 26.44 27.82 309,772,255 8,406,131,014 27.136 26.38 26.36 26.38 25.87 27.22 316,584,520 26.553 -3.71%
2026-03-31 0 28.00 27.98 28.00 27.58 29.16 221,374,233 6,192,216,620 27.972 27.40 27.38 27.40 26.99 28.53 226,242,519 27.370 -3.11%
2026-03-30 0 28.90 28.90 28.92 28.54 29.82 145,669,040 4,227,879,734 29.024 28.28 28.28 28.30 27.93 29.18 148,872,478 28.399 -0.55%
2026-03-27 0 29.06 29.04 29.06 28.58 29.42 113,686,050 3,293,199,501 28.967 28.43 28.42 28.43 27.97 28.79 116,186,143 28.344 -0.55%
2026-03-26 0 29.22 29.20 29.22 28.16 29.36 155,365,883 4,494,475,083 28.928 28.59 28.57 28.59 27.55 28.73 158,782,566 28.306 2.53%
2026-03-25 0 28.50 28.48 28.50 27.38 28.78 291,014,529 8,218,653,848 28.241 27.89 27.87 27.89 26.79 28.16 297,414,289 27.634 -3.19%
2026-03-24 0 29.44 29.44 29.46 29.12 30.38 249,877,481 7,431,723,900 29.741 28.81 28.81 28.83 28.49 29.73 255,372,588 29.101 -3.48%
2026-03-23 0 30.50 30.50 30.52 29.82 30.98 250,405,146 7,612,022,240 30.399 29.84 29.84 29.86 29.18 30.31 255,911,857 29.745 0.39%
2026-03-20 0 30.38 30.36 30.38 28.72 30.38 256,680,801 7,637,753,156 29.756 29.73 29.71 29.73 28.10 29.73 262,325,521 29.116 2.70%
2026-03-19 0 29.58 29.56 29.58 29.02 29.74 223,646,829 6,584,006,006 29.439 28.94 28.92 28.94 28.40 29.10 228,565,092 28.806 4.52%
2026-03-18 0 28.30 28.28 28.30 27.54 28.88 185,444,877 5,216,106,927 28.128 27.69 27.67 27.69 26.95 28.26 189,523,033 27.522 -1.74%
2026-03-17 0 28.80 28.80 28.82 28.20 29.58 222,580,435 6,407,190,848 28.786 28.18 28.18 28.20 27.59 28.94 227,475,247 28.167 -2.17%
2026-03-16 0 29.44 29.42 29.44 28.60 30.04 193,662,844 5,664,672,730 29.250 28.81 28.79 28.81 27.98 29.39 197,921,723 28.621 -1.08%
2026-03-13 0 29.76 29.74 29.76 28.92 29.92 189,076,083 5,578,876,604 29.506 29.12 29.10 29.12 28.30 29.28 193,234,094 28.871 2.27%
2026-03-12 0 29.10 29.10 29.12 28.54 29.48 259,943,534 7,586,711,387 29.186 28.47 28.47 28.49 27.93 28.85 265,660,005 28.558 3.71%
2026-03-11 0 28.06 28.04 28.06 26.86 28.40 272,616,125 7,566,637,494 27.756 27.46 27.44 27.46 26.28 27.79 278,611,282 27.158 3.70%
2026-03-10 0 27.06 27.04 27.06 26.10 27.34 188,168,976 5,054,155,311 26.860 26.48 26.46 26.48 25.54 26.75 192,307,038 26.282 -1.60%
2026-03-09 0 27.50 27.50 27.52 27.32 28.86 455,872,203 12,835,432,108 28.156 26.91 26.91 26.93 26.73 28.24 465,897,381 27.550 3.31%
2026-03-06 0 26.62 26.62 26.64 26.16 27.18 134,709,441 3,579,909,522 26.575 26.05 26.05 26.07 25.60 26.60 137,671,864 26.003 -0.89%
2026-03-05 0 26.86 26.84 26.86 26.22 27.74 218,901,181 5,894,617,318 26.928 26.28 26.26 26.28 25.66 27.14 223,715,081 26.349 -0.81%
2026-03-04 0 27.08 27.08 27.10 25.88 27.46 259,573,182 6,930,744,598 26.701 26.50 26.50 26.52 25.32 26.87 265,281,509 26.126 -1.88%
2026-03-03 0 27.60 27.58 27.60 26.76 28.12 440,535,736 12,048,778,575 27.350 27.01 26.99 27.01 26.18 27.51 450,223,647 26.762 3.22%
2026-03-02 0 26.74 26.74 26.76 25.76 26.88 435,928,564 11,526,294,563 26.441 26.16 26.16 26.18 25.21 26.30 445,515,158 25.872 5.61%
2026-02-27 0 25.32 25.30 25.32 24.30 25.32 71,881,030 1,779,601,357 24.758 24.78 24.76 24.78 23.78 24.78 73,461,780 24.225 2.68%
2026-02-26 0 24.66 24.64 24.66 24.62 25.42 108,450,477 2,698,971,907 24.887 24.13 24.11 24.13 24.09 24.87 110,835,434 24.351 -3.22%
2026-02-25 0 25.48 25.48 25.50 25.26 25.90 68,302,560 1,749,150,442 25.609 24.93 24.93 24.95 24.72 25.34 69,804,615 25.058 -0.39%
2026-02-24 0 25.58 25.56 25.58 25.42 25.94 80,946,824 2,073,257,094 25.613 25.03 25.01 25.03 24.87 25.38 82,726,942 25.061 -1.01%
2026-02-23 0 25.84 25.80 25.84 25.62 26.06 22,749,224 587,300,673 25.816 25.28 25.24 25.28 25.07 25.50 23,249,507 25.261 0.54%
2026-02-20 0 25.70 25.70 25.72 25.68 26.16 52,117,951 1,351,454,638 25.931 25.15 25.15 25.17 25.13 25.60 53,264,087 25.373 2.23%
2026-02-16 0 25.14 25.14 25.28 24.20 25.52 39,791,110 1,002,571,257 25.196 24.60 24.60 24.74 23.68 24.97 40,666,164 24.654 3.71%
2026-02-13 0 24.24 24.20 24.24 24.12 24.74 70,494,670 1,714,387,562 24.319 23.72 23.68 23.72 23.60 24.21 72,044,933 23.796 -3.50%
2026-02-12 0 25.12 25.12 25.22 24.82 25.40 85,011,300 2,143,082,716 25.209 24.58 24.58 24.68 24.29 24.85 86,880,801 24.667 1.29%
2026-02-11 0 24.80 24.78 24.80 24.36 24.88 53,342,908 1,315,476,372 24.661 24.27 24.25 24.27 23.84 24.34 54,515,983 24.130 0.65%
2026-02-10 0 24.64 24.62 24.64 24.08 24.74 78,129,369 1,910,518,467 24.453 24.11 24.09 24.11 23.56 24.21 79,847,528 23.927 2.67%
2026-02-09 0 24.00 24.00 24.06 23.84 24.24 63,273,650 1,521,599,004 24.048 23.48 23.48 23.54 23.33 23.72 64,665,114 23.530 -0.08%
2026-02-06 0 24.02 24.02 24.04 22.86 24.14 89,685,986 2,117,931,960 23.615 23.50 23.50 23.52 22.37 23.62 91,658,289 23.107 1.87%
2026-02-05 0 23.58 23.56 23.58 23.26 23.96 62,143,315 1,463,503,958 23.550 23.07 23.05 23.07 22.76 23.44 63,509,921 23.044 -0.42%
2026-02-04 0 23.68 23.68 23.72 23.22 23.98 85,241,027 2,022,235,531 23.724 23.17 23.17 23.21 22.72 23.46 87,115,580 23.213 1.37%
2026-02-03 0 23.36 23.36 23.38 23.00 23.56 70,798,156 1,653,527,947 23.356 22.86 22.86 22.88 22.51 23.05 72,355,093 22.853 0.60%
2026-02-02 0 23.22 23.22 23.24 22.86 24.10 165,500,833 3,870,201,191 23.385 22.72 22.72 22.74 22.37 23.58 169,140,396 22.882 -4.76%
2026-01-30 0 24.38 24.36 24.38 23.80 25.38 176,766,138 4,330,654,605 24.499 23.86 23.84 23.86 23.29 24.83 180,653,438 23.972 -2.40%
2026-01-29 0 24.98 24.96 24.98 24.74 25.58 203,806,344 5,110,764,062 25.077 24.44 24.42 24.44 24.21 25.03 208,288,291 24.537 1.30%
2026-01-28 0 24.66 24.64 24.66 23.84 25.04 238,851,458 5,866,629,368 24.562 24.13 24.11 24.13 23.33 24.50 244,104,089 24.033 4.85%
2026-01-27 0 23.52 23.46 23.52 23.14 23.72 95,688,842 2,244,918,727 23.461 23.01 22.96 23.01 22.64 23.21 97,793,155 22.956 0.77%
2026-01-26 0 23.34 23.32 23.34 22.84 23.58 156,481,447 3,650,956,689 23.332 22.84 22.82 22.84 22.35 23.07 159,922,662 22.830 4.01%
2026-01-23 0 22.44 22.40 22.44 22.22 22.82 77,490,762 1,736,811,857 22.413 21.96 21.92 21.96 21.74 22.33 79,194,877 21.931 -1.32%
2026-01-22 0 22.74 22.74 22.76 22.30 22.98 118,343,287 2,696,558,741 22.786 22.25 22.25 22.27 21.82 22.49 120,945,798 22.296 2.52%
2026-01-21 0 22.18 22.18 22.20 21.52 22.24 81,575,202 1,791,436,941 21.961 21.70 21.70 21.72 21.06 21.76 83,369,139 21.488 3.07%
2026-01-20 0 21.52 21.50 21.52 21.52 22.04 65,794,797 1,427,212,127 21.692 21.06 21.04 21.06 21.06 21.57 67,241,704 21.225 -1.74%
2026-01-19 0 21.90 21.90 21.92 21.62 22.16 56,876,139 1,247,306,308 21.930 21.43 21.43 21.45 21.15 21.68 58,126,914 21.458 0.46%
2026-01-16 0 21.80 21.78 21.80 21.50 22.18 100,481,270 2,198,226,410 21.877 21.33 21.31 21.33 21.04 21.70 102,690,974 21.406 -1.80%
2026-01-15 0 22.20 22.20 22.22 21.70 22.32 141,110,749 3,128,915,063 22.173 21.72 21.72 21.74 21.23 21.84 144,213,944 21.696 2.49%
2026-01-14 0 21.66 21.66 21.68 21.62 22.04 94,114,154 2,055,169,870 21.837 21.19 21.19 21.21 21.15 21.57 96,183,838 21.367 0.84%
2026-01-13 0 21.48 21.48 21.50 21.02 21.56 94,691,043 2,029,440,811 21.432 21.02 21.02 21.04 20.57 21.10 96,773,413 20.971 2.58%
2026-01-12 0 20.94 20.92 20.94 20.84 21.28 62,847,741 1,317,769,290 20.968 20.49 20.47 20.49 20.39 20.82 64,229,838 20.516 0.00%
2026-01-09 0 20.94 20.94 20.96 20.86 21.24 75,558,950 1,587,802,468 21.014 20.49 20.49 20.51 20.41 20.78 77,220,582 20.562 1.26%
2026-01-08 0 20.68 20.68 20.70 20.54 20.78 51,386,447 1,062,697,301 20.680 20.24 20.24 20.25 20.10 20.33 52,516,497 20.235 0.10%
2026-01-07 0 20.66 20.64 20.66 20.62 21.14 115,386,041 2,396,033,001 20.765 20.22 20.20 20.22 20.18 20.69 117,923,519 20.319 -3.00%
2026-01-06 0 21.30 21.30 21.32 21.10 21.64 84,628,348 1,810,032,784 21.388 20.84 20.84 20.86 20.65 21.17 86,489,427 20.928 0.76%
2026-01-05 0 21.14 21.12 21.14 20.82 21.32 195,564,660 4,116,261,170 21.048 20.69 20.67 20.69 20.37 20.86 199,865,362 20.595 -3.29%
2026-01-02 0 21.86 21.84 21.86 21.30 21.86 25,115,214 546,484,499 21.759 21.39 21.37 21.39 20.84 21.39 25,667,528 21.291 2.63%
2025-12-31 0 21.30 21.28 21.30 21.22 21.68 36,812,274 788,997,826 21.433 20.84 20.82 20.84 20.76 21.21 37,621,820 20.972 -0.75%
2025-12-30 0 21.46 21.46 21.48 20.72 21.70 113,278,941 2,425,171,233 21.409 21.00 21.00 21.02 20.27 21.23 115,770,081 20.948 3.97%
2025-12-29 0 20.64 20.62 20.64 20.46 21.06 73,903,225 1,537,137,958 20.799 20.20 20.18 20.20 20.02 20.61 75,528,446 20.352 0.19%
2025-12-24 0 20.60 20.58 20.60 20.54 20.80 24,740,407 511,534,379 20.676 20.16 20.14 20.16 20.10 20.35 25,284,478 20.231 0.19%
2025-12-23 0 20.56 20.54 20.56 20.52 21.00 60,932,145 1,265,455,506 20.768 20.12 20.10 20.12 20.08 20.55 62,272,116 20.321 -1.15%
2025-12-22 0 20.80 20.78 20.80 20.28 20.86 84,016,400 1,729,388,581 20.584 20.35 20.33 20.35 19.84 20.41 85,864,022 20.141 2.06%
2025-12-19 0 20.38 20.36 20.38 20.20 20.50 45,906,018 934,158,403 20.349 19.94 19.92 19.94 19.77 20.06 46,915,547 19.911 0.10%
2025-12-18 0 20.36 20.36 20.38 20.02 20.48 68,163,406 1,382,570,062 20.283 19.92 19.92 19.94 19.59 20.04 69,662,401 19.847 0.99%
2025-12-17 0 20.16 20.14 20.16 19.92 20.18 94,180,175 1,888,318,839 20.050 19.73 19.71 19.73 19.49 19.75 96,251,310 19.619 -0.20%
2025-12-16 0 20.20 20.20 20.22 20.10 20.72 86,139,772 1,747,488,259 20.287 19.77 19.77 19.78 19.67 20.27 88,034,089 19.850 -2.32%
2025-12-15 0 20.68 20.66 20.68 20.56 21.00 68,991,743 1,432,394,545 20.762 20.24 20.22 20.24 20.12 20.55 70,508,954 20.315 -0.96%
2025-12-12 0 20.88 20.86 20.88 20.80 21.02 62,146,771 1,298,405,435 20.893 20.43 20.41 20.43 20.35 20.57 63,513,453 20.443 -0.10%
2025-12-11 0 20.90 20.90 20.92 20.88 21.40 56,702,896 1,194,857,478 21.072 20.45 20.45 20.47 20.43 20.94 57,949,861 20.619 -0.57%
2025-12-10 0 21.02 21.00 21.02 20.96 21.14 72,788,526 1,529,534,621 21.013 20.57 20.55 20.57 20.51 20.69 74,389,233 20.561 -0.19%
2025-12-09 0 21.06 21.04 21.06 21.00 21.56 74,162,041 1,567,688,025 21.139 20.61 20.59 20.61 20.55 21.10 75,792,954 20.684 -2.41%
2025-12-08 0 21.58 21.58 21.60 21.58 22.24 51,238,897 1,113,722,712 21.736 21.12 21.12 21.14 21.12 21.76 52,365,702 21.268 -2.26%
2025-12-05 0 22.08 22.04 22.08 21.80 22.12 44,802,686 986,201,471 22.012 21.60 21.57 21.60 21.33 21.64 45,787,951 21.538 0.82%
2025-12-04 0 21.90 21.88 21.90 21.70 22.08 36,696,875 802,725,306 21.874 21.43 21.41 21.43 21.23 21.60 37,503,883 21.404 0.92%
2025-12-03 0 21.70 21.68 21.70 21.68 21.94 29,214,615 636,527,724 21.788 21.23 21.21 21.23 21.21 21.47 29,857,080 21.319 -0.64%
2025-12-02 0 21.84 21.84 21.86 21.40 22.12 59,144,467 1,295,101,949 21.897 21.37 21.37 21.39 20.94 21.64 60,445,125 21.426 1.87%
2025-12-01 0 21.44 21.42 21.44 21.16 21.58 64,238,964 1,375,631,251 21.414 20.98 20.96 20.98 20.70 21.12 65,651,656 20.953 1.23%
2025-11-28 0 21.18 21.16 21.18 21.14 21.50 28,275,797 600,405,240 21.234 20.72 20.70 20.72 20.69 21.04 28,897,616 20.777 -0.75%
2025-11-27 0 21.34 21.34 21.36 21.00 21.52 45,461,194 970,210,970 21.342 20.88 20.88 20.90 20.55 21.06 46,460,940 20.882 1.33%
2025-11-26 0 21.06 21.04 21.06 21.02 21.50 50,436,893 1,070,576,838 21.226 20.61 20.59 20.61 20.57 21.04 51,546,061 20.769 -0.85%
2025-11-25 0 21.24 21.24 21.26 21.10 21.46 69,971,678 1,491,691,167 21.318 20.78 20.78 20.80 20.65 21.00 71,510,439 20.860 0.09%
2025-11-24 0 21.22 21.20 21.22 20.84 21.82 112,299,190 2,373,108,313 21.132 20.76 20.74 20.76 20.39 21.35 114,768,784 20.677 -1.49%
2025-11-21 0 21.54 21.52 21.54 21.44 21.86 77,247,371 1,669,976,923 21.619 21.08 21.06 21.08 20.98 21.39 78,946,134 21.153 -1.91%
2025-11-20 0 21.96 21.96 21.98 21.84 22.16 34,452,171 758,114,696 22.005 21.49 21.49 21.51 21.37 21.68 35,209,816 21.531 -0.45%
2025-11-19 0 22.06 22.06 22.08 21.80 22.48 56,569,163 1,254,124,846 22.170 21.59 21.59 21.60 21.33 22.00 57,813,187 21.693 1.19%
2025-11-18 0 21.80 21.78 21.80 21.54 22.44 113,152,164 2,474,577,325 21.869 21.33 21.31 21.33 21.08 21.96 115,640,516 21.399 -3.11%
2025-11-17 0 22.50 22.48 22.50 22.20 22.84 57,034,049 1,287,266,535 22.570 22.02 22.00 22.02 21.72 22.35 58,288,296 22.084 0.45%
2025-11-14 0 22.40 22.40 22.42 22.36 22.84 54,241,020 1,224,203,938 22.570 21.92 21.92 21.94 21.88 22.35 55,433,845 22.084 -0.36%
2025-11-13 0 22.48 22.48 22.50 22.16 22.64 91,265,992 2,044,433,694 22.401 22.00 22.00 22.02 21.68 22.15 93,273,041 21.919 -2.01%
2025-11-12 0 22.94 22.94 22.96 22.62 23.30 135,487,712 3,112,922,744 22.976 22.45 22.45 22.47 22.13 22.80 138,467,250 22.481 2.50%
2025-11-11 0 22.38 22.36 22.38 21.98 22.50 85,585,363 1,906,885,936 22.281 21.90 21.88 21.90 21.51 22.02 87,467,488 21.801 -0.27%
2025-11-10 0 22.44 22.42 22.44 21.28 22.48 185,602,960 4,074,586,710 21.953 21.96 21.94 21.96 20.82 22.00 189,684,592 21.481 5.95%
2025-11-07 0 21.18 21.16 21.18 20.80 21.26 102,323,152 2,162,816,688 21.137 20.72 20.70 20.72 20.35 20.80 104,573,361 20.682 1.44%
2025-11-06 0 20.88 20.88 20.90 20.30 20.90 81,539,655 1,686,744,315 20.686 20.43 20.43 20.45 19.86 20.45 83,332,810 20.241 2.65%
2025-11-05 0 20.34 20.34 20.38 20.12 20.46 74,097,866 1,504,846,523 20.309 19.90 19.90 19.94 19.69 20.02 75,727,367 19.872 -0.29%
2025-11-04 0 20.40 20.40 20.42 20.38 20.86 127,851,220 2,637,680,914 20.631 19.96 19.96 19.98 19.94 20.41 130,662,822 20.187 -0.29%
2025-11-03 0 20.46 20.46 20.48 19.98 20.66 176,823,885 3,624,393,001 20.497 20.02 20.02 20.04 19.55 20.22 180,712,455 20.056 3.49%
2025-10-31 0 19.77 19.76 19.77 19.74 20.14 85,230,537 1,695,902,022 19.898 19.34 19.33 19.34 19.32 19.71 87,104,859 19.470 -1.25%
2025-10-30 0 20.02 20.02 20.08 19.96 20.20 118,660,843 2,383,550,359 20.087 19.59 19.59 19.65 19.53 19.77 121,270,338 19.655 0.35%
2025-10-28 0 19.95 19.95 19.96 19.90 20.20 71,260,225 1,427,660,019 20.034 19.52 19.52 19.53 19.47 19.77 72,827,323 19.603 -0.55%
2025-10-27 0 20.06 20.04 20.06 19.89 20.24 100,171,568 2,014,272,786 20.108 19.63 19.61 19.63 19.46 19.80 102,374,461 19.676 0.20%
2025-10-24 0 20.02 20.00 20.02 19.74 20.16 91,599,061 1,828,968,896 19.967 19.59 19.57 19.59 19.32 19.73 93,613,435 19.537 0.50%
2025-10-23 0 19.92 19.90 19.92 19.77 20.16 171,232,155 3,418,697,338 19.965 19.49 19.47 19.49 19.34 19.73 174,997,756 19.536 2.15%
2025-10-22 0 19.50 19.50 19.51 19.18 19.53 157,545,911 3,062,356,432 19.438 19.08 19.08 19.09 18.77 19.11 161,010,535 19.020 0.93%
2025-10-21 0 19.32 19.31 19.32 19.05 19.47 99,407,577 1,925,335,142 19.368 18.90 18.89 18.90 18.64 19.05 101,593,669 18.951 1.47%
2025-10-20 0 19.04 19.03 19.04 18.68 19.04 132,156,396 2,501,506,341 18.928 18.63 18.62 18.63 18.28 18.63 135,062,674 18.521 2.31%
2025-10-17 0 18.61 18.60 18.61 18.59 18.96 99,747,247 1,866,617,460 18.713 18.21 18.20 18.21 18.19 18.55 101,940,809 18.311 -1.85%
2025-10-16 0 18.96 18.95 18.96 18.70 19.07 78,016,720 1,477,820,169 18.942 18.55 18.54 18.55 18.30 18.66 79,732,402 18.535 0.85%
2025-10-15 0 18.80 18.79 18.80 18.66 18.90 63,052,800 1,183,698,455 18.773 18.40 18.39 18.40 18.26 18.49 64,439,407 18.369 0.91%
2025-10-14 0 18.63 18.62 18.63 18.63 18.94 101,465,116 1,905,838,186 18.783 18.23 18.22 18.23 18.23 18.53 103,696,456 18.379 -1.11%
2025-10-13 0 18.84 18.83 18.84 18.42 18.84 100,552,343 1,872,262,594 18.620 18.43 18.42 18.43 18.02 18.43 102,763,610 18.219 -0.11%
2025-10-10 0 18.86 18.86 18.88 18.62 18.97 84,059,942 1,584,548,151 18.850 18.45 18.45 18.47 18.22 18.56 85,908,521 18.445 0.32%
2025-10-09 0 18.80 18.80 18.82 18.51 18.92 136,709,127 2,566,175,351 18.771 18.40 18.40 18.42 18.11 18.51 139,715,525 18.367 1.62%
2025-10-08 0 18.50 18.50 18.51 18.45 18.76 43,314,002 801,807,394 18.512 18.10 18.10 18.11 18.05 18.36 44,266,529 18.113 -1.39%
2025-10-06 0 18.76 18.75 18.76 18.73 18.93 17,452,907 327,788,487 18.781 18.36 18.35 18.36 18.33 18.52 17,836,717 18.377 -0.48%
2025-10-03 0 18.85 18.85 18.86 18.77 18.93 23,192,135 436,659,265 18.828 18.44 18.44 18.45 18.37 18.52 23,702,158 18.423 -0.42%
2025-10-02 0 18.93 18.92 18.93 18.90 19.16 37,953,297 720,780,867 18.991 18.52 18.51 18.52 18.49 18.75 38,787,936 18.583 -0.58%
2025-09-30 0 19.04 19.03 19.04 18.92 19.20 76,198,886 1,446,724,582 18.986 18.63 18.62 18.63 18.51 18.79 77,874,591 18.578 -1.24%
2025-09-29 0 19.28 19.27 19.28 19.13 19.30 55,799,995 1,073,397,910 19.237 18.87 18.86 18.87 18.72 18.88 57,027,104 18.823 0.84%
2025-09-26 0 19.12 19.12 19.13 19.01 19.21 45,886,833 878,333,630 19.141 18.71 18.71 18.72 18.60 18.80 46,895,940 18.729 0.63%
2025-09-25 0 19.00 19.00 19.02 18.98 19.25 46,623,254 889,529,224 19.079 18.59 18.59 18.61 18.57 18.84 47,648,555 18.669 -0.37%
2025-09-24 0 19.07 19.07 19.08 19.01 19.30 48,655,138 932,351,774 19.162 18.66 18.66 18.67 18.60 18.88 49,725,123 18.750 0.85%
2025-09-23 0 18.91 18.91 18.92 18.90 19.16 50,924,255 967,292,282 18.995 18.50 18.50 18.51 18.49 18.75 52,044,141 18.586 -0.68%
2025-09-22 0 19.04 19.04 19.06 19.01 19.28 53,016,159 1,012,039,009 19.089 18.63 18.63 18.65 18.60 18.87 54,182,048 18.678 -1.24%
2025-09-19 0 19.28 19.28 19.29 18.97 19.34 48,669,864 935,697,193 19.225 18.87 18.87 18.87 18.56 18.92 49,740,173 18.812 1.21%
2025-09-18 0 19.05 19.05 19.07 19.03 19.43 60,771,901 1,164,519,736 19.162 18.64 18.64 18.66 18.62 19.01 62,108,348 18.750 -1.75%
2025-09-17 0 19.39 19.39 19.41 19.27 19.51 56,725,312 1,100,653,754 19.403 18.97 18.97 18.99 18.86 19.09 57,972,770 18.986 0.41%
2025-09-16 0 19.31 19.31 19.32 19.22 19.55 57,008,918 1,102,709,929 19.343 18.89 18.89 18.90 18.81 19.13 58,262,613 18.927 -0.87%
2025-09-15 0 19.48 19.47 19.48 19.32 19.64 59,543,995 1,157,954,102 19.447 19.06 19.05 19.06 18.90 19.22 60,853,439 19.029 0.31%
2025-09-12 0 19.42 19.41 19.42 19.35 19.73 71,576,210 1,391,178,549 19.436 19.00 18.99 19.00 18.93 19.31 73,150,257 19.018 -0.56%
2025-09-11 0 19.53 19.53 19.57 19.53 19.75 96,763,262 1,900,476,236 19.640 19.11 19.11 19.15 19.11 19.33 98,891,203 19.218 0.41%
2025-09-10 0 20.18 20.18 20.20 20.08 20.28 90,129,950 1,820,793,112 20.202 19.03 19.03 19.05 18.94 19.13 95,569,177 19.052 0.20%
2025-09-09 0 20.14 20.12 20.14 20.02 20.20 63,554,071 1,278,719,017 20.120 18.99 18.97 18.99 18.88 19.05 67,389,477 18.975 0.30%
2025-09-08 0 20.08 20.08 20.10 19.70 20.18 76,666,299 1,535,779,664 20.032 18.94 18.94 18.96 18.58 19.03 81,293,012 18.892 0.40%
2025-09-05 0 20.00 19.99 20.00 19.77 20.04 48,532,813 967,578,465 19.937 18.86 18.85 18.86 18.64 18.90 51,461,706 18.802 1.06%
2025-09-04 0 19.79 19.79 19.80 19.55 19.98 90,696,779 1,790,350,034 19.740 18.66 18.66 18.67 18.44 18.84 96,170,213 18.616 -0.40%
2025-09-03 0 19.87 19.87 19.90 19.86 20.34 52,940,601 1,060,255,925 20.027 18.74 18.74 18.77 18.73 19.18 56,135,498 18.887 -0.95%
2025-09-02 0 20.06 20.06 20.10 19.95 20.36 111,700,422 2,253,087,952 20.171 18.92 18.92 18.96 18.81 19.20 118,441,399 19.023 0.55%
2025-09-01 0 19.95 19.95 19.96 19.57 20.06 136,470,262 2,710,177,671 19.859 18.81 18.81 18.82 18.46 18.92 144,706,067 18.729 2.26%
2025-08-29 0 19.51 19.51 19.52 19.48 19.78 117,594,860 2,308,854,399 19.634 18.40 18.40 18.41 18.37 18.65 124,691,559 18.517 0.57%
2025-08-28 0 19.40 19.40 19.41 18.82 19.48 203,818,376 3,929,385,259 19.279 18.30 18.30 18.31 17.75 18.37 216,118,553 18.182 4.08%
2025-08-27 0 18.64 18.63 18.64 18.56 18.99 80,844,502 1,515,912,163 18.751 17.58 17.57 17.58 17.50 17.91 85,723,364 17.684 -1.84%
2025-08-26 0 18.99 18.98 18.99 18.70 19.00 82,030,432 1,552,452,929 18.925 17.91 17.90 17.91 17.64 17.92 86,980,863 17.848 0.85%
2025-08-25 0 18.83 18.82 18.83 18.70 18.96 123,240,695 2,314,747,424 18.782 17.76 17.75 17.76 17.64 17.88 130,678,112 17.713 0.53%
2025-08-22 0 18.73 18.71 18.73 18.61 18.88 66,361,643 1,243,556,577 18.739 17.66 17.65 17.66 17.55 17.81 70,366,483 17.673 -0.16%
2025-08-21 0 18.76 18.76 18.77 18.65 18.87 57,233,911 1,076,232,068 18.804 17.69 17.69 17.70 17.59 17.80 60,687,904 17.734 0.59%
2025-08-20 0 18.65 18.65 18.66 18.49 18.73 56,036,343 1,041,530,497 18.587 17.59 17.59 17.60 17.44 17.66 59,418,064 17.529 0.48%
2025-08-19 0 18.56 18.56 18.57 18.51 18.68 63,903,682 1,186,716,432 18.570 17.50 17.50 17.51 17.46 17.62 67,760,187 17.513 -0.16%
2025-08-18 0 18.59 18.59 18.60 18.58 18.83 113,830,333 2,120,953,333 18.633 17.53 17.53 17.54 17.52 17.76 120,699,847 17.572 -1.64%
2025-08-15 0 18.90 18.90 18.92 18.87 19.03 51,787,093 980,320,556 18.930 17.82 17.82 17.84 17.80 17.95 54,912,377 17.852 -0.47%
2025-08-14 0 18.99 18.99 19.01 18.97 19.08 66,275,992 1,261,554,659 19.035 17.91 17.91 17.93 17.89 17.99 70,275,663 17.952 -0.11%
2025-08-13 0 19.01 19.01 19.02 18.78 19.05 83,614,514 1,584,964,733 18.956 17.93 17.93 17.94 17.71 17.97 88,660,542 17.877 1.17%
2025-08-12 0 18.79 18.79 18.80 18.56 18.84 49,843,651 934,169,472 18.742 17.72 17.72 17.73 17.50 17.77 52,851,651 17.675 1.24%
2025-08-11 0 18.56 18.55 18.56 18.46 18.69 64,541,041 1,195,697,530 18.526 17.50 17.49 17.50 17.41 17.63 68,436,010 17.472 -0.75%
2025-08-08 0 18.70 18.69 18.70 18.68 18.88 43,210,598 810,272,957 18.752 17.64 17.63 17.64 17.62 17.81 45,818,302 17.684 -0.53%
2025-08-07 0 18.80 18.79 18.80 18.64 18.89 46,569,437 873,990,166 18.767 17.73 17.72 17.73 17.58 17.81 49,379,843 17.699 0.21%
2025-08-06 0 18.76 18.76 18.78 18.59 18.88 52,923,565 993,749,644 18.777 17.69 17.69 17.71 17.53 17.81 56,117,434 17.708 0.59%
2025-08-05 0 18.65 18.65 18.66 18.48 18.78 53,315,612 992,036,005 18.607 17.59 17.59 17.60 17.43 17.71 56,533,141 17.548 0.48%
2025-08-04 0 18.56 18.56 18.57 18.32 18.62 77,524,948 1,432,020,265 18.472 17.50 17.50 17.51 17.28 17.56 82,203,479 17.420 -0.54%
2025-08-01 0 18.66 18.66 18.68 18.64 18.90 73,070,521 1,368,135,093 18.723 17.60 17.60 17.62 17.58 17.82 77,480,233 17.658 -1.37%
2025-07-31 0 18.92 18.90 18.92 18.88 19.22 70,827,268 1,342,540,958 18.955 17.84 17.82 17.84 17.81 18.13 75,101,603 17.876 -1.36%
2025-07-30 0 19.18 19.18 19.20 18.94 19.32 93,008,496 1,787,014,287 19.213 18.09 18.09 18.11 17.86 18.22 98,621,439 18.120 1.48%
2025-07-29 0 18.90 18.90 18.92 18.74 18.94 61,350,760 1,156,287,066 18.847 17.82 17.82 17.84 17.67 17.86 65,053,199 17.774 0.53%
2025-07-28 0 18.80 18.80 18.82 18.66 19.08 89,454,105 1,681,592,310 18.798 17.73 17.73 17.75 17.60 17.99 94,852,545 17.728 -1.47%
2025-07-25 0 19.08 19.08 19.10 18.98 19.36 77,047,643 1,473,774,641 19.128 17.99 17.99 18.01 17.90 18.26 81,697,369 18.039 0.10%
2025-07-24 0 19.06 19.06 19.08 18.86 19.10 76,144,697 1,445,766,949 18.987 17.98 17.98 17.99 17.79 18.01 80,739,932 17.906 0.42%
2025-07-23 0 18.98 18.96 18.98 18.84 19.04 120,499,613 2,279,306,884 18.915 17.90 17.88 17.90 17.77 17.96 127,771,610 17.839 0.64%
2025-07-22 0 18.86 18.84 18.86 18.66 18.90 121,502,998 2,279,903,858 18.764 17.79 17.77 17.79 17.60 17.82 128,835,548 17.696 0.53%
2025-07-21 0 18.76 18.74 18.76 18.48 18.82 92,002,352 1,721,431,980 18.711 17.69 17.67 17.69 17.43 17.75 97,554,576 17.646 1.30%
2025-07-18 0 18.52 18.52 18.54 18.30 18.54 51,506,931 949,705,619 18.438 17.47 17.47 17.48 17.26 17.48 54,615,308 17.389 1.54%
2025-07-17 0 18.24 18.22 18.24 18.22 18.56 62,909,224 1,152,508,592 18.320 17.20 17.18 17.20 17.18 17.50 66,705,715 17.278 -1.51%
2025-07-16 0 18.52 18.52 18.54 18.48 18.66 38,871,056 721,716,855 18.567 17.47 17.47 17.48 17.43 17.60 41,216,874 17.510 -0.11%
2025-07-15 0 18.54 18.52 18.54 18.44 18.66 72,130,436 1,336,242,734 18.525 17.48 17.47 17.48 17.39 17.60 76,483,415 17.471 -0.54%
2025-07-14 0 18.64 18.64 18.66 18.40 18.72 69,972,095 1,302,160,367 18.610 17.58 17.58 17.60 17.35 17.65 74,194,821 17.551 1.75%
2025-07-11 0 18.32 18.32 18.34 18.20 18.48 76,015,581 1,396,263,869 18.368 17.28 17.28 17.30 17.16 17.43 80,603,024 17.323 -0.11%
2025-07-10 0 18.34 18.32 18.34 18.16 18.42 52,730,396 967,036,968 18.339 17.30 17.28 17.30 17.13 17.37 55,912,608 17.296 0.99%
2025-07-09 0 18.16 18.14 18.16 18.12 18.40 62,003,886 1,128,339,974 18.198 17.13 17.11 17.13 17.09 17.35 65,745,741 17.162 -0.22%
2025-07-08 0 18.20 18.20 18.22 18.02 18.24 49,725,502 902,712,109 18.154 17.16 17.16 17.18 16.99 17.20 52,726,372 17.121 0.66%
2025-07-07 0 18.08 18.08 18.10 17.92 18.20 55,821,585 1,008,415,237 18.065 17.05 17.05 17.07 16.90 17.16 59,190,346 17.037 -0.77%
2025-07-04 0 18.22 18.22 18.24 18.10 18.26 49,493,822 900,315,868 18.190 17.18 17.18 17.20 17.07 17.22 52,480,711 17.155 -0.11%
2025-07-03 0 18.24 18.24 18.26 17.92 18.32 77,515,363 1,409,751,202 18.187 17.20 17.20 17.22 16.90 17.28 82,193,315 17.152 2.01%
2025-07-02 0 17.88 17.88 17.92 17.78 18.02 50,511,406 906,811,867 17.953 16.86 16.86 16.90 16.77 16.99 53,559,704 16.931 0.90%
2025-06-30 0 17.72 17.72 17.74 17.64 17.92 85,887,788 1,523,066,967 17.733 16.71 16.71 16.73 16.64 16.90 91,071,006 16.724 -1.12%
2025-06-27 0 17.92 17.92 17.94 17.92 18.10 67,834,749 1,220,522,370 17.993 16.90 16.90 16.92 16.90 17.07 71,928,489 16.969 0.11%
2025-06-26 0 17.90 17.90 17.92 17.88 18.14 58,591,078 1,055,176,811 18.009 16.88 16.88 16.90 16.86 17.11 62,126,974 16.984 -0.33%
2025-06-25 0 17.96 17.94 17.96 17.74 18.06 85,334,902 1,530,377,498 17.934 16.94 16.92 16.94 16.73 17.03 90,484,754 16.913 0.34%
2025-06-24 0 17.90 17.90 17.92 17.50 18.02 165,344,935 2,944,223,227 17.807 16.88 16.88 16.90 16.50 16.99 175,323,289 16.793 -1.10%
2025-06-23 0 18.10 18.08 18.10 18.02 18.32 115,374,981 2,089,459,355 18.110 17.07 17.05 17.07 16.99 17.28 122,337,713 17.079 1.12%
2025-06-20 0 17.90 17.90 17.92 17.82 18.10 97,479,170 1,750,008,730 17.953 16.88 16.88 16.90 16.81 17.07 103,361,913 16.931 -0.67%
2025-06-19 0 18.02 18.00 18.02 17.78 18.20 128,947,133 2,311,741,907 17.928 16.99 16.98 16.99 16.77 17.16 136,728,927 16.907 -0.66%
2025-06-18 0 18.14 18.14 18.16 18.12 18.58 104,184,781 1,903,755,441 18.273 17.11 17.11 17.13 17.09 17.52 110,472,199 17.233 -0.77%
2025-06-17 0 18.28 18.26 18.28 18.18 18.62 134,113,109 2,449,151,472 18.262 17.24 17.22 17.24 17.15 17.56 142,206,663 17.222 -2.04%
2025-06-16 0 18.66 18.64 18.66 18.50 18.88 134,340,220 2,505,233,761 18.648 17.60 17.58 17.60 17.45 17.81 142,447,480 17.587 -0.21%
2025-06-13 0 18.70 18.68 18.70 18.48 18.98 273,240,018 5,122,708,931 18.748 17.64 17.62 17.64 17.43 17.90 289,729,702 17.681 2.07%
2025-06-12 0 18.32 18.30 18.32 18.30 18.70 119,442,578 2,205,895,400 18.468 17.28 17.26 17.28 17.26 17.64 126,650,784 17.417 0.55%
2025-06-11 0 18.88 18.88 18.90 18.58 18.94 122,903,980 2,313,738,673 18.826 17.18 17.18 17.20 16.91 17.24 135,041,819 17.133 1.29%
2025-06-10 0 18.64 18.64 18.66 18.50 18.74 76,647,980 1,430,029,648 18.657 16.96 16.96 16.98 16.84 17.06 84,217,636 16.980 0.65%
2025-06-09 0 18.52 18.50 18.52 18.42 18.64 60,896,687 1,128,070,761 18.524 16.86 16.84 16.86 16.76 16.96 66,910,765 16.859 1.31%
2025-06-06 0 18.28 18.28 18.30 18.16 18.60 113,958,444 2,099,212,534 18.421 16.64 16.64 16.66 16.53 16.93 125,212,833 16.765 -0.11%
2025-06-05 0 18.30 18.28 18.30 18.08 18.34 65,214,501 1,188,574,391 18.226 16.66 16.64 16.66 16.45 16.69 71,655,001 16.587 0.22%
2025-06-04 0 18.26 18.26 18.28 18.08 18.36 79,310,229 1,447,311,713 18.249 16.62 16.62 16.64 16.45 16.71 87,142,805 16.609 0.77%
2025-06-03 0 18.12 18.10 18.12 17.98 18.18 71,592,886 1,296,470,336 18.109 16.49 16.47 16.49 16.36 16.55 78,663,307 16.481 1.34%
2025-06-02 0 17.88 17.84 17.88 17.54 17.96 29,791,407 527,288,823 17.699 16.27 16.24 16.27 15.96 16.35 32,733,568 16.109 -1.11%
2025-05-30 0 18.08 18.06 18.08 17.78 18.08 73,604,780 1,324,602,937 17.996 16.45 16.44 16.45 16.18 16.45 80,873,893 16.379 -0.11%
2025-05-29 0 18.10 18.08 18.10 17.96 18.14 77,180,808 1,396,483,519 18.094 16.47 16.45 16.47 16.35 16.51 84,803,085 16.467 0.44%
2025-05-28 0 18.02 18.02 18.04 17.82 18.06 77,802,971 1,399,664,828 17.990 16.40 16.40 16.42 16.22 16.44 85,486,692 16.373 0.78%
2025-05-27 0 17.88 17.86 17.88 17.74 17.94 75,071,777 1,340,403,000 17.855 16.27 16.25 16.27 16.15 16.33 82,485,769 16.250 0.00%
2025-05-26 0 17.88 17.88 17.90 17.74 18.08 93,728,484 1,678,296,554 17.906 16.27 16.27 16.29 16.15 16.45 102,984,988 16.297 0.45%
2025-05-23 0 17.80 17.78 17.80 17.66 17.82 70,323,414 1,249,676,744 17.770 16.20 16.18 16.20 16.07 16.22 77,268,464 16.173 0.56%
2025-05-22 0 17.70 17.68 17.70 17.58 17.92 101,831,010 1,809,688,102 17.771 16.11 16.09 16.11 16.00 16.31 111,887,709 16.174 -0.90%
2025-05-21 0 17.86 17.86 17.88 17.56 17.94 120,352,455 2,150,518,496 17.869 16.25 16.25 16.27 15.98 16.33 132,238,308 16.262 1.48%
2025-05-20 0 17.60 17.60 17.62 17.32 17.66 73,104,827 1,285,081,990 17.579 16.02 16.02 16.04 15.76 16.07 80,324,566 15.999 1.03%
2025-05-19 0 17.42 17.42 17.44 17.16 17.48 60,641,901 1,051,374,584 17.337 15.85 15.85 15.87 15.62 15.91 66,630,817 15.779 1.04%
2025-05-16 0 17.24 17.24 17.26 17.20 17.48 54,216,818 936,147,161 17.267 15.69 15.69 15.71 15.65 15.91 59,571,201 15.715 -1.03%
2025-05-15 0 17.42 17.40 17.42 17.38 17.68 75,121,446 1,314,594,931 17.500 15.85 15.84 15.85 15.82 16.09 82,540,343 15.927 -1.25%
2025-05-14 0 17.64 17.64 17.66 17.40 17.80 103,941,240 1,832,742,009 17.632 16.05 16.05 16.07 15.84 16.20 114,206,343 16.048 1.97%
2025-05-13 0 17.30 17.28 17.30 17.28 17.58 91,480,564 1,594,307,188 17.428 15.75 15.73 15.75 15.73 16.00 100,515,067 15.861 -0.46%
2025-05-12 0 17.38 17.38 17.42 17.04 17.50 135,577,157 2,339,337,887 17.255 15.82 15.82 15.85 15.51 15.93 148,966,582 15.704 2.72%
2025-05-09 0 16.92 16.90 16.92 16.80 16.94 47,299,976 798,853,850 16.889 15.40 15.38 15.40 15.29 15.42 51,971,261 15.371 1.32%
2025-05-08 0 16.70 16.70 16.72 16.62 16.82 54,142,602 905,539,861 16.725 15.20 15.20 15.22 15.13 15.31 59,489,656 15.222 -0.12%
2025-05-07 0 16.72 16.72 16.74 16.60 16.98 98,523,503 1,649,667,805 16.744 15.22 15.22 15.24 15.11 15.45 108,253,557 15.239 0.84%
2025-05-06 0 16.58 16.56 16.58 16.24 16.58 135,007,536 2,216,134,574 16.415 15.09 15.07 15.09 14.78 15.09 148,340,706 14.939 -1.19%
2025-05-02 0 16.78 16.78 16.80 16.60 16.78 24,925,470 416,800,113 16.722 15.27 15.27 15.29 15.11 15.27 27,387,077 15.219 0.12%
2025-04-30 0 16.76 16.74 16.76 16.56 16.76 89,901,753 1,497,527,966 16.657 15.25 15.24 15.25 15.07 15.25 98,780,334 15.160 0.12%
2025-04-29 0 16.74 16.74 16.76 16.62 16.96 100,877,967 1,690,206,150 16.755 15.24 15.24 15.25 15.13 15.44 110,840,545 15.249 -1.53%
2025-04-28 0 17.00 16.98 17.00 16.72 17.02 69,391,421 1,172,712,790 16.900 15.47 15.45 15.47 15.22 15.49 76,244,428 15.381 0.83%
2025-04-25 0 16.86 16.86 16.88 16.82 17.02 84,890,716 1,434,993,190 16.904 15.34 15.34 15.36 15.31 15.49 93,274,414 15.385 0.00%
2025-04-24 0 16.86 16.84 16.86 16.74 17.10 111,138,106 1,872,613,008 16.849 15.34 15.33 15.34 15.24 15.56 122,113,962 15.335 -1.75%
2025-04-23 0 17.16 17.14 17.16 17.00 17.26 99,197,727 1,698,272,801 17.120 15.62 15.60 15.62 15.47 15.71 108,994,367 15.581 0.94%
2025-04-22 0 17.00 16.98 17.00 16.68 17.00 96,929,159 1,632,593,194 16.843 15.47 15.45 15.47 15.18 15.47 106,501,758 15.329 1.07%
2025-04-17 0 16.82 16.80 16.82 16.58 16.84 77,676,543 1,302,852,573 16.773 15.31 15.29 15.31 15.09 15.33 85,347,778 15.265 2.19%
2025-04-16 0 16.46 16.44 16.46 16.32 16.72 82,651,835 1,361,283,737 16.470 14.98 14.96 14.98 14.85 15.22 90,814,424 14.990 -0.96%
2025-04-15 0 16.62 16.62 16.66 16.52 16.78 93,089,536 1,551,293,471 16.665 15.13 15.13 15.16 15.04 15.27 102,282,939 15.167 -0.12%
2025-04-14 0 16.64 16.62 16.64 16.26 16.68 118,507,486 1,959,623,376 16.536 15.14 15.13 15.14 14.80 15.18 130,211,133 15.050 2.72%
2025-04-11 0 16.20 16.18 16.20 15.90 16.26 120,792,636 1,944,966,682 16.102 14.74 14.73 14.74 14.47 14.80 132,721,961 14.654 0.00%
2025-04-10 0 16.20 16.20 16.22 16.10 16.68 155,208,805 2,543,321,489 16.386 14.74 14.74 14.76 14.65 15.18 170,537,027 14.914 1.63%
2025-04-09 0 15.94 15.92 15.94 15.50 15.96 223,842,507 3,535,540,810 15.795 14.51 14.49 14.51 14.11 14.53 245,948,905 14.375 -1.24%
2025-04-08 0 16.14 16.14 16.16 15.88 16.46 244,183,236 3,955,573,167 16.199 14.69 14.69 14.71 14.45 14.98 268,298,458 14.743 3.33%
2025-04-07 0 15.62 15.60 15.62 15.50 16.66 517,353,983 8,340,332,687 16.121 14.22 14.20 14.22 14.11 15.16 568,447,196 14.672 -15.29%
2025-04-03 0 18.44 18.42 18.44 18.34 18.74 105,721,889 1,954,909,978 18.491 16.78 16.76 16.78 16.69 17.06 116,162,847 16.829 -2.12%
2025-04-02 0 18.84 18.84 18.86 18.70 19.12 65,525,297 1,236,055,935 18.864 17.15 17.15 17.16 17.02 17.40 71,996,491 17.168 -0.95%
2025-04-01 0 19.02 19.02 19.04 18.74 19.20 124,444,771 2,372,470,284 19.064 17.31 17.31 17.33 17.06 17.47 136,734,776 17.351 2.70%
2025-03-31 0 18.52 18.52 18.54 18.40 18.66 62,729,131 1,161,364,316 18.514 16.86 16.86 16.87 16.75 16.98 68,924,179 16.850 0.33%
2025-03-28 0 18.46 18.46 18.48 18.28 18.56 107,032,910 1,969,725,529 18.403 16.80 16.80 16.82 16.64 16.89 117,603,342 16.749 -1.18%
2025-03-27 0 18.68 18.68 18.70 18.52 18.88 76,264,267 1,425,793,216 18.695 17.00 17.00 17.02 16.86 17.18 83,796,028 17.015 1.52%
2025-03-26 0 18.40 18.40 18.42 18.26 18.76 83,385,113 1,541,371,372 18.485 16.75 16.75 16.76 16.62 17.07 91,620,119 16.824 -0.97%
2025-03-25 0 18.58 18.56 18.58 18.54 18.68 56,576,456 1,052,802,608 18.608 16.91 16.89 16.91 16.87 17.00 62,163,874 16.936 0.22%
2025-03-24 0 18.54 18.52 18.54 18.42 18.76 56,395,707 1,047,498,162 18.574 16.87 16.86 16.87 16.76 17.07 61,965,274 16.905 0.22%
2025-03-21 0 18.50 18.50 18.54 18.40 18.76 66,952,222 1,243,871,472 18.578 16.84 16.84 16.87 16.75 17.07 73,564,337 16.909 -0.11%
2025-03-20 0 18.52 18.52 18.54 18.32 18.68 69,206,642 1,285,215,554 18.571 16.86 16.86 16.87 16.67 17.00 76,041,401 16.902 0.65%
2025-03-19 0 18.40 18.40 18.42 18.20 18.50 70,096,372 1,291,766,800 18.428 16.75 16.75 16.76 16.56 16.84 77,018,999 16.772 0.44%
2025-03-18 0 18.32 18.26 18.32 18.18 18.36 79,521,528 1,451,912,927 18.258 16.67 16.62 16.67 16.55 16.71 87,374,972 16.617 0.66%
2025-03-17 0 18.20 18.18 18.20 18.14 18.36 81,797,653 1,495,065,441 18.278 16.56 16.55 16.56 16.51 16.71 89,875,884 16.635 0.66%
2025-03-14 0 18.08 18.08 18.10 17.88 18.22 72,622,694 1,316,279,378 18.125 16.45 16.45 16.47 16.27 16.58 79,794,818 16.496 0.11%
2025-03-13 0 18.06 18.06 18.08 17.90 18.22 89,532,064 1,619,164,061 18.085 16.44 16.44 16.45 16.29 16.58 98,374,135 16.459 1.69%
2025-03-12 0 17.76 17.76 17.78 17.60 17.92 80,660,764 1,436,439,602 17.808 16.16 16.16 16.18 16.02 16.31 88,626,717 16.208 0.34%
2025-03-11 0 17.70 17.68 17.70 17.38 17.70 67,050,516 1,177,202,036 17.557 16.11 16.09 16.11 15.82 16.11 73,672,339 15.979 0.00%
2025-03-10 0 17.70 17.70 17.72 17.54 17.82 83,104,008 1,471,107,946 17.702 16.11 16.11 16.13 15.96 16.22 91,311,253 16.111 0.91%
2025-03-07 0 17.54 17.50 17.54 17.32 17.70 123,466,387 2,162,914,486 17.518 15.96 15.93 15.96 15.76 16.11 135,659,768 15.944 0.69%
2025-03-06 0 17.42 17.40 17.42 17.14 17.42 158,053,767 2,726,828,852 17.253 15.85 15.84 15.85 15.60 15.85 173,662,953 15.702 -0.23%
2025-03-05 0 17.46 17.46 17.48 17.38 17.58 70,726,120 1,235,866,720 17.474 15.89 15.89 15.91 15.82 16.00 77,710,940 15.903 0.11%
2025-03-04 0 17.44 17.44 17.46 17.22 17.52 138,997,406 2,415,095,316 17.375 15.87 15.87 15.89 15.67 15.95 152,724,611 15.813 -2.35%
2025-03-03 0 17.86 17.86 17.88 17.84 18.18 63,132,996 1,136,189,866 17.997 16.25 16.25 16.27 16.24 16.55 69,367,929 16.379 -0.11%
2025-02-28 0 17.88 17.88 17.90 17.80 18.16 87,973,137 1,586,799,334 18.037 16.27 16.27 16.29 16.20 16.53 96,661,251 16.416 0.22%
2025-02-27 0 17.84 17.82 17.84 17.46 17.96 110,472,885 1,961,153,014 17.752 16.24 16.22 16.24 15.89 16.35 121,383,045 16.157 0.45%
2025-02-26 0 17.76 17.76 17.78 17.66 17.92 122,660,738 2,177,689,452 17.754 16.16 16.16 16.18 16.07 16.31 134,774,554 16.158 -1.22%
2025-02-25 0 17.98 17.98 18.00 17.90 18.18 101,477,060 1,825,465,015 17.989 16.36 16.36 16.38 16.29 16.55 111,498,804 16.372 -0.55%
2025-02-24 0 18.08 18.08 18.10 18.04 18.28 158,103,873 2,864,130,845 18.116 16.45 16.45 16.47 16.42 16.64 173,718,008 16.487 -2.27%
2025-02-21 0 18.50 18.48 18.50 18.32 18.72 122,278,269 2,256,245,342 18.452 16.84 16.82 16.84 16.67 17.04 134,354,313 16.793 -0.64%
2025-02-20 0 18.62 18.62 18.64 18.36 18.70 93,867,091 1,741,591,852 18.554 16.95 16.95 16.96 16.71 17.02 103,137,284 16.886 0.76%
2025-02-19 0 18.48 18.48 18.50 18.34 18.56 76,936,830 1,417,497,232 18.424 16.82 16.82 16.84 16.69 16.89 84,535,012 16.768 0.00%
2025-02-18 0 18.48 18.48 18.50 18.40 18.60 88,483,763 1,635,947,422 18.489 16.82 16.82 16.84 16.75 16.93 97,222,305 16.827 0.22%
2025-02-17 0 18.44 18.42 18.44 18.26 18.54 165,356,969 3,041,009,882 18.391 16.78 16.76 16.78 16.62 16.87 181,687,410 16.738 -0.97%
2025-02-14 0 18.62 18.60 18.62 18.44 18.80 126,389,253 2,348,463,887 18.581 16.95 16.93 16.95 16.78 17.11 138,871,293 16.911 -0.11%
2025-02-13 0 18.64 18.62 18.64 18.50 18.80 121,481,430 2,267,567,623 18.666 16.96 16.95 16.96 16.84 17.11 133,478,779 16.988 -1.38%
2025-02-12 0 18.90 18.88 18.90 18.74 19.00 77,652,944 1,467,182,334 18.894 17.20 17.18 17.20 17.06 17.29 85,321,849 17.196 0.85%
2025-02-11 0 18.74 18.72 18.74 18.60 18.88 73,739,502 1,383,245,642 18.759 17.06 17.04 17.06 16.93 17.18 81,021,920 17.072 0.97%
2025-02-10 0 18.56 18.54 18.56 18.48 18.68 107,793,673 1,998,964,408 18.544 16.89 16.87 16.89 16.82 17.00 118,439,237 16.878 -0.54%
2025-02-07 0 18.66 18.62 18.66 18.48 18.76 111,744,053 2,074,620,584 18.566 16.98 16.95 16.98 16.82 17.07 122,779,752 16.897 -0.74%
2025-02-06 0 18.80 18.78 18.80 18.48 18.84 73,746,196 1,377,008,399 18.672 17.11 17.09 17.11 16.82 17.15 81,029,275 16.994 1.29%
2025-02-05 0 18.56 18.56 18.58 18.36 18.70 70,790,414 1,309,238,593 18.495 16.89 16.89 16.91 16.71 17.02 77,781,584 16.832 -1.07%
2025-02-04 0 18.76 18.74 18.76 18.48 18.94 33,270,876 623,413,800 18.738 17.07 17.06 17.07 16.82 17.24 36,556,665 17.053 1.08%
2025-02-03 0 18.56 18.54 18.56 18.00 18.56 27,818,139 507,213,126 18.233 16.89 16.87 16.89 16.38 16.89 30,565,423 16.594 0.65%
2025-01-28 0 18.44 18.44 18.48 18.38 18.62 12,602,369 232,707,786 18.465 16.78 16.78 16.82 16.73 16.95 13,846,963 16.806 -1.28%
2025-01-27 0 18.68 18.68 18.70 18.26 18.80 60,343,224 1,125,555,621 18.653 17.00 17.00 17.02 16.62 17.11 66,302,643 16.976 1.19%
2025-01-24 0 18.46 18.44 18.46 18.16 18.52 115,803,686 2,126,641,273 18.364 16.80 16.78 16.80 16.53 16.86 127,240,309 16.714 -0.86%
2025-01-23 0 18.62 18.62 18.64 18.50 18.88 116,316,154 2,167,403,343 18.634 16.95 16.95 16.96 16.84 17.18 127,803,387 16.959 -0.64%
2025-01-22 0 18.74 18.72 18.74 18.64 18.90 83,571,753 1,564,221,921 18.717 17.06 17.04 17.06 16.96 17.20 91,825,192 17.035 -1.06%
2025-01-21 0 18.94 18.92 18.94 18.48 19.04 113,706,988 2,136,515,933 18.790 17.24 17.22 17.24 16.82 17.33 124,936,544 17.101 -0.73%
2025-01-20 0 19.08 19.06 19.08 18.98 19.76 126,329,903 2,421,156,961 19.165 17.37 17.35 17.37 17.27 17.98 138,806,081 17.443 -2.65%
2025-01-17 0 19.60 19.60 19.62 19.54 19.74 35,321,663 694,195,912 19.654 17.84 17.84 17.86 17.78 17.97 38,809,985 17.887 -0.91%
2025-01-16 0 19.78 19.78 19.80 19.68 19.96 84,377,648 1,675,947,893 19.862 18.00 18.00 18.02 17.91 18.17 92,710,676 18.077 1.44%
2025-01-15 0 19.50 19.48 19.50 19.30 19.58 42,618,678 827,969,929 19.427 17.75 17.73 17.75 17.57 17.82 46,827,644 17.681 0.10%
2025-01-14 0 19.48 19.46 19.48 19.22 19.50 72,149,644 1,400,963,933 19.417 17.73 17.71 17.73 17.49 17.75 79,275,050 17.672 1.25%
2025-01-13 0 19.24 19.24 19.30 19.06 19.48 124,856,968 2,408,845,790 19.293 17.51 17.51 17.57 17.35 17.73 137,187,681 17.559 2.23%
2025-01-10 0 18.82 18.82 18.84 18.78 19.12 41,888,604 790,805,728 18.879 17.13 17.13 17.15 17.09 17.40 46,025,469 17.182 -0.32%
2025-01-09 0 18.88 18.88 18.90 18.76 19.02 54,550,884 1,031,028,907 18.900 17.18 17.18 17.20 17.07 17.31 59,938,259 17.202 -0.74%
2025-01-08 0 19.02 19.02 19.04 18.96 19.20 74,007,839 1,413,244,691 19.096 17.31 17.31 17.33 17.26 17.47 81,316,758 17.380 0.21%
2025-01-07 0 18.98 18.94 18.98 18.84 19.12 89,143,767 1,687,496,220 18.930 17.27 17.24 17.27 17.15 17.40 97,947,491 17.229 -0.84%
2025-01-06 0 19.14 19.14 19.16 19.04 19.36 63,846,663 1,226,760,607 19.214 17.42 17.42 17.44 17.33 17.62 70,152,077 17.487 0.63%
2025-01-03 0 19.02 19.02 19.06 19.00 19.34 84,576,051 1,622,441,941 19.183 17.31 17.31 17.35 17.29 17.60 92,928,673 17.459 0.74%
2025-01-02 0 18.88 18.86 18.88 18.68 19.32 86,629,562 1,642,230,322 18.957 17.18 17.16 17.18 17.00 17.58 95,184,986 17.253 -1.26%
2024-12-31 0 19.12 19.12 19.14 18.88 19.30 72,315,191 1,384,302,240 19.143 17.40 17.40 17.42 17.18 17.57 79,456,946 17.422 1.38%
2024-12-30 0 18.86 18.86 18.88 18.78 18.98 78,600,546 1,485,097,211 18.894 17.16 17.16 17.18 17.09 17.27 86,363,035 17.196 0.96%
2024-12-27 0 18.68 18.68 18.70 18.50 18.82 81,635,511 1,526,493,674 18.699 17.00 17.00 17.02 16.84 17.13 89,697,729 17.018 0.43%
2024-12-24 0 18.60 18.60 18.62 18.34 18.80 70,386,808 1,310,091,770 18.613 16.93 16.93 16.95 16.69 17.11 77,338,118 16.940 1.64%
2024-12-23 0 18.30 18.30 18.34 17.98 18.42 77,125,372 1,413,084,858 18.322 16.66 16.66 16.69 16.36 16.76 84,742,174 16.675 2.23%
2024-12-20 0 17.90 17.90 17.92 17.88 18.14 49,233,035 884,725,145 17.970 16.29 16.29 16.31 16.27 16.51 54,095,226 16.355 -1.21%
2024-12-19 0 18.12 18.10 18.12 17.94 18.26 66,339,572 1,198,371,487 18.064 16.49 16.47 16.49 16.33 16.62 72,891,183 16.441 -0.22%
2024-12-18 0 18.16 18.16 18.18 18.12 18.44 89,119,969 1,632,450,172 18.317 16.53 16.53 16.55 16.49 16.78 97,921,342 16.671 0.22%
2024-12-17 0 18.12 18.12 18.16 17.82 18.28 95,530,203 1,731,440,404 18.125 16.49 16.49 16.53 16.22 16.64 104,964,643 16.495 1.68%
2024-12-16 0 17.82 17.82 17.86 17.80 18.10 81,182,965 1,456,344,826 17.939 16.22 16.22 16.25 16.20 16.47 89,200,490 16.327 0.79%
2024-12-13 0 17.68 17.68 17.70 17.64 17.90 63,894,578 1,134,658,686 17.758 16.09 16.09 16.11 16.05 16.29 70,204,724 16.162 -1.67%
2024-12-12 0 17.98 17.98 18.00 17.84 18.12 60,805,902 1,091,946,683 17.958 16.36 16.36 16.38 16.24 16.49 66,811,015 16.344 0.67%
2024-12-11 0 17.86 17.86 17.88 17.74 18.04 60,752,763 1,087,665,637 17.903 16.25 16.25 16.27 16.15 16.42 66,752,628 16.294 0.68%
2024-12-10 0 17.74 17.74 17.76 17.74 18.36 94,248,184 1,686,278,463 17.892 16.15 16.15 16.16 16.15 16.71 103,556,013 16.284 -1.66%
2024-12-09 0 18.04 18.02 18.04 17.54 18.06 78,976,149 1,406,889,394 17.814 16.42 16.40 16.42 15.96 16.44 86,775,732 16.213 1.81%
2024-12-06 0 17.72 17.72 17.74 17.66 18.04 86,608,489 1,547,283,825 17.865 16.13 16.13 16.15 16.07 16.42 95,161,832 16.260 0.45%
2024-12-05 0 17.64 17.62 17.64 17.48 17.88 81,129,877 1,430,874,453 17.637 16.05 16.04 16.05 15.91 16.27 89,142,159 16.052 -0.90%
2024-12-04 0 17.80 17.80 17.82 17.38 18.10 165,570,973 2,957,609,924 17.863 16.20 16.20 16.22 15.82 16.47 181,922,549 16.258 2.30%
2024-12-03 0 17.40 17.40 17.42 16.92 17.42 88,110,302 1,516,525,521 17.212 15.84 15.84 15.85 15.40 15.85 96,811,962 15.665 1.99%
2024-12-02 0 17.06 17.04 17.06 16.86 17.18 78,103,206 1,326,338,377 16.982 15.53 15.51 15.53 15.34 15.64 85,816,578 15.456 -0.23%
2024-11-29 0 17.10 17.08 17.10 16.98 17.20 56,177,066 959,697,529 17.083 15.56 15.54 15.56 15.45 15.65 61,725,041 15.548 0.35%
2024-11-28 0 17.04 17.02 17.04 17.02 17.20 56,324,630 962,792,362 17.094 15.51 15.49 15.51 15.49 15.65 61,887,178 15.557 -1.27%
2024-11-27 0 17.26 17.26 17.28 17.00 17.30 54,374,757 934,551,770 17.187 15.71 15.71 15.73 15.47 15.75 59,744,738 15.642 0.82%
2024-11-26 0 17.12 17.10 17.12 17.00 17.26 78,595,543 1,345,370,477 17.118 15.58 15.56 15.58 15.47 15.71 86,357,538 15.579 -1.15%
2024-11-25 0 17.32 17.32 17.34 17.16 17.64 115,557,455 2,017,473,186 17.459 15.76 15.76 15.78 15.62 16.05 126,969,760 15.889 1.52%
2024-11-22 0 17.06 17.04 17.06 17.02 17.48 100,858,595 1,736,785,819 17.220 15.53 15.51 15.53 15.49 15.91 110,819,260 15.672 -0.58%
2024-11-21 0 17.16 17.16 17.20 17.02 17.32 83,700,099 1,440,977,623 17.216 15.62 15.62 15.65 15.49 15.76 91,966,213 15.669 0.35%
2024-11-20 0 17.10 17.08 17.10 16.98 17.32 69,511,606 1,187,612,569 17.085 15.56 15.54 15.56 15.45 15.76 76,376,483 15.549 -0.35%
2024-11-19 0 17.16 17.16 17.18 17.02 17.48 80,823,570 1,388,767,872 17.183 15.62 15.62 15.64 15.49 15.91 88,805,602 15.638 0.70%
2024-11-18 0 17.04 17.02 17.04 16.76 17.44 113,520,063 1,943,984,271 17.125 15.51 15.49 15.51 15.25 15.87 124,731,158 15.585 1.31%
2024-11-15 0 16.82 16.82 16.84 16.74 17.06 82,670,186 1,396,747,138 16.895 15.31 15.31 15.33 15.24 15.53 90,834,587 15.377 0.48%
2024-11-14 0 16.74 16.74 16.76 16.70 17.06 92,144,894 1,549,934,167 16.821 15.24 15.24 15.25 15.20 15.53 101,245,005 15.309 -1.65%
2024-11-13 0 17.02 17.02 17.04 16.88 17.26 97,121,707 1,659,401,968 17.086 15.49 15.49 15.51 15.36 15.71 106,713,322 15.550 0.47%
2024-11-12 0 16.94 16.94 16.96 16.76 17.22 174,028,480 2,953,683,706 16.972 15.42 15.42 15.44 15.25 15.67 191,215,308 15.447 -2.08%
2024-11-11 0 17.30 17.30 17.32 17.06 17.74 209,455,503 3,622,064,436 17.293 15.75 15.75 15.76 15.53 16.15 230,141,059 15.738 -2.59%
2024-11-08 0 17.76 17.76 17.78 17.56 18.16 146,858,658 2,614,835,264 17.805 16.16 16.16 16.18 15.98 16.53 161,362,230 16.205 -1.55%
2024-11-07 0 18.04 18.02 18.04 17.94 18.24 107,312,410 1,939,610,807 18.074 16.42 16.40 16.42 16.33 16.60 117,910,445 16.450 0.56%
2024-11-06 0 17.94 17.92 17.94 17.80 18.28 155,668,946 2,804,437,448 18.015 16.33 16.31 16.33 16.20 16.64 171,042,610 16.396 -2.50%
2024-11-05 0 18.40 18.38 18.40 18.08 18.42 85,843,608 1,572,181,491 18.314 16.75 16.73 16.75 16.45 16.76 94,321,412 16.668 1.55%
2024-11-04 0 18.12 18.12 18.14 18.04 18.56 100,373,270 1,825,780,697 18.190 16.49 16.49 16.51 16.42 16.89 110,286,005 16.555 -1.41%
2024-11-01 0 18.38 18.38 18.40 18.30 18.58 72,668,550 1,339,513,867 18.433 16.73 16.73 16.75 16.66 16.91 79,845,202 16.776 1.10%
2024-10-31 0 18.18 18.16 18.18 17.98 18.30 85,043,796 1,541,206,366 18.123 16.55 16.53 16.55 16.36 16.66 93,442,612 16.494 0.89%
2024-10-30 0 18.02 18.02 18.04 17.82 18.42 173,087,171 3,118,079,494 18.015 16.40 16.40 16.42 16.22 16.76 190,181,037 16.395 -2.17%
2024-10-29 0 18.42 18.42 18.44 18.30 18.84 142,015,994 2,623,339,535 18.472 16.76 16.76 16.78 16.66 17.15 156,041,311 16.812 -1.50%
2024-10-28 0 18.70 18.70 18.72 18.34 18.82 90,261,072 1,682,329,251 18.638 17.02 17.02 17.04 16.69 17.13 99,175,139 16.963 -1.16%
2024-10-25 0 18.92 18.90 18.92 18.78 19.32 74,119,647 1,409,367,841 19.015 17.22 17.20 17.22 17.09 17.58 81,439,608 17.306 -0.73%
2024-10-24 0 19.06 19.06 19.10 18.42 19.18 94,102,230 1,782,116,255 18.938 17.35 17.35 17.38 16.76 17.46 103,395,645 17.236 1.17%
2024-10-23 0 18.84 18.84 18.86 18.76 19.04 91,912,849 1,736,688,310 18.895 17.15 17.15 17.16 17.07 17.33 100,990,044 17.197 0.43%
2024-10-22 0 18.76 18.76 18.78 18.70 19.04 81,224,142 1,531,505,901 18.855 17.07 17.07 17.09 17.02 17.33 89,245,734 17.161 0.00%
2024-10-21 0 18.76 18.74 18.76 18.60 19.06 126,639,860 2,385,218,333 18.835 17.07 17.06 17.07 16.93 17.35 139,146,649 17.142 -1.37%
2024-10-18 0 19.02 19.02 19.04 18.88 19.28 129,556,556 2,465,230,302 19.028 17.31 17.31 17.33 17.18 17.55 142,351,395 17.318 -0.11%
2024-10-17 0 19.04 19.02 19.04 18.94 19.66 93,219,126 1,796,436,579 19.271 17.33 17.31 17.33 17.24 17.89 102,425,327 17.539 -0.31%
2024-10-16 0 19.10 19.10 19.14 19.00 19.36 99,183,511 1,902,576,008 19.182 17.38 17.38 17.42 17.29 17.62 108,978,747 17.458 -1.04%
2024-10-15 0 19.30 19.28 19.30 19.12 19.88 135,272,800 2,640,125,626 19.517 17.57 17.55 17.57 17.40 18.09 148,632,167 17.763 -4.22%
2024-10-14 0 20.15 20.15 20.20 20.05 20.65 137,229,030 2,789,244,998 20.325 18.34 18.34 18.38 18.25 18.79 150,781,592 18.499 0.25%
2024-10-10 0 20.10 20.10 20.15 19.52 20.85 206,552,960 4,173,986,702 20.208 18.29 18.29 18.34 17.77 18.98 226,951,864 18.392 4.15%
2024-10-09 0 19.30 19.28 19.30 19.16 20.10 199,722,725 3,915,828,395 19.606 17.57 17.55 17.57 17.44 18.29 219,447,084 17.844 -5.16%
2024-10-08 0 20.35 20.35 20.40 20.20 22.20 353,887,489 7,387,262,275 20.875 18.52 18.52 18.57 18.38 20.20 388,836,961 18.998 -7.71%
2024-10-07 0 22.05 22.00 22.05 21.20 22.25 90,368,789 1,967,714,281 21.774 20.07 20.02 20.07 19.29 20.25 99,293,494 19.817 2.32%
2024-10-04 0 21.55 21.50 21.55 21.10 21.70 93,652,313 2,009,874,942 21.461 19.61 19.57 19.61 19.20 19.75 102,901,295 19.532 3.11%
2024-10-03 0 20.90 20.85 20.90 20.15 21.00 99,033,030 2,041,904,507 20.618 19.02 18.98 19.02 18.34 19.11 108,813,404 18.765 2.45%
2024-10-02 0 20.40 20.40 20.45 19.62 20.60 178,880,465 3,629,473,359 20.290 18.57 18.57 18.61 17.86 18.75 196,546,469 18.466 5.05%
2024-09-30 0 19.42 19.40 19.42 18.76 19.54 316,965,798 6,084,294,931 19.195 17.67 17.66 17.67 17.07 17.78 348,268,932 17.470 4.52%
2024-09-27 0 18.58 18.56 18.58 17.54 18.70 379,095,541 6,905,428,989 18.216 16.91 16.89 16.91 15.96 17.02 416,534,528 16.578 0.98%
2024-09-26 0 18.40 18.38 18.40 18.30 19.76 455,750,772 8,537,618,716 18.733 16.75 16.73 16.75 16.66 17.98 500,760,131 17.049 -6.50%
2024-09-25 0 19.68 19.68 19.70 19.56 20.65 153,824,831 3,076,721,081 20.001 17.91 17.91 17.93 17.80 18.79 169,016,373 18.204 -0.40%
2024-09-24 0 19.76 19.74 19.76 19.16 19.90 138,176,442 2,705,432,328 19.580 17.98 17.97 17.98 17.44 18.11 151,822,569 17.820 4.11%
2024-09-23 0 18.98 18.96 18.98 18.90 19.28 76,073,013 1,453,761,967 19.110 17.27 17.26 17.27 17.20 17.55 83,585,886 17.392 0.42%
2024-09-20 0 18.90 18.90 18.94 18.86 19.40 94,133,374 1,797,860,150 19.099 17.20 17.20 17.24 17.16 17.66 103,429,865 17.382 0.53%
2024-09-19 0 18.80 18.78 18.80 18.32 18.88 125,938,648 2,350,809,565 18.666 17.11 17.09 17.11 16.67 17.18 138,376,187 16.989 0.11%
2024-09-17 0 18.78 18.76 18.78 18.54 18.92 35,350,031 663,965,937 18.783 17.09 17.07 17.09 16.87 17.22 38,841,155 17.094 1.95%
2024-09-16 0 18.42 18.42 18.44 18.14 18.50 20,440,956 375,981,804 18.394 16.76 16.76 16.78 16.51 16.84 22,459,678 16.740 -0.32%
2024-09-13 0 18.48 18.48 18.50 18.30 18.72 78,299,262 1,450,546,447 18.526 16.82 16.82 16.84 16.66 17.04 86,031,996 16.861 1.76%
2024-09-12 0 18.16 18.16 18.18 17.80 18.30 97,405,548 1,759,394,795 18.063 16.53 16.53 16.55 16.20 16.66 107,025,194 16.439 1.00%
2024-09-11 0 18.72 18.72 18.74 18.00 18.72 239,802,002 4,396,359,585 18.333 16.36 16.36 16.38 15.73 16.36 274,328,730 16.026 -2.30%
2024-09-10 0 19.16 19.14 19.16 18.86 19.36 102,490,404 1,961,736,722 19.141 16.75 16.73 16.75 16.49 16.92 117,246,988 16.732 0.42%
2024-09-09 0 19.08 19.08 19.10 18.78 19.44 206,256,784 3,913,629,310 18.975 16.68 16.68 16.70 16.42 16.99 235,953,666 16.586 -3.83%
2024-09-05 0 19.84 19.82 19.84 19.62 20.10 96,439,474 1,910,597,545 19.811 17.34 17.33 17.34 17.15 17.57 110,324,844 17.318 -0.30%
2024-09-04 0 19.90 19.88 19.90 19.84 20.45 176,587,092 3,546,998,883 20.086 17.40 17.38 17.40 17.34 17.88 202,012,128 17.558 -6.35%
2024-09-03 0 21.25 21.20 21.25 20.90 21.35 55,643,919 1,176,193,698 21.138 18.58 18.53 18.58 18.27 18.66 63,655,539 18.477 0.47%
2024-09-02 0 21.15 21.15 21.20 20.90 21.30 63,064,626 1,333,784,369 21.149 18.49 18.49 18.53 18.27 18.62 72,144,680 18.488 -1.86%
2024-08-30 0 21.55 21.55 21.60 21.15 21.80 70,864,018 1,526,385,631 21.540 18.84 18.84 18.88 18.49 19.06 81,067,030 18.829 1.65%
2024-08-29 0 21.20 21.15 21.20 20.85 21.60 91,798,782 1,943,636,220 21.173 18.53 18.49 18.53 18.23 18.88 105,015,984 18.508 -0.47%
2024-08-28 0 21.30 21.25 21.30 21.15 21.50 48,648,549 1,035,819,162 21.292 18.62 18.58 18.62 18.49 18.79 55,652,974 18.612 -0.47%
2024-08-27 0 21.40 21.40 21.45 20.90 21.55 93,091,495 1,979,635,421 21.265 18.71 18.71 18.75 18.27 18.84 106,494,822 18.589 3.38%
2024-08-26 0 20.70 20.70 20.75 20.70 21.15 78,327,169 1,639,032,985 20.925 18.09 18.09 18.14 18.09 18.49 89,604,726 18.292 1.22%
2024-08-23 0 20.45 20.40 20.45 20.20 20.55 32,999,258 673,232,472 20.401 17.88 17.83 17.88 17.66 17.96 37,750,496 17.834 0.99%
2024-08-22 0 20.25 20.20 20.25 19.92 20.25 62,219,995 1,248,627,265 20.068 17.70 17.66 17.70 17.41 17.70 71,178,439 17.542 -0.49%
2024-08-21 0 20.35 20.30 20.35 19.82 20.45 55,527,586 1,119,268,894 20.157 17.79 17.75 17.79 17.33 17.88 63,522,456 17.620 0.99%
2024-08-20 0 20.15 20.15 20.20 19.98 20.50 64,786,613 1,306,182,217 20.161 17.61 17.61 17.66 17.47 17.92 74,114,599 17.624 -1.95%
2024-08-19 0 20.55 20.50 20.55 20.30 20.75 64,493,333 1,324,049,270 20.530 17.96 17.92 17.96 17.75 18.14 73,779,093 17.946 -0.24%
2024-08-16 0 20.60 20.60 20.65 20.10 20.70 76,395,226 1,567,746,078 20.522 18.01 18.01 18.05 17.57 18.09 87,394,622 17.939 3.41%
2024-08-15 0 19.92 19.90 19.92 19.84 20.15 46,437,660 925,604,029 19.932 17.41 17.40 17.41 17.34 17.61 53,123,761 17.424 -0.30%
2024-08-14 0 19.98 19.98 20.00 19.90 20.15 41,663,326 832,929,113 19.992 17.47 17.47 17.48 17.40 17.61 47,662,018 17.476 -0.35%
2024-08-13 0 20.05 20.00 20.05 19.96 20.40 60,727,878 1,223,085,600 20.140 17.53 17.48 17.53 17.45 17.83 69,471,487 17.606 1.57%
2024-08-12 0 19.74 19.74 19.76 19.62 20.25 52,881,997 1,049,029,360 19.837 17.26 17.26 17.27 17.15 17.70 60,495,955 17.340 -0.80%
2024-08-09 0 19.90 19.90 19.92 19.74 20.40 102,340,443 2,050,275,254 20.034 17.40 17.40 17.41 17.26 17.83 117,075,435 17.512 1.32%
2024-08-08 0 19.64 19.60 19.64 19.22 19.68 80,445,093 1,569,499,300 19.510 17.17 17.13 17.17 16.80 17.20 92,027,589 17.055 2.08%
2024-08-07 0 19.24 19.22 19.24 18.72 19.58 69,955,606 1,345,149,433 19.229 16.82 16.80 16.82 16.36 17.12 80,027,825 16.809 2.01%
2024-08-06 0 18.86 18.86 18.88 18.70 19.72 121,937,960 2,330,330,565 19.111 16.49 16.49 16.50 16.35 17.24 139,494,606 16.706 -1.26%
2024-08-05 0 19.10 19.10 19.12 18.72 19.88 266,986,598 5,119,778,968 19.176 16.70 16.70 16.71 16.36 17.38 305,427,368 16.763 -6.37%
2024-08-02 0 20.40 20.35 20.40 20.00 20.40 107,681,965 2,177,814,787 20.225 17.83 17.79 17.83 17.48 17.83 123,186,030 17.679 -2.39%
2024-08-01 0 20.90 20.85 20.90 20.50 21.20 105,846,403 2,203,496,013 20.818 18.27 18.23 18.27 17.92 18.53 121,086,184 18.198 1.95%
2024-07-31 0 20.50 20.50 20.55 19.64 20.55 91,746,632 1,857,637,465 20.247 17.92 17.92 17.96 17.17 17.96 104,956,326 17.699 2.91%
2024-07-30 0 19.92 19.90 19.92 19.74 20.40 139,683,861 2,783,119,867 19.924 17.41 17.40 17.41 17.26 17.83 159,795,564 17.417 -3.30%
2024-07-29 0 20.60 20.60 20.65 19.92 20.90 102,631,064 2,106,334,596 20.523 18.01 18.01 18.05 17.41 18.27 117,407,900 17.940 3.52%
2024-07-26 0 19.90 19.90 19.92 19.74 20.50 96,014,049 1,923,560,132 20.034 17.40 17.40 17.41 17.26 17.92 109,838,166 17.513 0.51%
2024-07-25 0 19.80 19.78 19.80 19.68 20.70 131,905,090 2,635,371,053 19.979 17.31 17.29 17.31 17.20 18.09 150,896,804 17.465 -3.88%
2024-07-24 0 20.60 20.60 20.65 20.15 20.85 82,264,004 1,694,902,948 20.603 18.01 18.01 18.05 17.61 18.23 94,108,388 18.010 1.23%
2024-07-23 0 20.35 20.35 20.40 20.25 20.85 102,438,928 2,103,379,227 20.533 17.79 17.79 17.83 17.70 18.23 117,188,100 17.949 -0.49%
2024-07-22 0 20.45 20.40 20.45 19.90 20.80 166,099,279 3,358,074,754 20.217 17.88 17.83 17.88 17.40 18.18 190,014,278 17.673 -0.24%
2024-07-19 0 20.50 20.45 20.50 20.30 21.40 199,162,522 4,102,312,984 20.598 17.92 17.88 17.92 17.75 18.71 227,837,972 18.005 -4.87%
2024-07-18 0 21.55 21.55 21.60 21.10 21.80 115,026,272 2,472,730,868 21.497 18.84 18.84 18.88 18.44 19.06 131,587,772 18.791 1.89%
2024-07-17 0 21.15 21.10 21.15 20.70 22.40 242,663,931 5,148,709,022 21.217 18.49 18.44 18.49 18.09 19.58 277,602,720 18.547 -5.16%
2024-07-16 0 22.30 22.30 22.35 22.30 22.90 62,739,922 1,413,055,124 22.522 19.49 19.49 19.54 19.49 20.02 71,773,225 19.688 -0.89%
2024-07-15 0 22.50 22.50 22.55 22.40 23.10 65,665,859 1,488,519,066 22.668 19.67 19.67 19.71 19.58 20.19 75,120,439 19.815 -1.53%
2024-07-12 0 22.85 22.80 22.85 22.50 23.05 56,447,198 1,285,317,552 22.770 19.97 19.93 19.97 19.67 20.15 64,574,474 19.904 1.11%
2024-07-11 0 22.60 22.55 22.60 22.15 22.70 63,462,728 1,420,812,904 22.388 19.76 19.71 19.76 19.36 19.84 72,600,101 19.570 2.03%
2024-07-10 0 22.15 22.10 22.15 22.00 23.00 120,267,510 2,695,264,644 22.411 19.36 19.32 19.36 19.23 20.11 137,583,644 19.590 -3.49%
2024-07-09 0 22.95 22.95 23.00 22.80 23.20 63,223,494 1,452,918,401 22.981 20.06 20.06 20.11 19.93 20.28 72,326,422 20.088 -0.86%
2024-07-08 0 23.15 23.10 23.15 22.90 23.40 51,745,576 1,198,544,022 23.162 20.24 20.19 20.24 20.02 20.45 59,195,912 20.247 -0.43%
2024-07-05 0 23.25 23.25 23.30 22.90 23.65 69,117,072 1,608,574,398 23.273 20.32 20.32 20.37 20.02 20.67 79,068,558 20.344 -0.64%
2024-07-04 0 23.40 23.40 23.45 22.95 23.55 63,531,266 1,476,052,115 23.233 20.45 20.45 20.50 20.06 20.59 72,678,507 20.309 0.00%
2024-07-03 0 23.40 23.40 23.45 23.20 23.90 68,005,840 1,597,677,208 23.493 20.45 20.45 20.50 20.28 20.89 77,797,331 20.536 0.00%
2024-07-02 0 23.40 23.40 23.45 22.90 23.55 98,584,548 2,294,904,575 23.279 20.45 20.45 20.50 20.02 20.59 112,778,766 20.349 4.46%
2024-06-28 0 22.40 22.40 22.45 21.75 22.65 92,792,080 2,075,401,266 22.366 19.58 19.58 19.62 19.01 19.80 106,152,297 19.551 2.99%
2024-06-27 0 21.75 21.75 21.80 21.65 22.50 92,841,751 2,044,975,934 22.026 19.01 19.01 19.06 18.93 19.67 106,209,120 19.254 -3.55%
2024-06-26 0 22.55 22.55 22.60 22.20 22.75 59,717,334 1,344,551,441 22.515 19.71 19.71 19.76 19.41 19.89 68,315,445 19.682 -0.66%
2024-06-25 0 22.70 22.70 22.75 22.45 22.95 77,789,691 1,765,505,718 22.696 19.84 19.84 19.89 19.62 20.06 88,989,862 19.839 0.67%
2024-06-24 0 22.55 22.50 22.55 22.10 23.25 98,532,556 2,224,514,756 22.576 19.71 19.67 19.71 19.32 20.32 112,719,288 19.735 -0.88%
2024-06-21 0 22.75 22.75 22.80 22.40 23.35 107,259,398 2,447,788,849 22.821 19.89 19.89 19.93 19.58 20.41 122,702,622 19.949 -3.19%
2024-06-20 0 23.50 23.45 23.50 22.65 23.60 124,025,009 2,892,592,497 23.323 20.54 20.50 20.54 19.80 20.63 141,882,148 20.387 3.52%
2024-06-19 0 22.70 22.65 22.70 21.60 22.75 121,173,091 2,695,386,562 22.244 19.84 19.80 19.84 18.88 19.89 138,619,611 19.444 5.83%
2024-06-18 0 21.45 21.45 21.50 21.15 21.60 55,711,808 1,192,667,886 21.408 18.75 18.75 18.79 18.49 18.88 63,733,202 18.713 1.66%
2024-06-17 0 21.10 21.10 21.15 21.10 21.60 62,367,024 1,327,189,030 21.280 18.44 18.44 18.49 18.44 18.88 71,346,637 18.602 -0.94%
2024-06-14 0 21.30 21.30 21.35 20.90 21.75 74,770,386 1,597,545,560 21.366 18.62 18.62 18.66 18.27 19.01 85,535,837 18.677 -0.47%
2024-06-13 0 21.40 21.40 21.45 21.20 21.75 87,097,765 1,868,675,186 21.455 18.71 18.71 18.75 18.53 19.01 99,638,114 18.755 1.23%
2024-06-12 0 21.80 21.75 21.80 21.20 21.90 137,862,229 2,981,173,245 21.624 18.48 18.44 18.48 17.97 18.56 162,635,480 18.330 2.35%
2024-06-11 0 21.30 21.30 21.35 20.85 21.60 120,266,858 2,553,479,867 21.232 18.06 18.06 18.10 17.67 18.31 141,878,296 17.998 0.24%
2024-06-07 0 21.25 21.20 21.25 21.00 21.65 61,362,771 1,303,873,234 21.249 18.01 17.97 18.01 17.80 18.35 72,389,398 18.012 0.71%
2024-06-06 0 21.10 21.10 21.15 20.50 21.35 91,173,492 1,909,206,798 20.940 17.89 17.89 17.93 17.38 18.10 107,556,977 17.751 3.94%
2024-06-05 0 20.30 20.25 20.30 20.15 20.60 127,717,595 2,599,196,409 20.351 17.21 17.17 17.21 17.08 17.46 150,667,899 17.251 -1.69%
2024-06-04 0 20.65 20.65 20.70 20.10 20.95 184,816,170 3,809,313,243 20.611 17.50 17.50 17.55 17.04 17.76 218,026,842 17.472 -1.90%
2024-06-03 0 21.05 21.05 21.10 20.75 21.75 125,046,760 2,657,186,516 21.250 17.84 17.84 17.89 17.59 18.44 147,517,126 18.013 0.72%
2024-05-31 0 20.90 20.85 20.90 20.25 21.10 73,855,895 1,539,133,734 20.840 17.72 17.67 17.72 17.17 17.89 87,127,482 17.665 2.20%
2024-05-30 0 20.45 20.45 20.50 20.25 21.00 79,833,378 1,647,278,760 20.634 17.33 17.33 17.38 17.17 17.80 94,179,093 17.491 -2.39%
2024-05-29 0 20.95 20.95 21.05 20.60 21.15 89,948,082 1,885,944,566 20.967 17.76 17.76 17.84 17.46 17.93 106,111,366 17.773 1.70%
2024-05-28 0 20.60 20.60 20.65 20.50 21.00 82,572,521 1,716,191,016 20.784 17.46 17.46 17.50 17.38 17.80 97,410,449 17.618 0.73%
2024-05-27 0 20.45 20.45 20.50 19.68 20.60 129,020,371 2,606,355,804 20.201 17.33 17.33 17.38 16.68 17.46 152,204,778 17.124 4.23%
2024-05-24 0 19.62 19.62 19.64 19.20 19.76 137,768,507 2,690,743,860 19.531 16.63 16.63 16.65 16.28 16.75 162,524,916 16.556 2.29%
2024-05-23 0 19.18 19.18 19.22 18.88 19.36 136,697,943 2,616,433,784 19.140 16.26 16.26 16.29 16.00 16.41 161,261,977 16.225 0.74%
2024-05-22 0 19.04 19.04 19.06 18.96 19.36 111,667,265 2,142,562,923 19.187 16.14 16.14 16.16 16.07 16.41 131,733,393 16.264 -0.94%
2024-05-21 0 19.22 19.22 19.24 19.14 19.80 120,154,422 2,327,597,913 19.372 16.29 16.29 16.31 16.22 16.78 141,745,656 16.421 -2.24%
2024-05-20 0 19.66 19.66 19.68 19.36 19.92 159,874,016 3,148,991,837 19.697 16.67 16.67 16.68 16.41 16.89 188,602,690 16.696 1.55%
2024-05-17 0 19.36 19.34 19.36 19.18 19.58 124,930,097 2,419,651,590 19.368 16.41 16.39 16.41 16.26 16.60 147,379,499 16.418 0.21%
2024-05-16 0 19.32 19.30 19.32 19.20 19.68 144,789,295 2,795,264,374 19.306 16.38 16.36 16.38 16.28 16.68 170,807,310 16.365 -1.13%
2024-05-14 0 19.54 19.54 19.56 19.50 20.10 123,682,174 2,436,939,021 19.703 16.56 16.56 16.58 16.53 17.04 145,907,330 16.702 -2.30%
2024-05-13 0 20.00 19.98 20.00 19.88 20.60 125,383,251 2,513,092,401 20.043 16.95 16.94 16.95 16.85 17.46 147,914,083 16.990 -2.44%
2024-05-10 0 20.50 20.45 20.50 20.10 20.65 212,510,891 4,340,151,711 20.423 17.38 17.33 17.38 17.04 17.50 250,698,186 17.312 2.91%
2024-05-09 0 19.92 19.90 19.92 19.84 20.15 75,343,868 1,504,763,948 19.972 16.89 16.87 16.89 16.82 17.08 88,882,838 16.930 0.50%
2024-05-08 0 19.82 19.82 19.86 19.80 20.25 80,812,720 1,618,835,268 20.032 16.80 16.80 16.83 16.78 17.17 95,334,419 16.981 0.00%
2024-05-07 0 19.82 19.80 19.82 19.72 20.05 46,359,318 920,610,175 19.858 16.80 16.78 16.80 16.72 17.00 54,689,888 16.833 0.51%
2024-05-06 0 19.72 19.70 19.72 19.56 20.15 177,141,129 3,500,940,512 19.764 16.72 16.70 16.72 16.58 17.08 208,972,629 16.753 -2.86%
2024-05-03 0 20.30 20.25 20.30 20.10 20.60 34,579,606 703,906,669 20.356 17.21 17.17 17.21 17.04 17.46 40,793,413 17.255 0.50%
2024-05-02 0 20.20 20.15 20.20 19.84 20.45 51,199,509 1,029,913,690 20.116 17.12 17.08 17.12 16.82 17.33 60,399,841 17.052 -0.49%
2024-04-30 0 20.30 20.25 20.30 19.66 20.75 138,122,063 2,818,268,418 20.404 17.21 17.17 17.21 16.67 17.59 162,942,005 17.296 2.73%
2024-04-29 0 19.76 19.76 19.78 19.60 19.94 91,952,120 1,816,871,174 19.759 16.75 16.75 16.77 16.61 16.90 108,475,521 16.749 0.41%
2024-04-26 0 19.68 19.68 19.70 19.54 20.20 181,912,762 3,614,928,749 19.872 16.68 16.68 16.70 16.56 17.12 214,601,704 16.845 3.58%
2024-04-25 0 19.00 18.98 19.00 18.58 19.12 59,921,808 1,132,993,029 18.908 16.11 16.09 16.11 15.75 16.21 70,689,500 16.028 1.50%
2024-04-24 0 18.72 18.70 18.72 18.54 18.80 55,063,967 1,028,016,613 18.669 15.87 15.85 15.87 15.72 15.94 64,958,725 15.826 1.63%
2024-04-23 0 18.42 18.42 18.44 17.96 18.58 84,301,830 1,542,685,248 18.300 15.61 15.61 15.63 15.22 15.75 99,450,507 15.512 1.43%
2024-04-22 0 18.16 18.16 18.18 18.02 18.94 105,172,961 1,936,466,221 18.412 15.39 15.39 15.41 15.28 16.05 124,072,091 15.608 -2.47%
2024-04-19 0 18.62 18.62 18.64 18.52 19.10 111,513,243 2,098,009,421 18.814 15.78 15.78 15.80 15.70 16.19 131,551,694 15.948 1.20%
2024-04-18 0 18.40 18.40 18.42 18.36 18.80 98,918,975 1,834,442,571 18.545 15.60 15.60 15.61 15.56 15.94 116,694,290 15.720 -2.23%
2024-04-17 0 18.82 18.82 18.86 18.74 19.16 73,149,985 1,381,380,132 18.884 15.95 15.95 15.99 15.89 16.24 86,294,723 16.008 -0.95%
2024-04-16 0 19.00 18.98 19.00 18.96 19.50 66,426,411 1,273,215,252 19.167 16.11 16.09 16.11 16.07 16.53 78,362,952 16.248 -1.96%
2024-04-15 0 19.38 19.36 19.38 18.90 19.50 65,831,558 1,271,480,164 19.314 16.43 16.41 16.43 16.02 16.53 77,661,206 16.372 1.47%
2024-04-12 0 19.10 19.10 19.12 19.00 19.42 73,309,413 1,401,889,415 19.123 16.19 16.19 16.21 16.11 16.46 86,482,800 16.210 -1.34%
2024-04-11 0 19.36 19.36 19.38 18.90 19.64 81,419,371 1,577,632,615 19.377 16.41 16.41 16.43 16.02 16.65 96,050,082 16.425 1.04%
2024-04-10 0 19.16 19.14 19.16 18.62 19.34 84,264,578 1,608,134,591 19.084 16.24 16.22 16.24 15.78 16.39 99,406,561 16.177 1.59%
2024-04-09 0 18.86 18.84 18.86 18.82 19.36 57,020,795 1,083,096,203 18.995 15.99 15.97 15.99 15.95 16.41 67,267,187 16.101 -1.36%
2024-04-08 0 19.12 19.10 19.12 18.96 19.78 104,773,900 2,030,800,524 19.383 16.21 16.19 16.21 16.07 16.77 123,601,320 16.430 -0.93%
2024-04-05 0 19.30 19.28 19.30 18.86 19.40 24,463,168 468,242,854 19.141 16.36 16.34 16.36 15.99 16.44 28,859,094 16.225 0.84%
2024-04-03 0 19.14 19.12 19.14 18.98 19.54 77,922,947 1,501,220,222 19.265 16.22 16.21 16.22 16.09 16.56 91,925,366 16.331 -0.10%
2024-04-02 0 19.16 19.16 19.18 18.40 19.18 136,460,285 2,579,229,105 18.901 16.24 16.24 16.26 15.60 16.26 160,981,612 16.022 5.74%
2024-03-28 0 18.12 18.12 18.14 17.50 18.30 69,413,138 1,248,855,409 17.992 15.36 15.36 15.38 14.83 15.51 81,886,381 15.251 2.95%
2024-03-27 0 17.60 17.60 17.62 17.44 17.96 76,985,115 1,362,843,585 17.703 14.92 14.92 14.94 14.78 15.22 90,819,010 15.006 -2.00%
2024-03-26 0 17.96 17.94 17.96 17.56 18.46 68,300,872 1,224,396,652 17.927 15.22 15.21 15.22 14.89 15.65 80,574,245 15.196 -0.33%
2024-03-25 0 18.02 18.00 18.02 17.92 18.20 69,906,804 1,264,197,372 18.084 15.28 15.26 15.28 15.19 15.43 82,468,757 15.329 1.69%
2024-03-22 0 17.72 17.72 17.78 17.12 17.88 236,201,897 4,156,945,446 17.599 15.02 15.02 15.07 14.51 15.16 278,646,364 14.918 -2.74%
2024-03-21 0 18.22 18.22 18.24 17.98 18.50 81,779,312 1,493,999,308 18.269 15.44 15.44 15.46 15.24 15.68 96,474,703 15.486 0.77%
2024-03-20 0 18.08 18.08 18.10 17.62 18.18 78,932,911 1,422,599,191 18.023 15.33 15.33 15.34 14.94 15.41 93,116,816 15.278 2.03%
2024-03-19 0 17.72 17.72 17.76 17.58 18.10 76,966,683 1,376,710,277 17.887 15.02 15.02 15.05 14.90 15.34 90,797,266 15.162 1.49%
2024-03-18 0 17.46 17.46 17.48 17.32 17.72 61,726,115 1,080,986,036 17.513 14.80 14.80 14.82 14.68 15.02 72,818,033 14.845 -0.11%
2024-03-15 0 17.48 17.48 17.50 17.26 18.02 96,733,537 1,693,412,252 17.506 14.82 14.82 14.83 14.63 15.28 114,116,138 14.839 -1.35%
2024-03-14 0 17.72 17.72 17.74 17.58 18.12 113,113,268 2,020,419,759 17.862 15.02 15.02 15.04 14.90 15.36 133,439,237 15.141 0.80%
2024-03-13 0 17.58 17.58 17.60 17.08 17.82 110,255,448 1,932,721,831 17.529 14.90 14.90 14.92 14.48 15.11 130,067,879 14.859 1.15%
2024-03-12 0 17.38 17.36 17.38 16.96 17.50 154,061,219 2,654,587,893 17.231 14.73 14.72 14.73 14.38 14.83 181,745,359 14.606 0.35%
2024-03-11 0 17.32 17.32 17.34 17.32 18.08 129,260,348 2,269,903,303 17.561 14.68 14.68 14.70 14.68 15.33 152,487,878 14.886 -3.56%
2024-03-08 0 17.96 17.96 17.98 17.32 18.16 150,412,702 2,684,473,081 17.847 15.22 15.22 15.24 14.68 15.39 177,441,219 15.129 4.42%
2024-03-07 0 17.20 17.20 17.22 16.88 17.56 138,202,780 2,391,951,444 17.308 14.58 14.58 14.60 14.31 14.89 163,037,226 14.671 2.75%
2024-03-06 0 16.74 16.74 16.76 16.60 16.94 81,056,644 1,359,263,561 16.769 14.19 14.19 14.21 14.07 14.36 95,622,175 14.215 0.48%
2024-03-05 0 16.66 16.64 16.66 16.46 16.94 73,455,715 1,229,077,667 16.732 14.12 14.11 14.12 13.95 14.36 86,655,392 14.184 -0.24%
2024-03-04 0 16.70 16.68 16.70 16.40 16.80 132,193,532 2,196,492,564 16.616 14.16 14.14 14.16 13.90 14.24 155,948,142 14.085 3.34%
2024-03-01 0 16.16 16.16 16.18 16.06 16.36 95,070,009 1,538,642,852 16.184 13.70 13.70 13.72 13.61 13.87 112,153,681 13.719 0.50%
2024-02-29 0 16.08 16.08 16.10 16.06 16.62 101,737,093 1,653,921,935 16.257 13.63 13.63 13.65 13.61 14.09 120,018,812 13.781 -2.19%
2024-02-28 0 16.44 16.44 16.46 16.34 16.94 113,325,849 1,874,847,904 16.544 13.94 13.94 13.95 13.85 14.36 133,690,018 14.024 -2.03%
2024-02-27 0 16.78 16.78 16.80 16.58 17.04 142,542,335 2,404,607,378 16.869 14.22 14.22 14.24 14.05 14.44 168,156,581 14.300 -0.12%
2024-02-26 0 16.80 16.70 16.80 16.22 16.80 133,715,751 2,225,475,134 16.643 14.24 14.16 14.24 13.75 14.24 157,743,897 14.108 2.69%
2024-02-23 0 16.36 16.36 16.38 16.12 16.68 194,736,536 3,205,419,619 16.460 13.87 13.87 13.88 13.66 14.14 229,729,855 13.953 0.49%
2024-02-22 0 16.28 16.26 16.28 15.42 16.34 182,025,706 2,914,642,374 16.012 13.80 13.78 13.80 13.07 13.85 214,734,944 13.573 5.85%
2024-02-21 0 15.38 15.38 15.40 15.38 15.88 122,636,010 1,913,069,867 15.600 13.04 13.04 13.05 13.04 13.46 144,673,175 13.223 -1.28%
2024-02-20 0 15.58 15.58 15.60 15.14 15.70 131,816,035 2,050,737,893 15.558 13.21 13.21 13.22 12.83 13.31 155,502,811 13.188 3.32%
2024-02-19 0 15.08 15.08 15.10 14.66 15.28 117,306,483 1,770,977,491 15.097 12.78 12.78 12.80 12.43 12.95 138,385,954 12.797 3.15%
2024-02-16 0 14.62 14.62 14.64 14.60 14.82 30,691,410 451,118,229 14.699 12.39 12.39 12.41 12.38 12.56 36,206,525 12.460 0.55%
2024-02-15 0 14.54 14.54 14.56 14.38 14.58 10,008,313 145,030,554 14.491 12.33 12.33 12.34 12.19 12.36 11,806,764 12.284 0.14%
2024-02-14 0 14.52 14.52 14.58 14.30 14.68 16,665,151 242,473,887 14.550 12.31 12.31 12.36 12.12 12.44 19,659,807 12.333 0.28%
2024-02-09 0 14.48 14.48 14.50 14.32 14.70 15,431,776 223,241,768 14.466 12.27 12.27 12.29 12.14 12.46 18,204,800 12.263 -1.09%
2024-02-08 0 14.64 14.64 14.66 14.56 14.76 38,507,109 564,702,230 14.665 12.41 12.41 12.43 12.34 12.51 45,426,671 12.431 0.27%
2024-02-07 0 14.60 14.60 14.62 14.54 14.78 49,512,605 724,949,335 14.642 12.38 12.38 12.39 12.33 12.53 58,409,808 12.411 -0.68%
2024-02-06 0 14.70 14.70 14.72 14.36 14.76 50,346,461 735,039,002 14.600 12.46 12.46 12.48 12.17 12.51 59,393,504 12.376 2.23%
2024-02-05 0 14.38 14.38 14.40 14.20 14.56 50,202,339 724,370,542 14.429 12.19 12.19 12.21 12.04 12.34 59,223,484 12.231 0.00%
2024-02-02 0 14.38 14.36 14.40 14.28 14.68 58,270,880 843,727,940 14.479 12.19 12.17 12.21 12.10 12.44 68,741,907 12.274 0.42%
2024-02-01 0 14.32 14.32 14.36 14.02 14.54 100,513,439 1,436,221,791 14.289 12.14 12.14 12.17 11.88 12.33 118,575,272 12.112 -0.97%
2024-01-31 0 14.46 14.44 14.46 14.42 14.74 80,495,228 1,173,593,327 14.580 12.26 12.24 12.26 12.22 12.49 94,959,875 12.359 -0.28%
2024-01-30 0 14.50 14.50 14.52 14.44 14.80 68,380,761 1,000,236,487 14.627 12.29 12.29 12.31 12.24 12.55 80,668,490 12.399 -1.36%
2024-01-29 0 14.70 14.68 14.70 14.46 15.08 136,085,735 2,014,782,175 14.805 12.46 12.44 12.46 12.26 12.78 160,539,757 12.550 0.82%
2024-01-26 0 14.58 14.56 14.58 14.54 14.86 182,668,122 2,691,379,833 14.734 12.36 12.34 12.36 12.33 12.60 215,492,799 12.489 0.97%
2024-01-25 0 14.44 14.44 14.46 13.78 14.52 188,926,998 2,692,340,355 14.251 12.24 12.24 12.26 11.68 12.31 222,876,368 12.080 4.79%
2024-01-24 0 13.78 13.78 13.80 13.26 13.80 80,114,992 1,086,945,169 13.567 11.68 11.68 11.70 11.24 11.70 94,511,312 11.501 3.92%
2024-01-23 0 13.26 13.26 13.28 12.98 13.44 65,887,610 869,344,553 13.194 11.24 11.24 11.26 11.00 11.39 77,727,331 11.185 1.22%
2024-01-22 0 13.10 13.08 13.10 12.94 13.24 65,119,665 853,102,900 13.101 11.10 11.09 11.10 10.97 11.22 76,821,389 11.105 -0.76%
2024-01-19 0 13.20 13.20 13.22 13.08 13.38 51,660,076 684,255,170 13.245 11.19 11.19 11.21 11.09 11.34 60,943,170 11.228 -0.60%
2024-01-18 0 13.28 13.28 13.30 12.98 13.36 67,074,870 883,453,194 13.171 11.26 11.26 11.27 11.00 11.32 79,127,936 11.165 0.76%
2024-01-17 0 13.18 13.18 13.20 13.12 13.50 65,613,924 870,303,637 13.264 11.17 11.17 11.19 11.12 11.44 77,404,464 11.244 -2.37%
2024-01-16 0 13.50 13.48 13.50 13.38 13.66 58,542,646 791,596,047 13.522 11.44 11.43 11.44 11.34 11.58 69,062,508 11.462 -0.59%
2024-01-15 0 13.58 13.58 13.60 13.46 13.66 45,845,017 622,835,491 13.586 11.51 11.51 11.53 11.41 11.58 54,083,170 11.516 0.89%
2024-01-12 0 13.46 13.46 13.48 13.24 13.60 49,680,548 668,553,865 13.457 11.41 11.41 11.43 11.22 11.53 58,607,929 11.407 1.82%
2024-01-11 0 13.22 13.20 13.22 13.20 13.50 56,000,223 745,908,226 13.320 11.21 11.19 11.21 11.19 11.44 66,063,223 11.291 -1.05%
2024-01-10 0 13.36 13.36 13.38 13.36 13.74 52,416,221 708,417,966 13.515 11.32 11.32 11.34 11.32 11.65 61,835,191 11.457 -1.04%
2024-01-09 0 13.50 13.50 13.54 13.26 13.78 94,185,676 1,279,270,016 13.582 11.44 11.44 11.48 11.24 11.68 111,110,438 11.513 -1.32%
2024-01-08 0 13.68 13.68 13.70 13.50 13.90 122,265,818 1,674,189,347 13.693 11.60 11.60 11.61 11.44 11.78 144,236,461 11.607 0.74%
2024-01-05 0 13.58 13.58 13.60 13.24 13.66 87,380,726 1,187,600,297 13.591 11.51 11.51 11.53 11.22 11.58 103,082,667 11.521 1.65%
2024-01-04 0 13.36 13.36 13.38 13.08 13.42 101,359,770 1,349,219,976 13.311 11.32 11.32 11.34 11.09 11.38 119,573,686 11.284 2.77%
2024-01-03 0 13.00 13.00 13.04 13.00 13.18 66,451,059 869,032,541 13.078 11.02 11.02 11.05 11.02 11.17 78,392,029 11.086 -1.52%
2024-01-02 0 13.20 13.18 13.20 12.96 13.22 97,608,060 1,280,155,195 13.115 11.19 11.17 11.19 10.99 11.21 115,147,809 11.117 1.54%
2023-12-29 0 13.00 13.00 13.06 12.76 13.16 82,677,242 1,072,415,955 12.971 11.02 11.02 11.07 10.82 11.16 97,533,987 10.995 0.15%
2023-12-28 0 12.98 12.98 13.00 12.76 13.02 111,633,475 1,445,961,472 12.953 11.00 11.00 11.02 10.82 11.04 131,693,531 10.980 1.25%
2023-12-27 0 12.82 12.82 12.84 12.40 12.86 95,659,983 1,217,881,186 12.731 10.87 10.87 10.88 10.51 10.90 112,849,671 10.792 3.22%
2023-12-22 0 12.42 12.42 12.46 12.24 12.52 100,573,128 1,246,773,506 12.397 10.53 10.53 10.56 10.38 10.61 118,645,687 10.508 0.65%
2023-12-21 0 12.34 12.32 12.34 12.24 12.44 33,024,742 408,042,928 12.356 10.46 10.44 10.46 10.38 10.55 38,959,146 10.474 -0.80%
2023-12-20 0 12.44 12.44 12.46 12.40 12.56 42,366,294 528,256,879 12.469 10.55 10.55 10.56 10.51 10.65 49,979,335 10.570 0.65%
2023-12-19 0 12.36 12.34 12.36 12.28 12.46 51,293,604 634,518,289 12.370 10.48 10.46 10.48 10.41 10.56 60,510,844 10.486 0.82%
2023-12-18 0 12.26 12.26 12.30 12.14 12.32 54,201,882 664,913,441 12.267 10.39 10.39 10.43 10.29 10.44 63,941,728 10.399 0.00%
2023-12-15 0 12.26 12.24 12.26 12.04 12.36 120,609,856 1,475,490,294 12.234 10.39 10.38 10.39 10.21 10.48 142,282,929 10.370 2.34%
2023-12-14 0 11.98 11.98 12.00 11.88 12.20 115,519,873 1,384,224,285 11.983 10.16 10.16 10.17 10.07 10.34 136,278,298 10.157 -0.66%
2023-12-13 0 12.06 12.04 12.06 11.96 12.32 117,353,687 1,415,756,228 12.064 10.22 10.21 10.22 10.14 10.44 138,441,641 10.226 -2.90%
2023-12-12 0 12.42 12.42 12.44 12.32 12.56 59,554,304 740,855,252 12.440 10.53 10.53 10.55 10.44 10.65 70,255,957 10.545 0.32%
2023-12-11 0 12.38 12.38 12.40 12.38 12.62 49,132,510 612,170,451 12.460 10.49 10.49 10.51 10.49 10.70 57,961,411 10.562 -1.28%
2023-12-08 0 12.54 12.54 12.56 12.42 12.78 88,245,482 1,115,309,643 12.639 10.63 10.63 10.65 10.53 10.83 104,102,816 10.714 0.64%
2023-12-07 0 12.46 12.46 12.48 12.28 12.66 134,307,624 1,673,816,601 12.463 10.56 10.56 10.58 10.41 10.73 158,442,127 10.564 -2.66%
2023-12-06 0 12.80 12.80 12.84 12.76 12.96 64,054,785 822,218,998 12.836 10.85 10.85 10.88 10.82 10.99 75,565,155 10.881 -0.31%
2023-12-05 0 12.84 12.84 12.86 12.82 13.06 92,920,205 1,203,064,196 12.947 10.88 10.88 10.90 10.87 11.07 109,617,567 10.975 -0.16%
2023-12-04 0 12.86 12.86 12.90 12.86 13.12 77,723,550 1,009,665,844 12.990 10.90 10.90 10.94 10.90 11.12 91,690,138 11.012 0.31%
2023-12-01 0 12.82 12.82 12.94 12.82 13.10 100,272,098 1,299,206,841 12.957 10.87 10.87 10.97 10.87 11.10 118,290,564 10.983 -1.84%
2023-11-30 0 13.06 13.06 13.08 12.82 13.16 55,044,296 716,852,471 13.023 11.07 11.07 11.09 10.87 11.16 64,935,520 11.039 1.56%
2023-11-29 0 12.86 12.86 12.88 12.80 13.02 75,151,882 972,446,508 12.940 10.90 10.90 10.92 10.85 11.04 88,656,353 10.969 0.16%
2023-11-28 0 12.84 12.84 12.86 12.82 12.94 36,572,076 471,254,320 12.886 10.88 10.88 10.90 10.87 10.97 43,143,921 10.923 -0.62%
2023-11-27 0 12.92 12.92 12.94 12.78 13.06 68,155,850 880,688,906 12.922 10.95 10.95 10.97 10.83 11.07 80,403,164 10.953 0.47%
2023-11-24 0 12.86 12.86 12.90 12.78 13.08 53,510,963 692,364,955 12.939 10.90 10.90 10.94 10.83 11.09 63,126,653 10.968 -0.92%
2023-11-23 0 12.98 12.96 12.98 12.78 12.98 34,269,663 441,016,710 12.869 11.00 10.99 11.00 10.83 11.00 40,427,774 10.909 0.46%
2023-11-22 0 12.92 12.92 12.94 12.86 13.08 44,020,698 568,785,935 12.921 10.95 10.95 10.97 10.90 11.09 51,931,028 10.953 -0.15%
2023-11-21 0 12.94 12.92 12.94 12.92 13.20 62,309,701 815,130,128 13.082 10.97 10.95 10.97 10.95 11.19 73,506,487 11.089 -0.31%
2023-11-20 0 12.98 12.96 12.98 12.74 13.04 55,070,326 713,244,648 12.952 11.00 10.99 11.00 10.80 11.05 64,966,227 10.979 2.04%
2023-11-17 0 12.72 12.72 12.74 12.68 12.86 73,499,870 937,010,453 12.748 10.78 10.78 10.80 10.75 10.90 86,707,481 10.807 -2.15%
2023-11-16 0 13.00 13.00 13.02 12.94 13.22 64,799,853 848,248,522 13.090 11.02 11.02 11.04 10.97 11.21 76,444,108 11.096 -1.37%
2023-11-15 0 13.18 13.18 13.20 12.84 13.24 84,295,585 1,105,157,057 13.110 11.17 11.17 11.19 10.88 11.22 99,443,140 11.113 2.81%
2023-11-14 0 12.82 12.80 12.82 12.74 13.04 39,267,326 503,960,327 12.834 10.87 10.85 10.87 10.80 11.05 46,323,496 10.879 -0.62%
2023-11-13 0 12.90 12.88 12.90 12.62 12.94 43,447,269 557,362,459 12.828 10.94 10.92 10.94 10.70 10.97 51,254,557 10.874 2.38%
2023-11-10 0 12.60 12.60 12.62 12.46 12.78 46,657,033 589,823,565 12.642 10.68 10.68 10.70 10.56 10.83 55,041,102 10.716 0.16%
2023-11-09 0 12.58 12.58 12.60 12.36 12.72 57,001,512 715,212,101 12.547 10.66 10.66 10.68 10.48 10.78 67,244,439 10.636 0.64%
2023-11-08 0 12.50 12.48 12.50 12.38 12.64 90,396,341 1,130,065,512 12.501 10.60 10.58 10.60 10.49 10.71 106,640,175 10.597 -2.50%
2023-11-07 0 12.82 12.82 12.84 12.64 12.88 53,291,544 682,330,890 12.804 10.87 10.87 10.88 10.71 10.92 62,867,806 10.853 0.16%
2023-11-06 0 12.80 12.78 12.80 12.68 13.22 108,757,662 1,394,240,342 12.820 10.85 10.83 10.85 10.75 11.21 128,300,947 10.867 -3.03%
2023-11-03 0 13.20 13.18 13.20 13.00 13.20 44,600,745 585,108,889 13.119 11.19 11.17 11.19 11.02 11.19 52,615,307 11.121 1.85%
2023-11-02 0 12.96 12.96 12.98 12.88 13.06 32,279,919 419,127,772 12.984 10.99 10.99 11.00 10.92 11.07 38,080,482 11.006 0.47%
2023-11-01 0 12.90 12.88 12.90 12.58 12.96 43,907,020 562,400,616 12.809 10.94 10.92 10.94 10.66 10.99 51,796,923 10.858 1.74%
2023-10-31 0 12.68 12.68 12.70 12.56 12.88 94,235,106 1,192,772,669 12.657 10.75 10.75 10.77 10.65 10.92 111,168,750 10.729 -1.40%
2023-10-30 0 12.86 12.86 12.88 12.72 13.28 111,619,209 1,444,875,091 12.945 10.90 10.90 10.92 10.78 11.26 131,676,702 10.973 -3.45%
2023-10-27 0 13.32 13.32 13.34 13.14 13.38 61,241,587 811,546,423 13.252 11.29 11.29 11.31 11.14 11.34 72,246,437 11.233 0.60%
2023-10-26 0 13.24 13.22 13.24 13.04 13.24 54,033,951 710,672,874 13.152 11.22 11.21 11.22 11.05 11.22 63,743,620 11.149 1.53%
2023-10-25 0 13.04 13.02 13.04 12.88 13.42 150,988,534 1,969,615,201 13.045 11.05 11.04 11.05 10.92 11.38 178,120,525 11.058 -2.83%
2023-10-24 0 13.42 13.42 13.44 13.26 13.46 71,131,213 950,528,988 13.363 11.38 11.38 11.39 11.24 11.41 83,913,187 11.328 -0.15%
2023-10-20 0 13.44 13.42 13.44 13.38 13.70 73,087,675 987,942,141 13.517 11.39 11.38 11.39 11.34 11.61 86,221,216 11.458 -0.30%
2023-10-19 0 13.48 13.46 13.48 13.46 13.82 67,890,043 923,478,270 13.603 11.43 11.41 11.43 11.41 11.71 80,089,592 11.531 -1.89%
2023-10-18 0 13.74 13.74 13.76 13.60 13.84 82,379,097 1,130,882,707 13.728 11.65 11.65 11.66 11.53 11.73 97,182,267 11.637 1.48%
2023-10-17 0 13.54 13.52 13.54 13.32 13.66 61,616,973 829,588,007 13.464 11.48 11.46 11.48 11.29 11.58 72,689,279 11.413 0.00%
2023-10-16 0 13.54 13.52 13.54 13.48 13.84 79,557,583 1,085,438,108 13.643 11.48 11.46 11.48 11.43 11.73 93,853,739 11.565 0.15%
2023-10-13 0 13.52 13.50 13.52 13.36 13.58 48,667,567 656,599,469 13.492 11.46 11.44 11.46 11.32 11.51 57,412,920 11.436 0.00%
2023-10-12 0 13.52 13.42 13.52 13.30 13.62 107,615,649 1,444,551,328 13.423 11.46 11.38 11.46 11.27 11.55 126,953,719 11.379 -1.02%
2023-10-11 0 13.66 13.66 13.68 13.54 13.78 66,343,042 907,638,745 13.681 11.58 11.58 11.60 11.48 11.68 78,264,602 11.597 1.04%
2023-10-10 0 13.52 13.50 13.52 13.44 13.76 82,671,734 1,123,333,052 13.588 11.46 11.44 11.46 11.39 11.66 97,527,490 11.518 0.90%
2023-10-09 0 13.40 13.38 13.40 13.32 13.76 48,798,084 656,078,040 13.445 11.36 11.34 11.36 11.29 11.66 57,566,890 11.397 2.29%
2023-10-06 0 13.10 13.10 13.12 13.00 13.18 22,657,660 296,673,630 13.094 11.10 11.10 11.12 11.02 11.17 26,729,144 11.099 -0.15%
2023-10-05 0 13.12 13.12 13.14 12.92 13.12 30,610,508 399,820,544 13.062 11.12 11.12 11.14 10.95 11.12 36,111,085 11.072 -0.46%
2023-10-04 0 13.18 13.16 13.18 13.08 13.36 28,628,321 376,597,791 13.155 11.17 11.16 11.17 11.09 11.32 33,772,707 11.151 -1.35%
2023-10-03 0 13.36 13.36 13.38 13.30 13.68 30,440,873 407,449,912 13.385 11.32 11.32 11.34 11.27 11.60 35,910,967 11.346 -3.05%
2023-09-29 0 13.78 13.78 13.84 13.76 13.94 26,369,256 365,083,770 13.845 11.68 11.68 11.73 11.66 11.82 31,107,698 11.736 -0.14%
2023-09-28 0 13.80 13.78 13.80 13.64 14.04 86,194,573 1,188,425,276 13.788 11.70 11.68 11.70 11.56 11.90 101,683,368 11.688 1.47%
2023-09-27 0 13.60 13.58 13.60 13.38 13.62 57,721,921 782,044,167 13.548 11.53 11.51 11.53 11.34 11.55 68,094,302 11.485 1.49%
2023-09-26 0 13.40 13.40 13.42 13.34 13.64 67,969,518 917,350,477 13.496 11.36 11.36 11.38 11.31 11.56 80,183,349 11.441 -1.33%
2023-09-25 0 13.58 13.56 13.58 13.50 13.82 67,118,920 911,760,612 13.584 11.51 11.49 11.51 11.44 11.71 79,179,902 11.515 -1.02%
2023-09-22 0 13.72 13.72 13.74 13.44 13.74 66,238,323 901,546,202 13.611 11.63 11.63 11.65 11.39 11.65 78,141,065 11.537 0.15%
2023-09-21 0 13.70 13.68 13.70 13.62 13.84 62,781,266 863,159,581 13.749 11.61 11.60 11.61 11.55 11.73 74,062,790 11.654 -1.01%
2023-09-20 0 13.84 13.80 13.84 13.74 13.90 44,052,524 609,304,795 13.831 11.73 11.70 11.73 11.65 11.78 51,968,573 11.724 0.44%
2023-09-19 0 13.78 13.76 13.78 13.74 14.02 89,507,124 1,241,050,144 13.865 11.68 11.66 11.68 11.65 11.88 105,591,170 11.753 0.29%
2023-09-18 0 13.74 13.74 13.78 13.64 13.88 68,040,926 935,780,772 13.753 11.65 11.65 11.68 11.56 11.77 80,267,588 11.658 0.00%
2023-09-15 0 13.74 13.74 13.76 13.70 14.28 118,359,229 1,656,498,608 13.996 11.65 11.65 11.66 11.61 12.10 139,627,874 11.864 -0.43%
2023-09-14 0 13.80 13.78 13.80 13.22 13.88 128,992,742 1,748,690,921 13.557 11.70 11.68 11.70 11.21 11.77 152,172,184 11.492 5.02%
2023-09-13 0 13.14 13.12 13.14 13.10 13.52 92,415,689 1,222,457,284 13.228 11.14 11.12 11.14 11.10 11.46 109,022,392 11.213 0.15%
2023-09-12 0 13.12 13.10 13.12 13.06 13.38 100,470,189 1,325,727,863 13.195 11.12 11.10 11.12 11.07 11.34 118,524,251 11.185 -1.65%
2023-09-11 0 13.34 13.32 13.34 13.26 13.56 66,317,152 886,893,048 13.374 11.31 11.29 11.31 11.24 11.49 78,234,060 11.336 -1.04%
2023-09-07 0 13.48 13.46 13.48 13.44 13.74 136,280,335 1,850,219,034 13.577 11.43 11.41 11.43 11.39 11.65 160,769,326 11.509 0.52%
2023-09-06 0 14.00 13.98 14.00 13.76 14.04 141,401,031 1,964,466,523 13.893 11.37 11.35 11.37 11.17 11.40 174,149,340 11.280 2.19%
2023-09-05 0 13.70 13.70 13.72 13.62 13.86 80,521,271 1,103,997,469 13.711 11.12 11.12 11.14 11.06 11.25 99,169,901 11.132 -1.01%
2023-09-04 0 13.84 13.78 13.84 13.52 13.86 147,793,580 2,034,871,708 13.768 11.24 11.19 11.24 10.98 11.25 182,022,396 11.179 3.44%
2023-08-31 0 13.38 13.36 13.38 13.14 13.40 69,222,995 919,051,600 13.277 10.86 10.85 10.86 10.67 10.88 85,254,958 10.780 1.36%
2023-08-30 0 13.20 13.18 13.20 13.08 13.20 73,986,885 972,871,189 13.149 10.72 10.70 10.72 10.62 10.72 91,122,159 10.677 0.92%
2023-08-29 0 13.08 13.08 13.10 12.98 13.16 74,609,901 976,040,187 13.082 10.62 10.62 10.64 10.54 10.69 91,889,464 10.622 1.40%
2023-08-28 0 12.90 12.88 12.90 12.88 13.26 100,475,997 1,310,776,880 13.046 10.47 10.46 10.47 10.46 10.77 123,746,117 10.592 -0.62%
2023-08-25 0 12.98 12.98 13.00 12.84 13.04 76,326,185 992,083,606 12.998 10.54 10.54 10.56 10.43 10.59 94,003,238 10.554 0.46%
2023-08-24 0 12.92 12.92 12.94 12.70 12.94 62,051,397 797,276,939 12.849 10.49 10.49 10.51 10.31 10.51 76,422,426 10.432 1.57%
2023-08-23 0 12.72 12.72 12.74 12.64 12.94 50,190,734 641,446,737 12.780 10.33 10.33 10.34 10.26 10.51 61,814,848 10.377 0.00%
2023-08-22 0 12.72 12.72 12.74 12.62 12.84 65,758,530 836,193,797 12.716 10.33 10.33 10.34 10.25 10.43 80,988,127 10.325 0.16%
2023-08-21 0 12.70 12.70 12.72 12.62 12.86 50,163,655 638,626,404 12.731 10.31 10.31 10.33 10.25 10.44 61,781,497 10.337 -0.47%
2023-08-18 0 12.76 12.76 12.78 12.74 13.04 85,503,772 1,100,946,582 12.876 10.36 10.36 10.38 10.34 10.59 105,306,343 10.455 0.16%
2023-08-17 0 12.74 12.74 12.76 12.44 12.82 60,231,930 760,192,752 12.621 10.34 10.34 10.36 10.10 10.41 74,181,573 10.248 0.95%
2023-08-16 0 12.62 12.60 12.62 12.52 12.74 73,607,734 928,849,656 12.619 10.25 10.23 10.25 10.17 10.34 90,655,197 10.246 -1.41%
2023-08-15 0 12.80 12.78 12.80 12.74 13.02 65,770,951 845,221,862 12.851 10.39 10.38 10.39 10.34 10.57 81,003,424 10.434 -1.54%
2023-08-14 0 13.00 13.00 13.04 12.86 13.08 68,614,525 890,888,397 12.984 10.56 10.56 10.59 10.44 10.62 84,505,567 10.542 -0.61%
2023-08-11 0 13.08 13.08 13.10 12.88 13.10 97,606,986 1,272,752,653 13.040 10.62 10.62 10.64 10.46 10.64 120,212,647 10.588 0.62%
2023-08-10 0 13.00 13.00 13.02 12.82 13.04 103,823,727 1,347,829,294 12.982 10.56 10.56 10.57 10.41 10.59 127,869,177 10.541 1.72%
2023-08-09 0 12.78 12.78 12.80 12.56 12.84 56,568,087 721,881,565 12.761 10.38 10.38 10.39 10.20 10.43 69,669,188 10.362 1.11%
2023-08-08 0 12.64 12.64 12.66 12.52 12.80 70,548,363 896,395,831 12.706 10.26 10.26 10.28 10.17 10.39 86,887,279 10.317 0.32%
2023-08-07 0 12.60 12.60 12.62 12.36 12.72 77,795,948 980,962,768 12.609 10.23 10.23 10.25 10.04 10.33 95,813,396 10.238 2.61%
2023-08-04 0 12.28 12.26 12.28 12.26 12.60 80,633,686 999,387,770 12.394 9.971 9.955 9.971 9.955 10.23 99,308,351 10.063 0.82%
2023-08-03 0 12.18 12.16 12.18 12.18 12.50 60,664,003 746,983,530 12.313 9.890 9.873 9.890 9.890 10.15 74,713,713 9.9979 -1.62%
2023-08-02 0 12.38 12.38 12.40 12.38 12.80 69,389,677 868,874,206 12.522 10.05 10.05 10.07 10.05 10.39 85,460,243 10.167 -2.67%
2023-08-01 0 12.72 12.70 12.72 12.62 12.86 66,947,342 852,774,537 12.738 10.33 10.31 10.33 10.25 10.44 82,452,266 10.343 1.11%
2023-07-31 0 12.58 12.58 12.60 12.38 12.74 86,770,468 1,092,957,457 12.596 10.21 10.21 10.23 10.05 10.34 106,866,404 10.227 1.29%
2023-07-28 0 12.42 12.42 12.44 12.28 12.52 64,133,217 797,055,551 12.428 10.08 10.08 10.10 9.971 10.17 78,986,393 10.091 0.32%
2023-07-27 0 12.38 12.38 12.40 12.34 12.48 50,306,760 623,845,083 12.401 10.05 10.05 10.07 10.02 10.13 61,957,745 10.069 0.49%
2023-07-26 0 12.32 12.32 12.34 12.22 12.42 50,652,769 623,758,386 12.314 10.00 10.00 10.02 9.922 10.08 62,383,889 9.9987 -0.16%
2023-07-25 0 12.34 12.32 12.34 12.26 12.58 86,625,445 1,069,192,847 12.343 10.02 10.00 10.02 9.955 10.21 106,687,794 10.022 2.32%
2023-07-24 0 12.06 12.06 12.08 12.06 12.32 56,938,082 694,243,476 12.193 9.792 9.792 9.808 9.792 10.00 70,124,873 9.9001 -1.47%
2023-07-21 0 12.24 12.24 12.26 12.16 12.30 27,152,505 332,190,671 12.234 9.938 9.938 9.955 9.873 9.987 33,440,993 9.9336 -0.16%
2023-07-20 0 12.26 12.24 12.26 12.16 12.36 37,060,227 454,700,457 12.269 9.955 9.938 9.955 9.873 10.04 45,643,331 9.9620 0.00%
2023-07-19 0 12.26 12.26 12.28 12.18 12.36 44,732,206 549,604,796 12.287 9.955 9.955 9.971 9.890 10.04 55,092,131 9.9761 1.16%
2023-07-18 0 12.12 12.12 12.14 12.04 12.26 44,777,198 543,890,447 12.147 9.841 9.841 9.857 9.776 9.955 55,147,543 9.8625 -1.14%
2023-07-14 0 12.26 12.24 12.26 12.20 12.40 68,727,865 845,972,632 12.309 9.955 9.938 9.955 9.906 10.07 84,645,156 9.9943 0.49%
2023-07-13 0 12.20 12.20 12.22 12.06 12.30 73,773,172 902,221,696 12.230 9.906 9.906 9.922 9.792 9.987 90,858,950 9.9299 1.16%
2023-07-12 0 12.06 12.04 12.06 11.92 12.14 82,672,914 996,482,315 12.053 9.792 9.776 9.792 9.678 9.857 101,819,862 9.7867 2.38%
2023-07-11 0 11.78 11.78 11.80 11.64 11.92 76,551,219 904,054,907 11.810 9.565 9.565 9.581 9.451 9.678 94,280,389 9.5890 1.38%
2023-07-10 0 11.62 11.62 11.64 11.60 11.82 33,003,008 385,901,969 11.693 9.435 9.435 9.451 9.419 9.597 40,646,465 9.4941 0.35%
2023-07-07 0 11.58 11.56 11.58 11.44 11.66 34,010,219 393,367,008 11.566 9.402 9.386 9.402 9.289 9.467 41,886,945 9.3912 0.00%
2023-07-06 0 11.58 11.58 11.60 11.58 11.80 69,478,362 811,055,107 11.673 9.402 9.402 9.419 9.402 9.581 85,569,467 9.4783 -0.69%
2023-07-05 0 11.66 11.64 11.66 11.60 11.76 42,132,780 491,854,304 11.674 9.467 9.451 9.467 9.419 9.549 51,890,681 9.4787 0.52%
2023-07-04 0 11.60 11.60 11.62 11.44 11.68 62,473,647 725,277,536 11.609 9.419 9.419 9.435 9.289 9.484 76,942,469 9.4262 1.58%
2023-07-03 0 11.42 11.42 11.44 11.24 11.52 83,211,273 948,602,061 11.400 9.273 9.273 9.289 9.126 9.354 102,482,904 9.2562 1.96%
2023-06-30 0 11.20 11.20 11.22 11.12 11.30 54,129,493 607,643,735 11.226 9.094 9.094 9.110 9.029 9.175 66,665,819 9.1148 0.54%
2023-06-29 0 11.14 11.14 11.16 11.06 11.32 51,061,392 567,713,866 11.118 9.045 9.045 9.061 8.980 9.191 62,887,149 9.0275 -0.89%
2023-06-28 0 11.24 11.22 11.24 11.18 11.34 35,666,567 400,736,355 11.236 9.126 9.110 9.126 9.078 9.208 43,926,901 9.1228 0.00%
2023-06-27 0 11.24 11.24 11.28 11.06 11.40 57,280,243 646,809,233 11.292 9.126 9.126 9.159 8.980 9.256 70,546,278 9.1686 1.81%
2023-06-26 0 11.04 11.04 11.06 11.02 11.16 38,121,971 423,087,961 11.098 8.964 8.964 8.980 8.948 9.061 46,950,974 9.0113 0.00%
2023-06-23 0 11.04 11.04 11.06 10.96 11.16 39,554,615 435,817,639 11.018 8.964 8.964 8.980 8.899 9.061 48,715,416 8.9462 -1.08%
2023-06-21 0 11.16 11.16 11.18 11.02 11.22 62,427,582 693,635,485 11.111 9.061 9.061 9.078 8.948 9.110 76,885,735 9.0216 -0.71%
2023-06-20 0 11.24 11.22 11.24 11.12 11.38 57,613,263 645,566,268 11.205 9.126 9.110 9.126 9.029 9.240 70,956,426 9.0981 -0.88%
2023-06-19 0 11.34 11.32 11.34 11.28 11.44 55,153,735 625,475,479 11.341 9.208 9.191 9.208 9.159 9.289 67,927,274 9.2080 0.89%
2023-06-16 0 11.24 11.24 11.26 11.22 11.40 94,520,171 1,069,419,938 11.314 9.126 9.126 9.143 9.110 9.256 116,410,929 9.1866 0.72%
2023-06-15 0 11.16 11.14 11.16 10.90 11.34 129,894,949 1,440,983,133 11.093 9.061 9.045 9.061 8.850 9.208 159,978,463 9.0074 -0.71%
2023-06-14 0 11.24 11.22 11.24 11.14 11.44 89,041,779 999,909,827 11.230 9.126 9.110 9.126 9.045 9.289 109,663,748 9.1180 -0.35%
2023-06-13 0 11.28 11.28 11.30 11.22 11.60 124,644,070 1,408,007,991 11.296 9.159 9.159 9.175 9.110 9.419 153,511,487 9.1720 -3.42%
2023-06-12 0 11.68 11.66 11.68 11.54 11.86 93,956,545 1,095,744,381 11.662 9.484 9.467 9.484 9.370 9.630 115,716,768 9.4692 -1.68%
2023-06-09 0 11.88 11.88 11.90 11.72 11.96 61,037,299 724,255,101 11.866 9.646 9.646 9.662 9.516 9.711 75,173,464 9.6345 0.85%
2023-06-08 0 11.78 11.78 11.80 11.60 11.92 118,458,617 1,388,820,885 11.724 9.565 9.565 9.581 9.419 9.678 145,893,490 9.5194 2.88%
2023-06-07 0 12.20 12.20 12.22 12.16 12.34 89,512,238 1,094,537,100 12.228 9.297 9.297 9.312 9.266 9.404 117,464,333 9.3180 -0.16%
2023-06-06 0 12.22 12.22 12.24 12.18 12.42 80,659,000 992,974,719 12.311 9.312 9.312 9.327 9.282 9.465 105,846,483 9.3813 0.16%
2023-06-05 0 12.20 12.18 12.20 12.02 12.38 131,711,656 1,600,768,565 12.154 9.297 9.282 9.297 9.160 9.434 172,841,414 9.2615 0.49%
2023-06-02 0 12.14 12.14 12.16 11.98 12.30 123,090,198 1,499,147,678 12.179 9.251 9.251 9.266 9.129 9.373 161,527,723 9.2811 2.71%
2023-06-01 0 11.82 11.82 11.84 11.50 12.02 154,066,400 1,821,164,399 11.821 9.007 9.007 9.023 8.763 9.160 202,176,901 9.0078 0.34%
2023-05-31 0 11.78 11.76 11.78 11.50 12.14 236,727,081 2,776,824,255 11.730 8.977 8.962 8.977 8.763 9.251 310,650,133 8.9388 -4.23%
2023-05-30 0 12.30 12.28 12.30 12.22 12.48 81,985,491 1,011,843,921 12.342 9.373 9.358 9.373 9.312 9.510 107,587,199 9.4049 -0.81%
2023-05-29 0 12.40 12.40 12.44 12.40 12.60 78,923,622 984,755,272 12.477 9.449 9.449 9.480 9.449 9.602 103,569,197 9.5082 -0.64%
2023-05-25 0 12.48 12.46 12.48 12.26 12.72 121,361,650 1,507,685,479 12.423 9.510 9.495 9.510 9.343 9.693 159,259,399 9.4669 -1.73%
2023-05-24 0 12.70 12.70 12.72 12.68 12.92 65,644,820 839,685,478 12.791 9.678 9.678 9.693 9.663 9.846 86,143,807 9.7475 -0.78%
2023-05-23 0 12.80 12.80 12.82 12.74 13.04 49,401,364 636,671,043 12.888 9.754 9.754 9.769 9.708 9.937 64,827,988 9.8209 -0.78%
2023-05-22 0 12.90 12.90 12.92 12.74 13.04 42,958,812 555,177,552 12.923 9.830 9.830 9.846 9.708 9.937 56,373,612 9.8482 0.94%
2023-05-19 0 12.78 12.78 12.82 12.60 12.86 51,606,435 658,115,409 12.753 9.739 9.739 9.769 9.602 9.800 67,721,639 9.7179 -0.31%
2023-05-18 0 12.82 12.82 12.84 12.74 12.98 58,358,896 750,452,367 12.859 9.769 9.769 9.785 9.708 9.891 76,582,699 9.7992 0.94%
2023-05-17 0 12.70 12.70 12.72 12.64 12.92 69,183,786 883,167,216 12.766 9.678 9.678 9.693 9.632 9.846 90,787,891 9.7278 -1.85%
2023-05-16 0 12.94 12.92 12.94 12.84 13.06 56,954,865 737,718,357 12.953 9.861 9.846 9.861 9.785 9.952 74,740,230 9.8704 0.47%
2023-05-15 0 12.88 12.86 12.88 12.44 12.96 91,794,387 1,170,119,644 12.747 9.815 9.800 9.815 9.480 9.876 120,459,131 9.7138 2.06%
2023-05-12 0 12.62 12.60 12.62 12.56 12.82 103,992,897 1,316,560,037 12.660 9.617 9.602 9.617 9.571 9.769 136,466,885 9.6475 -1.56%
2023-05-11 0 12.82 12.82 12.84 12.64 13.00 81,248,904 1,039,670,272 12.796 9.769 9.769 9.785 9.632 9.906 106,620,598 9.7511 -1.08%
2023-05-10 0 12.96 12.96 12.98 12.80 13.12 83,460,363 1,083,967,732 12.988 9.876 9.876 9.891 9.754 9.998 109,522,632 9.8972 0.15%
2023-05-09 0 12.94 12.92 12.94 12.92 13.36 129,450,375 1,703,197,278 13.157 9.861 9.846 9.861 9.846 10.18 169,874,000 10.026 -0.92%
2023-05-08 0 13.06 13.04 13.06 12.52 13.16 166,791,423 2,154,548,183 12.918 9.952 9.937 9.952 9.541 10.03 218,875,582 9.8437 5.83%
2023-05-05 0 12.34 12.34 12.36 12.24 12.52 79,807,521 985,949,069 12.354 9.404 9.404 9.419 9.327 9.541 104,729,112 9.4143 -0.32%
2023-05-04 0 12.38 12.38 12.40 11.92 12.44 139,424,175 1,711,615,047 12.276 9.434 9.434 9.449 9.083 9.480 182,962,331 9.3550 1.31%
2023-05-03 0 12.22 12.22 12.24 12.18 12.40 60,476,714 741,856,986 12.267 9.312 9.312 9.327 9.282 9.449 79,361,851 9.3478 -3.32%
2023-05-02 0 12.64 12.64 12.66 12.60 12.94 24,398,823 310,424,586 12.723 9.632 9.632 9.647 9.602 9.861 32,017,873 9.6954 -1.25%
2023-04-28 0 12.80 12.80 12.82 12.58 12.92 109,723,076 1,404,450,303 12.800 9.754 9.754 9.769 9.586 9.846 143,986,434 9.7540 3.06%
2023-04-27 0 12.42 12.40 12.42 12.32 12.52 76,626,563 950,267,156 12.401 9.465 9.449 9.465 9.388 9.541 100,554,833 9.4502 -0.64%
2023-04-26 0 12.50 12.48 12.50 12.28 12.54 65,347,212 814,217,699 12.460 9.525 9.510 9.525 9.358 9.556 85,753,265 9.4949 0.64%
2023-04-25 0 12.42 12.42 12.44 12.40 12.64 74,953,063 936,101,860 12.489 9.465 9.465 9.480 9.449 9.632 98,358,747 9.5172 0.49%
2023-04-24 0 12.36 12.34 12.36 12.32 12.50 60,583,025 751,056,954 12.397 9.419 9.404 9.419 9.388 9.525 79,501,359 9.4471 -0.32%
2023-04-21 0 12.40 12.38 12.40 12.36 12.64 97,005,995 1,210,086,224 12.474 9.449 9.434 9.449 9.419 9.632 127,298,174 9.5059 -0.80%
2023-04-20 0 12.50 12.48 12.50 12.40 12.68 76,824,500 962,995,730 12.535 9.525 9.510 9.525 9.449 9.663 100,814,580 9.5521 -0.95%
2023-04-19 0 12.62 12.62 12.64 12.56 12.90 95,939,648 1,212,974,388 12.643 9.617 9.617 9.632 9.571 9.830 125,898,838 9.6345 -1.56%
2023-04-18 0 12.82 12.82 12.84 12.62 12.92 78,736,903 1,008,746,143 12.812 9.769 9.769 9.785 9.617 9.846 103,324,171 9.7629 -1.08%
2023-04-17 0 12.96 12.94 12.96 12.42 13.06 191,103,229 2,458,217,449 12.863 9.876 9.861 9.876 9.465 9.952 250,779,265 9.8023 2.69%
2023-04-14 0 12.62 12.60 12.62 12.46 12.66 66,354,567 836,203,955 12.602 9.617 9.602 9.617 9.495 9.647 87,075,188 9.6032 0.80%
2023-04-13 0 12.52 12.52 12.54 12.32 12.72 152,392,284 1,919,939,189 12.599 9.541 9.541 9.556 9.388 9.693 199,980,007 9.6007 1.62%
2023-04-12 0 12.32 12.32 12.34 12.24 12.46 73,522,898 909,538,305 12.371 9.388 9.388 9.404 9.327 9.495 96,481,982 9.4270 0.49%
2023-04-11 0 12.26 12.26 12.28 12.20 12.46 91,721,919 1,132,434,752 12.346 9.343 9.343 9.358 9.297 9.495 120,364,034 9.4084 0.49%
2023-04-06 0 12.20 12.20 12.22 12.14 12.30 74,321,279 908,180,041 12.220 9.297 9.297 9.312 9.251 9.373 97,529,675 9.3118 -0.81%
2023-04-04 0 12.30 12.28 12.30 12.06 12.32 117,897,421 1,440,576,029 12.219 9.373 9.358 9.373 9.190 9.388 154,713,391 9.3113 3.02%
2023-04-03 0 11.94 11.94 11.96 11.84 12.28 162,598,222 1,965,101,754 12.086 9.099 9.099 9.114 9.023 9.358 213,372,965 9.2097 2.40%
2023-03-31 0 11.66 11.66 11.68 11.66 11.90 62,209,779 734,178,763 11.802 8.885 8.885 8.901 8.885 9.068 81,636,102 8.9933 -0.68%
2023-03-30 0 11.74 11.72 11.74 11.44 11.80 115,401,723 1,341,071,996 11.621 8.946 8.931 8.946 8.718 8.992 151,438,359 8.8556 0.00%
2023-03-29 0 11.74 11.72 11.74 11.54 11.80 77,283,963 903,817,897 11.695 8.946 8.931 8.946 8.794 8.992 101,417,520 8.9119 2.44%
2023-03-28 0 11.46 11.44 11.46 11.32 11.54 67,238,376 767,738,212 11.418 8.733 8.718 8.733 8.626 8.794 88,234,985 8.7011 1.78%
2023-03-27 0 11.26 11.26 11.28 11.12 11.36 69,946,864 784,082,197 11.210 8.581 8.581 8.596 8.474 8.657 91,789,256 8.5422 -0.71%
2023-03-24 0 11.34 11.34 11.36 11.24 11.44 67,487,176 763,799,410 11.318 8.642 8.642 8.657 8.565 8.718 88,561,478 8.6245 -1.39%
2023-03-23 0 11.50 11.48 11.50 11.38 11.56 82,144,591 942,593,801 11.475 8.763 8.748 8.763 8.672 8.809 107,795,982 8.7442 0.88%
2023-03-22 0 11.40 11.38 11.40 11.28 11.68 76,816,042 882,012,796 11.482 8.687 8.672 8.687 8.596 8.901 100,803,480 8.7498 1.06%
2023-03-21 0 11.28 11.28 11.30 11.16 11.46 68,623,407 774,511,714 11.286 8.596 8.596 8.611 8.504 8.733 90,052,521 8.6007 -0.18%
2023-03-20 0 11.30 11.28 11.30 11.18 11.72 109,294,538 1,246,677,457 11.407 8.611 8.596 8.611 8.520 8.931 143,424,076 8.6922 -2.59%
2023-03-17 0 11.60 11.60 11.62 11.30 11.80 141,766,553 1,650,084,003 11.639 8.840 8.840 8.855 8.611 8.992 186,036,166 8.8697 3.20%
2023-03-16 0 11.24 11.22 11.24 11.14 11.48 185,795,076 2,101,101,807 11.309 8.565 8.550 8.565 8.489 8.748 243,813,529 8.6177 -4.91%
2023-03-15 0 11.82 11.80 11.82 11.50 11.88 84,897,585 993,271,371 11.700 9.007 8.992 9.007 8.763 9.053 111,408,657 8.9156 0.85%
2023-03-14 0 11.72 11.72 11.74 11.62 12.06 142,560,546 1,690,866,190 11.861 8.931 8.931 8.946 8.855 9.190 187,078,100 9.0383 -2.98%
2023-03-13 0 12.08 12.08 12.10 11.64 12.18 173,659,780 2,082,406,620 11.991 9.205 9.205 9.221 8.870 9.282 227,888,730 9.1378 5.96%
2023-03-10 0 11.40 11.40 11.44 11.40 12.20 194,568,301 2,281,452,180 11.726 8.687 8.687 8.718 8.687 9.297 255,326,380 8.9354 -6.86%
2023-03-09 0 12.24 12.24 12.26 12.06 12.36 80,587,371 986,173,275 12.237 9.327 9.327 9.343 9.190 9.419 105,752,487 9.3253 1.66%
2023-03-08 0 12.04 12.04 12.08 12.04 12.26 88,841,301 1,077,853,485 12.132 9.175 9.175 9.205 9.175 9.343 116,583,882 9.2453 -2.75%
2023-03-07 0 12.38 12.36 12.38 11.96 12.68 290,135,349 3,616,214,038 12.464 9.434 9.419 9.434 9.114 9.663 380,736,265 9.4980 3.34%
2023-03-06 0 11.98 11.96 11.98 11.56 11.98 140,046,132 1,661,663,669 11.865 9.129 9.114 9.129 8.809 9.129 183,778,507 9.0417 3.45%
2023-03-03 0 11.58 11.58 11.60 11.38 11.66 118,537,435 1,372,235,020 11.576 8.824 8.824 8.840 8.672 8.885 155,553,263 8.8216 2.12%
2023-03-02 0 11.34 11.32 11.34 11.10 11.48 73,088,960 828,689,288 11.338 8.642 8.626 8.642 8.459 8.748 95,912,538 8.6401 0.71%
2023-03-01 0 11.26 11.24 11.26 10.96 11.36 108,598,558 1,218,384,708 11.219 8.581 8.565 8.581 8.352 8.657 142,510,761 8.5494 2.18%
2023-02-28 0 11.02 11.00 11.02 10.98 11.30 68,311,090 755,676,378 11.062 8.398 8.382 8.398 8.367 8.611 89,642,677 8.4299 -1.25%
2023-02-27 0 11.16 11.16 11.18 11.12 11.40 57,034,907 640,978,608 11.238 8.504 8.504 8.520 8.474 8.687 74,845,266 8.5641 -1.93%
2023-02-24 0 11.38 11.36 11.38 11.36 11.52 65,100,078 743,740,310 11.425 8.672 8.657 8.672 8.657 8.779 85,428,958 8.7060 -0.87%
2023-02-23 0 11.48 11.48 11.50 11.44 11.66 53,072,701 610,888,920 11.510 8.748 8.748 8.763 8.718 8.885 69,645,778 8.7714 -0.35%
2023-02-22 0 11.52 11.52 11.54 11.50 11.74 67,344,501 780,362,308 11.588 8.779 8.779 8.794 8.763 8.946 88,374,250 8.8302 -0.86%
2023-02-21 0 11.62 11.62 11.64 11.38 11.74 86,432,520 1,006,575,571 11.646 8.855 8.855 8.870 8.672 8.946 113,422,908 8.8745 2.11%
2023-02-20 0 11.38 11.38 11.40 11.30 11.54 66,083,853 758,073,370 11.471 8.672 8.672 8.687 8.611 8.794 86,719,938 8.7416 0.18%
2023-02-17 0 11.36 11.36 11.38 11.32 11.50 27,198,954 310,202,856 11.405 8.657 8.657 8.672 8.626 8.763 35,692,404 8.6910 -0.18%
2023-02-16 0 11.38 11.38 11.40 11.32 11.52 40,375,197 460,984,173 11.418 8.672 8.672 8.687 8.626 8.779 52,983,209 8.7006 0.18%
2023-02-15 0 11.36 11.36 11.38 11.32 11.50 37,349,806 426,061,989 11.407 8.657 8.657 8.672 8.626 8.763 49,013,075 8.6928 -0.87%
2023-02-14 0 11.46 11.46 11.48 11.38 11.58 36,464,425 419,631,996 11.508 8.733 8.733 8.748 8.672 8.824 47,851,215 8.7695 0.53%
2023-02-13 0 11.40 11.40 11.42 11.26 11.56 56,835,100 648,284,065 11.406 8.687 8.687 8.702 8.581 8.809 74,583,065 8.6921 0.88%
2023-02-10 0 11.30 11.30 11.32 11.24 11.52 43,925,035 497,889,880 11.335 8.611 8.611 8.626 8.565 8.779 57,641,559 8.6377 -1.40%
2023-02-09 0 11.46 11.46 11.48 11.38 11.66 68,582,144 788,906,660 11.503 8.733 8.733 8.748 8.672 8.885 89,998,373 8.7658 -0.87%
2023-02-08 0 11.56 11.56 11.58 11.48 11.66 76,773,150 888,611,032 11.575 8.809 8.809 8.824 8.748 8.885 100,747,194 8.8202 1.40%
2023-02-07 0 11.40 11.40 11.42 11.18 11.54 65,609,606 749,496,174 11.424 8.687 8.687 8.702 8.520 8.794 86,097,597 8.7052 2.15%
2023-02-06 0 11.16 11.16 11.18 11.02 11.24 61,145,710 680,397,751 11.127 8.504 8.504 8.520 8.398 8.565 80,239,755 8.4796 -0.89%
2023-02-03 0 11.26 11.24 11.26 11.18 11.52 83,996,373 948,192,473 11.288 8.581 8.565 8.581 8.520 8.779 110,226,022 8.6023 -2.43%
2023-02-02 0 11.54 11.54 11.56 11.42 11.60 73,627,901 846,700,985 11.500 8.794 8.794 8.809 8.702 8.840 96,619,775 8.7632 -0.52%
2023-02-01 0 11.60 11.58 11.60 11.24 11.70 100,826,450 1,159,211,473 11.497 8.840 8.824 8.840 8.565 8.916 132,311,648 8.7612 2.11%
2023-01-31 0 11.36 11.34 11.36 11.14 11.38 86,571,137 976,258,403 11.277 8.657 8.642 8.657 8.489 8.672 113,604,811 8.5935 -0.18%
2023-01-30 0 11.38 11.38 11.40 11.32 11.64 126,381,522 1,453,561,715 11.501 8.672 8.672 8.687 8.626 8.870 165,846,833 8.7645 -2.23%
2023-01-27 0 11.64 11.64 11.66 11.44 11.70 46,279,719 537,630,459 11.617 8.870 8.870 8.885 8.718 8.916 60,731,543 8.8526 1.39%
2023-01-26 0 11.48 11.48 11.52 11.26 11.68 71,953,543 827,003,048 11.494 8.748 8.748 8.779 8.581 8.901 94,422,563 8.7585 0.88%
2023-01-20 0 11.38 11.36 11.38 10.98 11.46 107,027,573 1,207,989,979 11.287 8.672 8.657 8.672 8.367 8.733 140,449,203 8.6009 5.37%
2023-01-19 0 10.80 10.80 10.82 10.70 10.88 33,428,025 361,943,157 10.828 8.230 8.230 8.245 8.154 8.291 43,866,635 8.2510 -0.37%
2023-01-18 0 10.84 10.84 10.86 10.56 10.92 116,123,545 1,259,627,148 10.847 8.260 8.260 8.276 8.047 8.321 152,385,585 8.2661 3.24%
2023-01-17 0 10.50 10.48 10.50 10.46 10.64 63,656,603 672,601,876 10.566 8.001 7.986 8.001 7.971 8.108 83,534,727 8.0518 0.00%
2023-01-16 0 10.50 10.48 10.50 10.46 10.80 118,594,011 1,265,209,603 10.668 8.001 7.986 8.001 7.971 8.230 155,627,506 8.1297 0.38%
2023-01-13 0 10.46 10.46 10.50 10.42 10.58 118,352,803 1,246,780,165 10.534 7.971 7.971 8.001 7.940 8.062 155,310,976 8.0276 1.16%
2023-01-12 0 10.34 10.32 10.34 10.20 10.40 114,712,214 1,185,921,946 10.338 7.879 7.864 7.879 7.773 7.925 150,533,536 7.8781 2.38%
2023-01-11 0 10.10 10.10 10.12 9.920 10.20 123,595,470 1,242,504,229 10.053 7.697 7.697 7.712 7.559 7.773 162,190,777 7.6608 1.51%
2023-01-10 0 9.950 9.940 9.950 9.890 10.02 82,963,617 825,112,411 9.9455 7.582 7.575 7.582 7.537 7.636 108,870,766 7.5788 0.00%
2023-01-09 0 9.950 9.950 9.960 9.930 10.08 76,774,545 766,776,082 9.9874 7.582 7.582 7.590 7.567 7.681 100,749,025 7.6108 -0.50%
2023-01-06 0 10.00 10.00 10.02 9.970 10.08 49,369,890 494,528,908 10.017 7.620 7.620 7.636 7.598 7.681 64,786,685 7.6332 0.30%
2023-01-05 0 9.970 9.960 9.970 9.860 9.980 92,914,243 922,351,926 9.9269 7.598 7.590 7.598 7.514 7.605 121,928,686 7.5647 -0.70%
2023-01-04 0 10.04 10.02 10.04 9.960 10.18 80,198,729 805,925,006 10.049 7.651 7.636 7.651 7.590 7.758 105,242,483 7.6578 -0.59%
2023-01-03 0 10.10 10.10 10.12 9.870 10.14 65,916,538 662,766,574 10.055 7.697 7.697 7.712 7.521 7.727 86,500,375 7.6620 1.20%
2022-12-30 0 9.980 9.980 10.00 9.880 10.06 46,487,265 464,813,419 9.9987 7.605 7.605 7.620 7.529 7.666 61,003,899 7.6194 0.40%
2022-12-29 0 9.940 9.930 9.940 9.890 9.970 67,615,779 671,320,457 9.9285 7.575 7.567 7.575 7.537 7.598 88,730,240 7.5659 -0.40%
2022-12-28 0 9.980 9.970 9.980 9.910 10.04 85,475,120 852,985,401 9.9793 7.605 7.598 7.605 7.552 7.651 112,166,539 7.6046 1.73%
2022-12-23 0 9.810 9.800 9.810 9.750 9.860 70,938,288 695,030,052 9.7977 7.476 7.468 7.476 7.430 7.514 93,090,273 7.4662 0.00%
2022-12-22 0 9.810 9.810 9.820 9.770 9.930 56,627,363 557,082,976 9.8377 7.476 7.476 7.483 7.445 7.567 74,310,458 7.4967 -0.10%
2022-12-21 0 9.820 9.820 9.830 9.710 9.930 55,304,024 542,044,892 9.8012 7.483 7.483 7.491 7.399 7.567 72,573,878 7.4689 -0.51%
2022-12-20 0 9.870 9.870 9.880 9.820 9.970 37,155,768 367,237,965 9.8837 7.521 7.521 7.529 7.483 7.598 48,758,445 7.5318 -0.80%
2022-12-19 0 9.950 9.940 9.950 9.810 10.02 35,155,859 347,523,077 9.8852 7.582 7.575 7.582 7.476 7.636 46,134,022 7.5329 -0.50%
2022-12-16 0 10.00 10.00 10.02 9.900 10.06 46,726,414 466,015,277 9.9733 7.620 7.620 7.636 7.544 7.666 61,317,728 7.6000 0.10%
2022-12-15 0 9.990 9.980 9.990 9.990 10.20 47,007,182 472,533,177 10.052 7.613 7.605 7.613 7.613 7.773 61,686,172 7.6603 -0.70%
2022-12-14 0 10.06 10.06 10.08 10.02 10.14 57,153,572 576,251,794 10.083 7.666 7.666 7.681 7.636 7.727 75,000,987 7.6833 0.60%
2022-12-13 0 10.00 9.990 10.00 9.890 10.06 61,668,705 615,794,164 9.9855 7.620 7.613 7.620 7.537 7.666 80,926,066 7.6093 1.52%
2022-12-12 0 9.850 9.850 9.860 9.740 9.870 61,227,503 599,850,045 9.7971 7.506 7.506 7.514 7.422 7.521 80,347,089 7.4657 0.31%
2022-12-09 0 9.820 9.820 9.830 9.740 9.850 80,501,351 789,036,199 9.8015 7.483 7.483 7.491 7.422 7.506 105,639,605 7.4691 0.10%
2022-12-08 0 9.810 9.810 9.820 9.760 9.900 91,784,282 899,596,877 9.8012 7.476 7.476 7.483 7.437 7.544 120,445,871 7.4689 -1.31%
2022-12-07 0 9.940 9.920 9.940 9.740 9.960 115,698,610 1,139,427,069 9.8482 7.575 7.559 7.575 7.422 7.590 151,827,955 7.5047 -1.00%
2022-12-06 0 10.04 10.02 10.04 9.930 10.06 69,246,496 690,800,077 9.9760 7.651 7.636 7.651 7.567 7.666 90,870,183 7.6021 -0.20%
2022-12-05 0 10.06 10.04 10.06 9.960 10.14 100,405,215 1,005,926,950 10.019 7.666 7.651 7.666 7.590 7.727 131,758,873 7.6346 0.90%
2022-12-02 0 9.970 9.970 9.980 9.960 10.20 85,529,759 856,215,373 10.011 7.598 7.598 7.605 7.590 7.773 112,238,240 7.6286 -1.29%
2022-12-01 0 10.10 10.10 10.12 10.02 10.36 99,057,088 1,005,866,484 10.154 7.697 7.697 7.712 7.636 7.895 129,989,765 7.7380 -0.98%
2022-11-30 0 10.20 10.20 10.22 10.08 10.32 84,910,457 865,519,892 10.193 7.773 7.773 7.788 7.681 7.864 111,425,548 7.7677 0.20%
2022-11-29 0 10.18 10.18 10.20 9.990 10.18 77,092,180 780,591,614 10.125 7.758 7.758 7.773 7.613 7.758 101,165,848 7.7160 1.19%
2022-11-28 0 10.06 10.04 10.06 9.920 10.12 62,288,250 623,993,410 10.018 7.666 7.651 7.666 7.559 7.712 81,739,077 7.6340 -1.76%
2022-11-25 0 10.24 10.24 10.26 10.16 10.32 47,871,993 490,354,236 10.243 7.803 7.803 7.819 7.742 7.864 62,821,038 7.8056 0.39%
2022-11-24 0 10.20 10.18 10.20 10.10 10.24 56,222,030 572,094,801 10.176 7.773 7.758 7.773 7.697 7.803 73,778,551 7.7542 -0.58%
2022-11-23 0 10.26 10.26 10.28 10.14 10.46 80,232,606 829,412,027 10.338 7.819 7.819 7.834 7.727 7.971 105,286,939 7.8776 0.98%
2022-11-22 0 10.16 10.16 10.18 9.910 10.24 80,018,952 810,115,133 10.124 7.742 7.742 7.758 7.552 7.803 105,006,567 7.7149 1.20%
2022-11-21 0 10.04 10.02 10.04 9.900 10.10 90,907,612 907,556,550 9.9833 7.651 7.636 7.651 7.544 7.697 119,295,442 7.6076 -1.57%
2022-11-18 0 10.20 10.20 10.22 10.14 10.32 94,974,563 970,847,184 10.222 7.773 7.773 7.788 7.727 7.864 124,632,385 7.7897 -1.73%
2022-11-17 0 10.38 10.36 10.38 10.26 10.48 74,263,356 767,555,776 10.336 7.910 7.895 7.910 7.819 7.986 97,453,664 7.8761 -0.57%
2022-11-16 0 10.44 10.44 10.46 10.42 10.56 103,382,012 1,083,966,408 10.485 7.956 7.956 7.971 7.940 8.047 135,665,238 7.9900 -0.38%
2022-11-15 0 10.48 10.46 10.48 10.22 10.50 110,938,482 1,155,607,011 10.417 7.986 7.971 7.986 7.788 8.001 145,581,376 7.9379 1.55%
2022-11-14 0 10.32 10.30 10.32 10.22 10.56 132,186,801 1,371,056,375 10.372 7.864 7.849 7.864 7.788 8.047 173,464,933 7.9039 0.00%
2022-11-11 0 10.32 10.30 10.32 10.18 10.34 94,683,922 972,952,941 10.276 7.864 7.849 7.864 7.758 7.879 124,250,985 7.8305 2.18%
2022-11-10 0 10.10 10.08 10.10 9.930 10.14 62,569,260 627,011,765 10.021 7.697 7.681 7.697 7.567 7.727 82,107,839 7.6364 -0.79%
2022-11-09 0 10.18 10.16 10.18 10.08 10.28 71,463,747 725,287,013 10.149 7.758 7.742 7.758 7.681 7.834 93,779,818 7.7339 -0.20%
2022-11-08 0 10.20 10.20 10.22 10.10 10.30 68,968,656 703,015,649 10.193 7.773 7.773 7.788 7.697 7.849 90,505,582 7.7676 0.59%
2022-11-07 0 10.14 10.14 10.16 9.960 10.32 144,069,363 1,466,130,249 10.177 7.727 7.727 7.742 7.590 7.864 189,058,077 7.7549 2.63%
2022-11-04 0 9.880 9.870 9.880 9.740 10.00 96,418,197 955,422,028 9.9091 7.529 7.521 7.529 7.422 7.620 126,526,824 7.5511 1.65%
2022-11-03 0 9.720 9.720 9.730 9.700 9.860 64,882,566 633,664,953 9.7663 7.407 7.407 7.415 7.392 7.514 85,143,523 7.4423 -1.62%
2022-11-02 0 9.880 9.870 9.880 9.590 9.920 73,372,603 722,076,602 9.8412 7.529 7.521 7.529 7.308 7.559 96,284,754 7.4994 2.17%
2022-11-01 0 9.670 9.670 9.680 9.370 9.810 111,503,218 1,071,435,856 9.6090 7.369 7.369 7.377 7.140 7.476 146,322,463 7.3224 3.31%
2022-10-31 0 9.360 9.360 9.370 9.280 9.850 159,861,577 1,515,380,459 9.4793 7.133 7.133 7.140 7.072 7.506 209,781,745 7.2236 -4.20%
2022-10-28 0 9.770 9.760 9.770 9.690 9.950 92,794,100 911,438,298 9.8222 7.445 7.437 7.445 7.384 7.582 121,771,026 7.4849 -0.31%
2022-10-27 0 9.800 9.800 9.810 9.770 9.920 44,538,324 438,815,025 9.8525 7.468 7.468 7.476 7.445 7.559 58,446,360 7.5080 0.72%
2022-10-26 0 9.730 9.720 9.730 9.640 9.860 65,258,591 637,193,824 9.7641 7.415 7.407 7.415 7.346 7.514 85,636,970 7.4406 -0.31%
2022-10-25 0 9.760 9.730 9.760 9.580 9.840 72,909,302 708,439,915 9.7167 7.437 7.415 7.437 7.300 7.498 95,676,778 7.4045 0.00%
2022-10-24 0 9.760 9.750 9.760 9.660 9.990 89,069,823 872,923,564 9.8004 7.437 7.430 7.437 7.361 7.613 116,883,764 7.4683 -1.91%
2022-10-21 0 9.950 9.950 9.960 9.850 10.04 55,001,950 548,183,368 9.9666 7.582 7.582 7.590 7.506 7.651 72,177,475 7.5949 0.71%
2022-10-20 0 9.880 9.870 9.880 9.810 9.950 57,165,424 564,849,484 9.8810 7.529 7.521 7.529 7.476 7.582 75,016,540 7.5297 0.30%
2022-10-19 0 9.850 9.830 9.850 9.770 9.900 38,489,061 378,370,443 9.8306 7.506 7.491 7.506 7.445 7.544 50,508,087 7.4913 -0.40%
2022-10-18 0 9.890 9.870 9.890 9.760 9.920 45,702,399 449,425,063 9.8337 7.537 7.521 7.537 7.437 7.559 59,973,942 7.4937 0.51%
2022-10-17 0 9.840 9.830 9.840 9.710 9.890 76,384,014 748,080,708 9.7937 7.498 7.491 7.498 7.399 7.537 100,236,542 7.4632 1.86%
2022-10-14 0 9.660 9.650 9.660 9.630 9.790 75,206,694 729,749,294 9.7032 7.361 7.354 7.361 7.338 7.460 98,691,579 7.3942 1.47%
2022-10-13 0 9.520 9.510 9.520 9.460 9.610 43,278,651 411,869,224 9.5167 7.255 7.247 7.255 7.209 7.323 56,793,328 7.2521 -0.63%
2022-10-12 0 9.580 9.580 9.590 9.480 9.680 81,719,145 780,170,710 9.5470 7.300 7.300 7.308 7.224 7.377 107,237,681 7.2752 -1.03%
2022-10-11 0 9.680 9.680 9.690 9.650 9.830 57,797,135 563,161,159 9.7438 7.377 7.377 7.384 7.354 7.491 75,845,516 7.4251 -1.53%
2022-10-10 0 9.830 9.820 9.830 9.780 10.14 126,250,592 1,257,367,192 9.9593 7.491 7.483 7.491 7.453 7.727 165,675,017 7.5894 -0.71%
2022-10-07 0 9.900 9.900 9.910 9.860 10.00 23,848,139 236,722,720 9.9263 7.544 7.544 7.552 7.514 7.620 31,295,226 7.5642 0.10%
2022-10-06 0 9.890 9.890 9.900 9.850 9.930 29,560,075 292,642,796 9.8999 7.537 7.537 7.544 7.506 7.567 38,790,835 7.5441 1.23%
2022-10-05 0 9.770 9.770 9.780 9.700 9.870 51,673,842 506,893,206 9.8095 7.445 7.445 7.453 7.392 7.521 67,810,095 7.4752 3.06%
2022-10-03 0 9.480 9.480 9.490 9.320 9.520 32,400,322 306,187,233 9.4501 7.224 7.224 7.232 7.102 7.255 42,518,010 7.2014 0.74%
2022-09-30 0 9.410 9.410 9.420 9.300 9.480 36,061,653 338,777,526 9.3944 7.171 7.171 7.178 7.087 7.224 47,322,669 7.1589 1.18%
2022-09-29 0 9.300 9.300 9.310 9.240 9.660 67,230,840 631,916,764 9.3992 7.087 7.087 7.095 7.041 7.361 88,225,096 7.1626 -0.96%
2022-09-28 0 9.390 9.390 9.400 9.330 9.600 86,045,865 812,037,811 9.4373 7.156 7.156 7.163 7.110 7.316 112,915,511 7.1916 -1.98%
2022-09-27 0 9.580 9.570 9.580 9.490 9.670 85,709,848 819,080,394 9.5564 7.300 7.293 7.300 7.232 7.369 112,474,566 7.2824 -0.73%
2022-09-26 0 9.650 9.640 9.650 9.530 9.980 234,784,787 2,285,481,342 9.7344 7.354 7.346 7.354 7.262 7.605 308,101,316 7.4180 -5.58%
2022-09-23 0 10.22 10.20 10.22 10.16 10.48 117,512,614 1,215,223,705 10.341 7.788 7.773 7.788 7.742 7.986 154,208,420 7.8804 0.00%
2022-09-22 0 10.22 10.22 10.24 10.08 10.30 106,281,507 1,082,126,140 10.182 7.788 7.788 7.803 7.681 7.849 139,470,162 7.7588 -0.78%
2022-09-21 0 10.30 10.28 10.30 9.980 10.40 96,595,961 986,494,720 10.213 7.849 7.834 7.849 7.605 7.925 126,760,099 7.7824 2.18%
2022-09-20 0 10.08 10.08 10.10 10.06 10.18 60,046,223 606,625,094 10.103 7.681 7.681 7.697 7.666 7.758 78,796,930 7.6986 0.80%
2022-09-19 0 10.00 10.00 10.02 9.990 10.30 119,329,961 1,203,842,236 10.088 7.620 7.620 7.636 7.613 7.849 156,593,272 7.6877 -0.79%
2022-09-16 0 10.08 10.06 10.08 10.04 10.22 105,603,741 1,066,479,487 10.099 7.681 7.666 7.681 7.651 7.788 138,580,749 7.6957 -2.33%
2022-09-15 0 10.32 10.30 10.32 10.12 10.42 166,848,487 1,720,947,293 10.314 7.864 7.849 7.864 7.712 7.940 218,950,466 7.8600 1.57%
2022-09-14 0 10.16 10.16 10.18 9.880 10.26 180,227,057 1,829,329,799 10.150 7.742 7.742 7.758 7.529 7.819 236,506,778 7.7348 2.21%
2022-09-13 0 9.940 9.940 9.950 9.850 10.04 80,190,020 799,299,962 9.9676 7.575 7.575 7.582 7.506 7.651 105,231,055 7.5957 1.74%
2022-09-09 0 9.770 9.770 9.780 9.610 9.840 75,136,065 731,883,943 9.7408 7.445 7.445 7.453 7.323 7.498 98,598,895 7.4228 2.09%
2022-09-08 0 9.570 9.570 9.580 9.520 9.780 150,091,973 1,442,429,353 9.6103 7.293 7.293 7.300 7.255 7.453 196,961,375 7.3234 -3.63%
2022-09-07 0 9.930 9.930 9.940 9.830 10.06 140,408,730 1,396,573,613 9.9465 7.567 7.567 7.575 7.491 7.666 184,254,334 7.5796 -1.88%
2022-09-06 0 10.12 10.12 10.14 10.12 10.38 142,370,349 1,458,673,263 10.246 7.712 7.712 7.727 7.712 7.910 186,828,510 7.8076 0.80%
2022-09-05 0 10.74 10.72 10.74 10.52 10.80 190,065,637 2,032,084,122 10.691 7.651 7.637 7.651 7.494 7.694 266,807,341 7.6163 2.48%
2022-09-02 0 10.48 10.48 10.50 10.42 10.64 109,512,764 1,152,269,556 10.522 7.466 7.466 7.480 7.423 7.580 153,730,100 7.4954 -0.95%
2022-09-01 0 10.58 10.56 10.58 10.44 10.74 107,846,320 1,145,778,607 10.624 7.537 7.523 7.537 7.437 7.651 151,390,806 7.5684 -0.56%
2022-08-31 0 10.64 10.64 10.66 10.50 10.78 112,554,296 1,199,055,784 10.653 7.580 7.580 7.594 7.480 7.679 157,999,694 7.5890 -2.21%
2022-08-30 0 10.88 10.86 10.88 10.80 11.02 100,096,035 1,089,680,293 10.886 7.751 7.736 7.751 7.694 7.850 140,511,233 7.7551 0.18%
2022-08-29 0 10.86 10.86 10.88 10.54 10.98 145,861,154 1,582,581,360 10.850 7.736 7.736 7.751 7.508 7.822 204,754,669 7.7292 1.50%
2022-08-26 0 10.70 10.70 10.72 10.62 10.90 158,985,201 1,706,582,012 10.734 7.622 7.622 7.637 7.565 7.765 223,177,737 7.6467 -1.11%
2022-08-25 0 10.82 10.82 10.84 10.30 10.92 214,229,572 2,303,578,159 10.753 7.708 7.708 7.722 7.337 7.779 300,727,809 7.6600 4.84%
2022-08-24 0 10.32 10.32 10.34 10.28 10.48 128,333,559 1,333,090,920 10.388 7.352 7.352 7.366 7.323 7.466 180,150,059 7.3999 1.57%
2022-08-23 0 10.16 10.16 10.18 9.870 10.22 140,218,315 1,415,816,943 10.097 7.238 7.238 7.252 7.031 7.280 196,833,454 7.1930 3.36%
2022-08-22 0 9.830 9.830 9.840 9.650 9.910 58,023,468 571,010,700 9.8410 7.003 7.003 7.010 6.874 7.060 81,451,268 7.0105 1.55%
2022-08-19 0 9.680 9.680 9.690 9.670 9.820 50,987,667 497,195,286 9.7513 6.896 6.896 6.903 6.889 6.995 71,574,663 6.9465 0.94%
2022-08-18 0 9.590 9.590 9.600 9.580 9.720 33,933,075 326,377,641 9.6183 6.832 6.832 6.839 6.825 6.924 47,634,037 6.8518 -0.62%
2022-08-17 0 9.650 9.640 9.650 9.560 9.700 54,582,672 526,215,526 9.6407 6.874 6.867 6.874 6.810 6.910 76,621,202 6.8678 0.73%
2022-08-16 0 9.580 9.570 9.580 9.550 9.790 91,936,843 884,144,805 9.6169 6.825 6.817 6.825 6.803 6.974 129,057,651 6.8508 -2.74%
2022-08-15 0 9.850 9.850 9.860 9.770 9.970 62,526,166 616,847,609 9.8654 7.017 7.017 7.024 6.960 7.102 87,771,995 7.0278 -1.50%
2022-08-12 0 10.00 9.990 10.00 9.840 10.08 78,881,746 788,803,263 9.9998 7.124 7.117 7.124 7.010 7.181 110,731,373 7.1236 2.46%
2022-08-11 0 9.760 9.750 9.760 9.640 9.840 47,141,969 460,629,829 9.7711 6.953 6.946 6.953 6.867 7.010 66,176,209 6.9607 1.99%
2022-08-10 0 9.570 9.560 9.570 9.520 9.780 48,987,469 471,598,119 9.6269 6.817 6.810 6.817 6.782 6.967 68,766,856 6.8579 -0.93%
2022-08-09 0 9.660 9.660 9.670 9.630 9.820 52,052,936 505,975,599 9.7204 6.881 6.881 6.889 6.860 6.995 73,070,049 6.9245 0.31%
2022-08-08 0 9.630 9.620 9.630 9.420 9.720 39,163,399 375,462,769 9.5871 6.860 6.853 6.860 6.711 6.924 54,976,178 6.8296 1.26%
2022-08-05 0 9.510 9.500 9.510 9.330 9.590 112,796,281 1,064,401,240 9.4365 6.775 6.768 6.775 6.646 6.832 158,339,384 6.7223 -1.25%
2022-08-04 0 9.630 9.630 9.670 9.610 9.740 40,576,711 392,092,625 9.6630 6.860 6.860 6.889 6.846 6.938 56,960,135 6.8836 -0.41%
2022-08-03 0 9.670 9.660 9.670 9.610 9.820 47,687,882 461,829,039 9.6844 6.889 6.881 6.889 6.846 6.995 66,942,543 6.8989 -0.82%
2022-08-02 0 9.750 9.740 9.750 9.660 9.800 88,782,140 862,576,808 9.7157 6.946 6.938 6.946 6.881 6.981 124,629,192 6.9211 -2.89%
2022-08-01 0 10.04 10.02 10.04 9.930 10.14 47,219,002 474,103,209 10.041 7.152 7.138 7.152 7.074 7.223 66,284,346 7.1526 0.40%
2022-07-29 0 10.00 9.990 10.00 9.860 10.20 73,353,426 732,106,715 9.9805 7.124 7.117 7.124 7.024 7.266 102,970,915 7.1098 -0.99%
2022-07-28 0 10.10 10.10 10.12 9.990 10.16 91,811,101 926,703,399 10.094 7.195 7.195 7.209 7.117 7.238 128,881,139 7.1904 1.61%
2022-07-27 0 9.940 9.930 9.940 9.850 10.06 57,034,036 567,649,047 9.9528 7.081 7.074 7.081 7.017 7.166 80,062,339 7.0901 -0.60%
2022-07-26 0 10.00 10.00 10.02 9.890 10.10 75,038,603 752,220,419 10.024 7.124 7.124 7.138 7.045 7.195 105,336,506 7.1411 2.35%
2022-07-25 0 9.770 9.770 9.780 9.700 9.950 48,259,675 471,502,026 9.7701 6.960 6.960 6.967 6.910 7.088 67,745,205 6.9599 -0.81%
2022-07-22 0 9.850 9.850 9.860 9.780 9.970 51,616,933 509,684,399 9.8744 7.017 7.017 7.024 6.967 7.102 72,458,004 7.0342 0.61%
2022-07-21 0 9.790 9.790 9.800 9.760 10.00 69,030,935 679,267,549 9.8400 6.974 6.974 6.981 6.953 7.124 96,903,157 7.0098 -2.10%
2022-07-20 0 10.00 10.00 10.02 9.980 10.10 74,116,218 744,772,052 10.049 7.124 7.124 7.138 7.109 7.195 104,041,695 7.1584 0.40%
2022-07-19 0 9.960 9.960 9.970 9.820 10.02 118,480,164 1,177,412,032 9.9376 7.095 7.095 7.102 6.995 7.138 166,318,215 7.0793 1.12%
2022-07-18 0 9.850 9.850 9.860 9.430 9.880 114,569,486 1,114,707,867 9.7295 7.017 7.017 7.024 6.718 7.038 160,828,545 6.9310 5.69%
2022-07-15 0 9.320 9.310 9.320 9.220 9.590 130,248,994 1,221,653,737 9.3794 6.639 6.632 6.639 6.568 6.832 182,838,878 6.6816 -1.58%
2022-07-14 0 9.470 9.460 9.470 9.390 9.680 68,380,130 647,992,229 9.4763 6.746 6.739 6.746 6.689 6.896 95,989,580 6.7507 -1.15%
2022-07-13 0 9.580 9.580 9.590 9.490 9.690 122,653,352 1,176,132,999 9.5891 6.825 6.825 6.832 6.760 6.903 172,176,387 6.8310 -2.24%
2022-07-12 0 9.800 9.800 9.810 9.800 9.940 32,362,971 319,301,015 9.8662 6.981 6.981 6.988 6.981 7.081 45,429,981 7.0284 -0.41%
2022-07-11 0 9.840 9.830 9.840 9.740 9.920 53,471,169 523,627,074 9.7927 7.010 7.003 7.010 6.938 7.067 75,060,914 6.9760 -0.51%
2022-07-08 0 9.890 9.890 9.900 9.880 10.06 74,251,940 741,338,307 9.9841 7.045 7.045 7.052 7.038 7.166 104,232,217 7.1124 0.51%
2022-07-07 0 9.840 9.830 9.840 9.680 9.870 123,888,974 1,206,548,329 9.7389 7.010 7.003 7.010 6.896 7.031 173,910,909 6.9377 -0.61%
2022-07-06 0 9.900 9.890 9.900 9.770 10.14 240,046,993 2,368,691,616 9.8676 7.052 7.045 7.052 6.960 7.223 336,969,380 7.0294 -4.81%
2022-07-05 0 10.40 10.40 10.42 10.36 10.60 85,634,630 898,100,692 10.488 7.409 7.409 7.423 7.380 7.551 120,210,830 7.4710 1.17%
2022-07-04 0 10.28 10.28 10.30 10.24 10.58 76,835,487 799,781,096 10.409 7.323 7.323 7.337 7.295 7.537 107,858,908 7.4151 -0.77%
2022-06-30 0 10.36 10.36 10.38 10.26 10.54 110,008,265 1,145,303,901 10.411 7.380 7.380 7.394 7.309 7.508 154,425,667 7.4165 -0.77%
2022-06-29 0 10.44 10.42 10.44 10.36 10.70 98,753,145 1,040,780,040 10.539 7.437 7.423 7.437 7.380 7.622 138,626,132 7.5078 -0.38%
2022-06-28 0 10.48 10.48 10.50 10.30 10.54 144,296,803 1,505,285,422 10.432 7.466 7.466 7.480 7.337 7.508 202,558,689 7.4314 3.56%
2022-06-27 0 10.12 10.12 10.14 9.920 10.18 115,314,886 1,159,530,818 10.055 7.209 7.209 7.223 7.067 7.252 161,874,911 7.1631 2.64%
2022-06-24 0 9.860 9.860 9.870 9.760 10.06 188,768,219 1,860,890,934 9.8581 7.024 7.024 7.031 6.953 7.166 264,986,072 7.0226 -1.40%
2022-06-23 0 10.00 10.00 10.02 9.840 10.10 126,925,292 1,268,671,866 9.9954 7.124 7.124 7.138 7.010 7.195 178,173,184 7.1204 1.73%
2022-06-22 0 9.830 9.820 9.830 9.800 10.30 179,566,442 1,785,673,316 9.9444 7.003 6.995 7.003 6.981 7.337 252,068,947 7.0841 -3.82%
2022-06-21 0 10.22 10.20 10.22 10.08 10.40 88,127,334 903,410,521 10.251 7.280 7.266 7.280 7.181 7.409 123,709,998 7.3026 0.79%
2022-06-20 0 10.14 10.14 10.16 9.890 10.24 317,094,884 3,176,430,774 10.017 7.223 7.223 7.238 7.045 7.295 445,126,453 7.1360 -3.61%
2022-06-17 0 10.52 10.52 10.54 10.38 10.78 159,833,418 1,682,889,163 10.529 7.494 7.494 7.508 7.394 7.679 224,368,434 7.5006 -0.75%
2022-06-16 0 10.60 10.58 10.60 10.50 11.04 207,014,065 2,222,698,312 10.737 7.551 7.537 7.551 7.480 7.865 290,598,938 7.6487 -3.81%
2022-06-15 0 11.02 11.02 11.04 10.88 11.34 129,549,300 1,441,668,709 11.128 7.850 7.850 7.865 7.751 8.078 181,856,672 7.9275 -1.43%
2022-06-14 0 11.18 11.16 11.18 11.08 11.40 130,900,033 1,467,695,610 11.212 7.964 7.950 7.964 7.893 8.121 183,752,783 7.9873 -0.89%
2022-06-13 0 11.28 11.26 11.28 11.00 11.36 162,343,672 1,810,611,697 11.153 8.036 8.021 8.036 7.836 8.093 227,892,238 7.9450 -0.88%
2022-06-10 0 11.38 11.38 11.40 11.26 11.62 137,535,856 1,571,543,181 11.426 8.107 8.107 8.121 8.021 8.278 193,067,914 8.1398 -0.35%
2022-06-09 0 11.42 11.42 11.44 11.42 11.64 235,830,282 2,718,893,745 11.529 8.135 8.135 8.150 8.135 8.292 331,050,112 8.2129 2.15%
2022-06-08 0 12.36 12.34 12.36 12.16 12.42 247,703,049 3,051,550,437 12.319 7.964 7.951 7.964 7.835 8.003 384,416,649 7.9381 2.15%
2022-06-07 0 12.10 12.10 12.12 12.06 12.26 144,130,860 1,750,597,770 12.146 7.797 7.797 7.810 7.771 7.900 223,680,340 7.8263 -0.82%
2022-06-06 0 12.20 12.20 12.22 12.14 12.42 122,265,684 1,502,445,419 12.288 7.861 7.861 7.874 7.823 8.003 189,747,219 7.9181 1.33%
2022-06-02 0 12.04 12.04 12.08 11.88 12.12 108,802,009 1,304,833,692 11.993 7.758 7.758 7.784 7.655 7.810 168,852,600 7.7276 -1.31%
2022-06-01 0 12.20 12.20 12.22 12.14 12.46 98,647,767 1,209,746,330 12.263 7.861 7.861 7.874 7.823 8.029 153,093,974 7.9020 -1.77%
2022-05-31 0 12.42 12.42 12.44 12.28 12.54 131,295,054 1,632,075,187 12.431 8.003 8.003 8.016 7.913 8.080 203,760,127 8.0098 2.14%
2022-05-30 0 12.16 12.16 12.18 12.10 12.40 184,018,647 2,253,588,088 12.247 7.835 7.835 7.848 7.797 7.990 285,583,209 7.8912 1.33%
2022-05-27 0 12.00 11.98 12.00 11.76 12.18 270,348,638 3,242,498,100 11.994 7.732 7.719 7.732 7.578 7.848 419,560,914 7.7283 3.45%
2022-05-26 0 11.60 11.60 11.62 11.42 11.64 130,457,553 1,506,015,445 11.544 7.475 7.475 7.487 7.359 7.500 202,460,388 7.4386 1.58%
2022-05-25 0 11.42 11.42 11.48 11.26 11.54 150,191,503 1,720,046,905 11.452 7.359 7.359 7.397 7.256 7.436 233,086,006 7.3795 1.78%
2022-05-24 0 11.22 11.22 11.24 11.06 11.46 131,286,010 1,475,811,216 11.241 7.230 7.230 7.243 7.127 7.384 203,746,091 7.2434 -0.71%
2022-05-23 0 11.30 11.30 11.32 11.18 11.48 131,146,571 1,487,436,418 11.342 7.281 7.281 7.294 7.204 7.397 203,529,692 7.3082 1.44%
2022-05-20 0 11.14 11.14 11.16 10.92 11.24 118,841,611 1,324,457,706 11.145 7.178 7.178 7.191 7.036 7.243 184,433,313 7.1812 2.96%
2022-05-19 0 10.82 10.82 10.84 10.72 10.94 154,404,453 1,674,079,087 10.842 6.972 6.972 6.985 6.908 7.049 239,624,190 6.9863 -2.35%
2022-05-18 0 11.08 11.08 11.10 10.98 11.24 120,128,691 1,335,152,887 11.114 7.140 7.140 7.152 7.075 7.243 186,430,765 7.1617 0.91%
2022-05-17 0 10.98 10.98 11.00 10.80 11.04 163,280,181 1,782,625,884 10.918 7.075 7.075 7.088 6.959 7.114 253,398,658 7.0349 2.81%
2022-05-16 0 10.68 10.68 10.70 10.56 10.90 154,923,251 1,662,252,963 10.730 6.882 6.882 6.895 6.804 7.024 240,429,326 6.9137 0.19%
2022-05-13 0 10.66 10.66 10.68 10.62 10.84 121,719,921 1,305,644,624 10.727 6.869 6.869 6.882 6.843 6.985 188,900,235 6.9118 1.33%
2022-05-12 0 10.52 10.50 10.52 10.48 10.78 129,288,532 1,369,595,892 10.593 6.779 6.766 6.779 6.753 6.946 200,646,155 6.8259 0.00%
2022-05-11 0 10.52 10.52 10.54 10.36 10.68 104,241,104 1,097,087,016 10.525 6.779 6.779 6.792 6.676 6.882 161,774,415 6.7816 0.00%
2022-05-10 0 10.52 10.50 10.52 10.20 10.58 218,945,416 2,279,130,618 10.410 6.779 6.766 6.779 6.572 6.817 339,786,949 6.7075 -3.49%
2022-05-06 0 10.90 10.88 10.90 10.84 11.18 108,689,763 1,189,684,423 10.946 7.024 7.011 7.024 6.985 7.204 168,678,402 7.0530 -1.09%
2022-05-05 0 11.02 11.02 11.04 11.02 11.32 163,905,304 1,831,189,236 11.172 7.101 7.101 7.114 7.101 7.294 254,368,802 7.1990 0.73%
2022-05-04 0 10.94 10.94 10.96 10.92 11.16 53,091,108 583,248,909 10.986 7.049 7.049 7.062 7.036 7.191 82,393,438 7.0788 -1.44%
2022-05-03 0 11.10 11.10 11.12 10.94 11.22 66,834,781 740,744,275 11.083 7.152 7.152 7.165 7.049 7.230 103,722,593 7.1416 -1.07%
2022-04-29 0 11.22 11.22 11.24 11.14 11.64 201,946,219 2,291,319,458 11.346 7.230 7.230 7.243 7.178 7.500 313,405,463 7.3110 3.51%
2022-04-28 0 10.84 10.82 10.84 10.30 10.90 110,730,974 1,187,035,100 10.720 6.985 6.972 6.985 6.637 7.024 171,846,209 6.9075 3.63%
2022-04-27 0 10.46 10.44 10.46 9.710 10.62 234,367,331 2,396,352,928 10.225 6.740 6.727 6.740 6.257 6.843 363,720,610 6.5884 6.73%
2022-04-26 0 9.800 9.790 9.800 9.720 10.22 211,043,263 2,094,802,350 9.9259 6.315 6.308 6.315 6.263 6.585 327,523,397 6.3959 -3.92%
2022-04-25 0 10.20 10.20 10.22 10.06 10.82 256,733,004 2,654,522,928 10.340 6.572 6.572 6.585 6.482 6.972 398,430,466 6.6624 -7.27%
2022-04-22 0 11.00 10.98 11.00 10.60 11.22 140,090,776 1,534,943,592 10.957 7.088 7.075 7.088 6.830 7.230 217,410,431 7.0601 1.10%
2022-04-21 0 10.88 10.88 10.90 10.70 11.64 240,126,014 2,654,254,131 11.054 7.011 7.011 7.024 6.895 7.500 372,657,656 7.1225 -2.51%
2022-04-20 0 11.16 11.14 11.16 11.08 11.54 146,478,694 1,653,015,618 11.285 7.191 7.178 7.191 7.140 7.436 227,324,003 7.2716 -4.12%
2022-04-19 0 11.64 11.64 11.66 11.38 11.82 123,329,852 1,441,096,426 11.685 7.500 7.500 7.513 7.333 7.616 191,398,728 7.5293 0.69%
2022-04-14 0 11.56 11.56 11.58 11.54 11.78 105,477,409 1,228,767,433 11.650 7.449 7.449 7.462 7.436 7.591 163,693,068 7.5065 0.87%
2022-04-13 0 11.46 11.46 11.48 11.18 11.64 171,338,950 1,965,533,472 11.472 7.384 7.384 7.397 7.204 7.500 265,905,266 7.3919 3.62%
2022-04-12 0 11.06 11.04 11.06 10.70 11.28 161,005,524 1,761,606,122 10.941 7.127 7.114 7.127 6.895 7.268 249,868,560 7.0501 -0.90%
2022-04-11 0 11.16 11.16 11.18 11.14 11.72 162,780,237 1,857,198,506 11.409 7.191 7.191 7.204 7.178 7.552 252,622,782 7.3517 -4.29%
2022-04-08 0 11.66 11.64 11.66 11.32 11.78 154,313,976 1,794,589,191 11.629 7.513 7.500 7.513 7.294 7.591 239,483,776 7.4936 2.64%
2022-04-07 0 11.36 11.36 11.38 11.22 11.82 187,666,963 2,166,106,370 11.542 7.320 7.320 7.333 7.230 7.616 291,245,124 7.4374 -2.91%
2022-04-06 0 11.70 11.68 11.70 11.10 11.84 274,800,313 3,193,477,903 11.621 7.539 7.526 7.539 7.152 7.629 426,469,581 7.4882 5.22%
2022-04-04 0 11.12 11.12 11.14 10.94 11.18 55,142,867 611,483,855 11.089 7.165 7.165 7.178 7.049 7.204 85,577,615 7.1454 1.65%
2022-04-01 0 10.94 10.94 10.96 10.50 11.02 93,961,726 1,023,317,023 10.891 7.049 7.049 7.062 6.766 7.101 145,821,588 7.0176 1.86%
2022-03-31 0 10.74 10.74 10.76 10.70 11.08 118,363,259 1,285,722,311 10.863 6.920 6.920 6.933 6.895 7.140 183,690,946 6.9994 -3.42%
2022-03-30 0 11.12 11.10 11.12 10.84 11.20 177,068,205 1,953,109,872 11.030 7.165 7.152 7.165 6.985 7.217 274,796,642 7.1075 1.83%
2022-03-29 0 10.92 10.92 10.94 10.50 11.02 184,911,894 1,998,467,964 10.808 7.036 7.036 7.049 6.766 7.101 286,969,462 6.9640 2.63%
2022-03-28 0 10.64 10.64 10.66 10.36 10.80 215,925,163 2,302,345,673 10.663 6.856 6.856 6.869 6.676 6.959 335,099,741 6.8706 3.70%
2022-03-25 0 10.26 10.26 10.28 10.20 10.54 74,161,159 765,739,959 10.325 6.611 6.611 6.624 6.572 6.792 115,092,585 6.6533 -0.77%
2022-03-24 0 10.34 10.34 10.36 10.32 10.60 143,334,909 1,500,217,414 10.467 6.663 6.663 6.676 6.650 6.830 222,445,084 6.7442 1.37%
2022-03-23 0 10.20 10.20 10.22 10.18 10.34 70,938,863 726,220,563 10.237 6.572 6.572 6.585 6.560 6.663 110,091,822 6.5965 -1.54%
2022-03-22 0 10.36 10.36 10.38 10.14 10.48 187,429,654 1,938,663,873 10.343 6.676 6.676 6.688 6.534 6.753 290,876,838 6.6649 4.44%
2022-03-21 0 9.920 9.920 9.930 9.850 10.12 97,787,605 976,536,288 9.9863 6.392 6.392 6.399 6.347 6.521 151,759,066 6.4348 0.81%
2022-03-18 0 9.840 9.840 9.860 9.650 9.950 146,137,798 1,439,369,002 9.8494 6.341 6.341 6.353 6.218 6.411 226,794,958 6.3466 3.36%
2022-03-17 0 9.520 9.520 9.530 9.200 9.600 134,450,613 1,267,837,549 9.4298 6.134 6.134 6.141 5.928 6.186 208,657,319 6.0762 3.59%
2022-03-16 0 9.190 9.190 9.200 8.840 9.410 181,950,448 1,658,956,536 9.1176 5.922 5.922 5.928 5.696 6.063 282,373,519 5.8750 3.03%
2022-03-15 0 8.920 8.910 8.920 8.540 9.400 352,589,146 3,150,955,076 8.9366 5.748 5.741 5.748 5.503 6.057 547,192,046 5.7584 -5.81%
2022-03-14 0 9.470 9.450 9.470 9.290 9.740 192,456,138 1,830,387,618 9.5107 6.102 6.089 6.102 5.986 6.276 298,677,566 6.1283 -3.27%
2022-03-11 0 9.790 9.780 9.790 9.620 10.00 169,313,571 1,653,906,436 9.7683 6.308 6.302 6.308 6.199 6.444 262,762,029 6.2943 -3.07%
2022-03-10 0 10.10 10.10 10.12 9.800 10.14 149,065,777 1,483,963,988 9.9551 6.508 6.508 6.521 6.315 6.534 231,338,963 6.4147 -0.20%
2022-03-09 0 10.12 10.12 10.14 9.810 10.50 195,981,468 1,988,051,123 10.144 6.521 6.521 6.534 6.321 6.766 304,148,615 6.5364 -0.59%
2022-03-08 0 10.18 10.18 10.20 10.04 10.76 234,703,432 2,417,179,484 10.299 6.560 6.560 6.572 6.469 6.933 364,242,214 6.6362 -4.50%
2022-03-07 0 10.66 10.64 10.66 10.46 10.98 271,128,950 2,901,607,983 10.702 6.869 6.856 6.869 6.740 7.075 420,771,900 6.8959 2.30%
2022-03-04 0 10.42 10.42 10.44 10.40 10.60 139,875,552 1,465,994,599 10.481 6.714 6.714 6.727 6.701 6.830 217,076,420 6.7534 -2.07%
2022-03-03 0 10.64 10.64 10.66 10.40 10.76 238,378,818 2,532,469,560 10.624 6.856 6.856 6.869 6.701 6.933 369,946,139 6.8455 2.70%
2022-03-02 0 10.36 10.36 10.38 10.22 10.54 250,143,525 2,601,837,649 10.401 6.676 6.676 6.688 6.585 6.792 388,204,086 6.7022 3.39%
2022-03-01 0 10.02 10.02 10.04 9.880 10.16 88,269,914 884,702,297 10.023 6.456 6.456 6.469 6.366 6.547 136,988,320 6.4582 0.50%
2022-02-28 0 9.970 9.970 9.980 9.840 10.06 117,023,032 1,163,185,629 9.9398 6.424 6.424 6.431 6.341 6.482 181,611,014 6.4048 1.73%
2022-02-25 0 9.800 9.800 9.810 9.730 10.08 152,739,840 1,507,171,584 9.8676 6.315 6.315 6.321 6.270 6.495 237,040,835 6.3583 -3.16%
2022-02-24 0 10.12 10.10 10.12 9.980 10.20 134,472,559 1,353,633,542 10.066 6.521 6.508 6.521 6.431 6.572 208,691,378 6.4863 1.00%
2022-02-23 0 10.02 10.02 10.04 9.920 10.18 66,328,024 665,262,727 10.030 6.456 6.456 6.469 6.392 6.560 102,936,144 6.4629 -0.40%
2022-02-22 0 10.06 10.04 10.06 10.00 10.26 135,540,995 1,367,839,537 10.092 6.482 6.469 6.482 6.444 6.611 210,349,511 6.5027 0.60%
2022-02-21 0 10.00 10.00 10.02 9.920 10.06 83,695,895 836,750,067 9.9975 6.444 6.444 6.456 6.392 6.482 129,889,784 6.4420 1.32%
2022-02-18 0 9.870 9.870 9.880 9.770 9.940 87,094,843 860,883,887 9.8844 6.360 6.360 6.366 6.295 6.405 135,164,698 6.3691 0.41%
2022-02-17 0 9.830 9.830 9.850 9.740 9.920 66,089,802 650,333,224 9.8401 6.334 6.334 6.347 6.276 6.392 102,566,441 6.3406 0.10%
2022-02-16 0 9.820 9.810 9.820 9.600 9.920 93,669,208 920,039,220 9.8222 6.328 6.321 6.328 6.186 6.392 145,367,622 6.3291 1.24%
2022-02-15 0 9.700 9.690 9.700 9.620 10.02 138,118,591 1,347,767,530 9.7580 6.250 6.244 6.250 6.199 6.456 214,349,747 6.2877 -2.61%
2022-02-14 0 9.960 9.960 9.970 9.950 10.46 177,664,682 1,800,425,908 10.134 6.418 6.418 6.424 6.411 6.740 275,722,330 6.5299 0.10%
2022-02-11 0 9.950 9.940 9.950 9.780 10.06 124,735,690 1,242,041,192 9.9574 6.411 6.405 6.411 6.302 6.482 193,580,484 6.4161 0.91%
2022-02-10 0 9.860 9.860 9.870 9.750 9.990 112,211,401 1,105,335,018 9.8505 6.353 6.353 6.360 6.283 6.437 174,143,722 6.3473 0.00%
2022-02-09 0 9.860 9.860 9.870 9.710 10.04 180,575,969 1,792,738,267 9.9279 6.353 6.353 6.360 6.257 6.469 280,240,430 6.3971 0.72%
2022-02-08 0 9.790 9.790 9.800 9.700 10.00 156,433,650 1,536,484,533 9.8220 6.308 6.308 6.315 6.250 6.444 242,773,352 6.3289 -1.11%
2022-02-07 0 9.900 9.900 9.910 9.600 9.990 258,084,761 2,533,894,040 9.8181 6.379 6.379 6.386 6.186 6.437 400,528,292 6.3264 4.21%
2022-02-04 0 9.500 9.500 9.510 9.480 9.590 71,712,611 683,163,968 9.5264 6.121 6.121 6.128 6.109 6.179 111,292,621 6.1384 1.50%
2022-01-31 0 9.360 9.360 9.370 9.300 9.410 17,430,000 163,342,100 9.3713 6.031 6.031 6.038 5.993 6.063 27,050,059 6.0385 0.21%
2022-01-28 0 9.340 9.330 9.340 9.280 9.440 34,287,442 320,205,871 9.3389 6.018 6.012 6.018 5.980 6.083 53,211,552 6.0176 0.32%
2022-01-27 0 9.310 9.300 9.310 9.290 9.480 52,800,402 493,639,408 9.3492 5.999 5.993 5.999 5.986 6.109 81,942,284 6.0242 -1.06%
2022-01-26 0 9.410 9.400 9.410 9.300 9.490 95,103,838 892,948,919 9.3892 6.063 6.057 6.063 5.993 6.115 147,594,060 6.0500 1.84%
2022-01-25 0 9.240 9.240 9.250 9.180 9.360 94,847,844 880,169,694 9.2798 5.954 5.954 5.960 5.915 6.031 147,196,777 5.9795 -1.18%
2022-01-24 0 9.350 9.350 9.360 9.200 9.410 90,012,107 841,925,463 9.3535 6.025 6.025 6.031 5.928 6.063 139,692,074 6.0270 0.75%
2022-01-21 0 9.280 9.280 9.290 9.150 9.300 107,042,058 988,023,301 9.2302 5.980 5.980 5.986 5.896 5.993 166,121,287 5.9476 -0.32%
2022-01-20 0 9.310 9.300 9.310 9.280 9.490 112,790,507 1,053,772,595 9.3427 5.999 5.993 5.999 5.980 6.115 175,042,451 6.0201 -1.27%
2022-01-19 0 9.430 9.430 9.440 9.380 9.500 102,410,994 966,962,570 9.4420 6.076 6.076 6.083 6.044 6.121 158,934,221 6.0840 0.86%
2022-01-18 0 9.350 9.350 9.360 9.240 9.420 109,725,989 1,023,784,013 9.3304 6.025 6.025 6.031 5.954 6.070 170,286,548 6.0121 0.54%
2022-01-17 0 9.300 9.290 9.300 9.220 9.350 99,767,577 926,953,768 9.2911 5.993 5.986 5.993 5.941 6.025 154,831,835 5.9868 1.09%
2022-01-14 0 9.200 9.200 9.210 9.130 9.290 83,076,654 765,401,267 9.2132 5.928 5.928 5.935 5.883 5.986 128,928,768 5.9366 -0.43%
2022-01-13 0 9.240 9.230 9.240 9.180 9.380 131,756,031 1,221,531,286 9.2712 5.954 5.947 5.954 5.915 6.044 204,475,529 5.9740 0.98%
2022-01-12 0 9.150 9.150 9.160 9.110 9.520 342,176,397 3,167,899,298 9.2581 5.896 5.896 5.902 5.870 6.134 531,032,236 5.9655 6.77%
2022-01-11 0 8.570 8.570 8.580 8.420 8.620 47,896,336 409,285,886 8.5452 5.522 5.522 5.529 5.426 5.554 74,331,540 5.5062 0.35%
2022-01-10 0 8.540 8.540 8.550 8.480 8.600 42,888,502 366,942,366 8.5557 5.503 5.503 5.509 5.464 5.542 66,559,755 5.5130 -0.58%
2022-01-07 0 8.590 8.580 8.590 8.540 8.650 75,301,301 648,601,495 8.6134 5.535 5.529 5.535 5.503 5.574 116,862,000 5.5501 0.59%
2022-01-06 0 8.540 8.540 8.550 8.410 8.560 77,609,289 660,153,181 8.5061 5.503 5.503 5.509 5.419 5.516 120,443,826 5.4810 1.67%
2022-01-05 0 8.400 8.400 8.410 8.300 8.580 193,578,308 1,640,226,897 8.4732 5.413 5.413 5.419 5.348 5.529 300,419,090 5.4598 2.44%
2022-01-04 0 8.200 8.200 8.210 8.130 8.320 82,450,130 680,815,281 8.2573 5.284 5.284 5.290 5.239 5.361 127,956,450 5.3207 1.36%
2022-01-03 0 8.090 8.090 8.100 8.030 8.160 18,826,599 152,509,233 8.1007 5.213 5.213 5.219 5.174 5.258 29,217,477 5.2198 0.75%
2021-12-31 0 8.030 8.030 8.040 8.000 8.070 14,146,550 113,689,875 8.0366 5.174 5.174 5.181 5.155 5.200 21,954,390 5.1785 0.00%
2021-12-30 0 8.030 8.030 8.040 7.990 8.170 34,548,950 277,560,172 8.0338 5.174 5.174 5.181 5.148 5.264 53,617,392 5.1767 -1.23%
2021-12-29 0 8.130 8.120 8.130 8.090 8.220 29,143,060 237,211,019 8.1395 5.239 5.232 5.239 5.213 5.297 45,227,855 5.2448 -0.49%
2021-12-28 0 8.170 8.160 8.170 8.140 8.240 72,471,476 592,678,531 8.1781 5.264 5.258 5.264 5.245 5.310 112,470,323 5.2696 0.86%
2021-12-24 0 8.100 8.090 8.100 8.060 8.170 31,962,446 259,986,175 8.1341 5.219 5.213 5.219 5.194 5.264 49,603,331 5.2413 1.00%
2021-12-23 0 8.020 8.020 8.040 7.920 8.110 79,487,826 640,043,895 8.0521 5.168 5.168 5.181 5.103 5.226 123,359,175 5.1885 1.91%
2021-12-22 0 7.870 7.870 7.880 7.750 7.960 61,069,082 482,100,683 7.8943 5.071 5.071 5.078 4.994 5.129 94,774,658 5.0868 1.03%
2021-12-21 0 7.790 7.790 7.800 7.780 7.890 46,308,035 363,034,241 7.8396 5.020 5.020 5.026 5.013 5.084 71,866,615 5.0515 -0.38%
2021-12-20 0 7.820 7.820 7.830 7.770 7.930 76,179,530 599,239,503 7.8661 5.039 5.039 5.045 5.007 5.110 118,224,946 5.0686 -0.76%
2021-12-17 0 7.880 7.880 7.890 7.770 7.960 85,964,065 677,457,585 7.8807 5.078 5.078 5.084 5.007 5.129 133,409,815 5.0780 1.68%
2021-12-16 0 7.750 7.750 7.760 7.670 7.800 55,766,189 432,391,970 7.7537 4.994 4.994 5.000 4.942 5.026 86,544,964 4.9962 0.65%
2021-12-15 0 7.700 7.700 7.710 7.650 7.740 51,433,465 396,477,125 7.7085 4.962 4.962 4.968 4.929 4.987 79,820,900 4.9671 0.26%
2021-12-14 0 7.680 7.680 7.690 7.680 7.760 37,339,050 287,538,721 7.7008 4.949 4.949 4.955 4.949 5.000 57,947,419 4.9621 -0.90%
2021-12-13 0 7.750 7.750 7.760 7.700 7.830 49,530,047 385,707,402 7.7873 4.994 4.994 5.000 4.962 5.045 76,866,937 5.0179 0.13%
2021-12-10 0 7.740 7.730 7.740 7.670 7.780 48,179,155 371,567,301 7.7122 4.987 4.981 4.987 4.942 5.013 74,770,454 4.9694 0.00%
2021-12-09 0 7.740 7.740 7.750 7.730 7.800 49,760,649 386,184,286 7.7608 4.987 4.987 4.994 4.981 5.026 77,224,814 5.0008 -0.13%
2021-12-08 0 7.750 7.740 7.750 7.690 7.830 52,049,225 402,621,746 7.7354 4.994 4.987 4.994 4.955 5.045 80,776,513 4.9844 -0.26%
2021-12-07 0 7.770 7.760 7.770 7.710 7.810 49,913,058 386,970,508 7.7529 5.007 5.000 5.007 4.968 5.032 77,461,342 4.9957 0.65%
2021-12-06 0 7.720 7.710 7.720 7.620 7.810 57,306,340 442,867,118 7.7281 4.974 4.968 4.974 4.910 5.032 88,935,164 4.9797 0.13%
2021-12-03 0 7.710 7.710 7.750 7.680 7.850 81,196,747 627,784,205 7.7316 4.968 4.968 4.994 4.949 5.058 126,011,293 4.9820 -1.15%
2021-12-02 0 7.800 7.790 7.800 7.730 7.870 43,750,353 341,897,323 7.8147 5.026 5.020 5.026 4.981 5.071 67,897,283 5.0355 0.26%
2021-12-01 0 7.780 7.780 7.790 7.640 7.850 47,002,708 365,353,673 7.7730 5.013 5.013 5.020 4.923 5.058 72,944,696 5.0086 1.57%
2021-11-30 0 7.660 7.650 7.660 7.550 7.760 80,415,966 614,502,081 7.6415 4.936 4.929 4.936 4.865 5.000 124,799,579 4.9239 -1.16%
2021-11-29 0 7.750 7.750 7.760 7.650 7.840 73,879,267 572,745,758 7.7525 4.994 4.994 5.000 4.929 5.052 114,655,110 4.9954 -0.39%
2021-11-26 0 7.780 7.770 7.780 7.750 7.890 84,904,720 662,136,443 7.7986 5.013 5.007 5.013 4.994 5.084 131,765,790 5.0251 -2.14%
2021-11-25 0 7.950 7.950 7.960 7.830 8.000 56,266,258 444,195,671 7.8945 5.123 5.123 5.129 5.045 5.155 87,321,034 5.0869 0.00%
2021-11-24 0 7.950 7.950 7.960 7.920 8.050 49,324,652 392,828,336 7.9641 5.123 5.123 5.129 5.103 5.187 76,548,179 5.1318 0.51%
2021-11-23 0 7.910 7.910 7.920 7.870 7.990 78,323,455 619,482,748 7.9093 5.097 5.097 5.103 5.071 5.148 121,552,158 5.0964 -0.63%
2021-11-22 0 7.960 7.960 7.970 7.900 8.120 103,758,969 826,374,995 7.9644 5.129 5.129 5.136 5.090 5.232 161,026,178 5.1319 -1.73%
2021-11-19 0 8.100 8.090 8.100 8.030 8.170 38,136,272 308,919,203 8.1004 5.219 5.213 5.219 5.174 5.264 59,184,649 5.2196 0.50%
2021-11-18 0 8.060 8.050 8.060 8.050 8.130 39,210,535 316,591,430 8.0741 5.194 5.187 5.194 5.187 5.239 60,851,825 5.2027 -0.74%
2021-11-17 0 8.120 8.120 8.130 8.090 8.170 39,367,978 319,950,694 8.1272 5.232 5.232 5.239 5.213 5.264 61,096,164 5.2368 -0.61%
2021-11-16 0 8.170 8.170 8.180 8.080 8.210 51,791,496 423,083,711 8.1690 5.264 5.264 5.271 5.206 5.290 80,376,537 5.2638 0.62%
2021-11-15 0 8.120 8.110 8.120 8.080 8.240 39,851,041 324,011,110 8.1306 5.232 5.226 5.232 5.206 5.310 61,845,842 5.2390 -0.37%
2021-11-12 0 8.150 8.140 8.150 8.100 8.230 48,846,965 398,326,789 8.1546 5.252 5.245 5.252 5.219 5.303 75,806,845 5.2545 0.25%
2021-11-11 0 8.130 8.120 8.130 8.040 8.160 77,802,635 630,731,879 8.1068 5.239 5.232 5.239 5.181 5.258 120,743,884 5.2237 -0.85%
2021-11-10 0 8.200 8.190 8.200 8.110 8.290 37,393,580 306,320,433 8.1918 5.284 5.277 5.284 5.226 5.342 58,032,046 5.2785 0.24%
2021-11-09 0 8.180 8.180 8.190 8.180 8.280 27,024,827 221,871,706 8.2099 5.271 5.271 5.277 5.271 5.335 41,940,515 5.2902 -0.37%
2021-11-08 0 8.210 8.200 8.210 8.150 8.280 47,896,023 394,000,078 8.2262 5.290 5.284 5.290 5.252 5.335 74,331,054 5.3006 0.61%
2021-11-05 0 8.160 8.150 8.160 8.080 8.280 75,728,364 619,110,420 8.1754 5.258 5.252 5.258 5.206 5.335 117,524,770 5.2679 -2.16%
2021-11-04 0 8.340 8.340 8.350 8.260 8.370 49,281,810 410,194,521 8.3234 5.374 5.374 5.380 5.322 5.393 76,481,692 5.3633 -0.83%
2021-11-03 0 8.410 8.410 8.430 8.400 8.500 36,130,317 304,956,247 8.4405 5.419 5.419 5.432 5.413 5.477 56,071,556 5.4387 -0.71%
2021-11-02 0 8.470 8.470 8.480 8.410 8.700 43,866,013 374,032,043 8.5267 5.458 5.458 5.464 5.419 5.606 68,076,779 5.4943 -0.82%
2021-11-01 0 8.540 8.530 8.540 8.440 8.650 40,547,542 345,643,340 8.5244 5.503 5.496 5.503 5.438 5.574 62,926,760 5.4928 -0.47%
2021-10-29 0 8.580 8.570 8.580 8.450 8.700 81,564,942 699,758,528 8.5792 5.529 5.522 5.529 5.445 5.606 126,582,704 5.5281 1.66%
2021-10-28 0 8.440 8.440 8.450 8.310 8.540 92,874,126 778,253,314 8.3797 5.438 5.438 5.445 5.355 5.503 144,133,714 5.3995 -0.94%
2021-10-27 0 8.520 8.520 8.530 8.280 8.600 103,114,143 868,628,668 8.4240 5.490 5.490 5.496 5.335 5.542 160,025,456 5.4281 -0.47%
2021-10-26 0 8.560 8.560 8.570 8.550 8.680 49,988,587 428,661,684 8.5752 5.516 5.516 5.522 5.509 5.593 77,578,557 5.5255 -1.15%
2021-10-25 0 8.660 8.650 8.660 8.550 8.670 49,964,498 429,849,532 8.6031 5.580 5.574 5.580 5.509 5.587 77,541,173 5.5435 1.29%
2021-10-22 0 8.550 8.540 8.550 8.510 8.670 70,268,270 601,308,183 8.5573 5.509 5.503 5.509 5.484 5.587 109,051,112 5.5140 -1.61%
2021-10-21 0 8.690 8.690 8.700 8.650 8.760 66,168,830 576,428,507 8.7115 5.599 5.599 5.606 5.574 5.645 102,689,087 5.6133 1.05%
2021-10-20 0 8.600 8.590 8.600 8.550 8.770 102,001,912 881,190,795 8.6390 5.542 5.535 5.542 5.509 5.651 158,299,356 5.5666 -2.27%
2021-10-19 0 8.800 8.790 8.800 8.710 8.830 60,824,264 533,409,729 8.7697 5.670 5.664 5.670 5.612 5.690 94,394,719 5.6508 0.00%
2021-10-18 0 8.800 8.800 8.810 8.700 8.830 62,153,672 545,521,943 8.7770 5.670 5.670 5.677 5.606 5.690 96,457,861 5.6555 1.38%
2021-10-15 0 8.680 8.670 8.680 8.510 8.750 79,136,673 685,212,618 8.6586 5.593 5.587 5.593 5.484 5.638 122,814,212 5.5793 -0.12%
2021-10-12 0 8.690 8.680 8.690 8.590 8.930 106,397,869 925,438,318 8.6979 5.599 5.593 5.599 5.535 5.754 165,121,554 5.6046 -2.36%
2021-10-11 0 8.900 8.900 8.910 8.880 9.100 102,885,654 922,620,785 8.9674 5.735 5.735 5.741 5.722 5.864 159,670,858 5.7783 0.00%
2021-10-08 0 8.900 8.890 8.900 8.690 9.080 151,488,754 1,349,156,202 8.9060 5.735 5.728 5.735 5.599 5.851 235,099,243 5.7387 0.56%
2021-10-07 0 8.850 8.850 8.860 8.750 9.140 107,000,320 948,948,064 8.8686 5.703 5.703 5.709 5.638 5.889 166,056,513 5.7146 -3.49%
2021-10-06 0 9.170 9.160 9.170 8.980 9.200 135,762,197 1,239,450,516 9.1296 5.909 5.902 5.909 5.786 5.928 210,692,800 5.8827 2.34%
2021-10-05 0 8.960 8.950 8.960 8.770 8.980 87,702,226 780,761,117 8.9024 5.773 5.767 5.773 5.651 5.786 136,107,311 5.7364 2.52%
2021-10-04 0 8.740 8.740 8.750 8.650 8.820 46,995,249 410,885,440 8.7431 5.632 5.632 5.638 5.574 5.683 72,933,120 5.6337 0.46%
2021-09-30 0 8.700 8.700 8.710 8.550 8.780 57,399,065 497,064,810 8.6598 5.606 5.606 5.612 5.509 5.657 89,079,066 5.5800 -0.34%
2021-09-29 0 8.730 8.730 8.740 8.700 8.990 114,198,825 1,009,038,588 8.8358 5.625 5.625 5.632 5.606 5.793 177,228,055 5.6934 -2.68%
2021-09-28 0 8.970 8.970 8.980 8.490 9.000 362,709,816 3,201,936,204 8.8278 5.780 5.780 5.786 5.471 5.799 562,898,570 5.6883 5.78%
2021-09-27 0 8.480 8.470 8.480 8.350 8.630 296,546,334 2,519,512,898 8.4962 5.464 5.458 5.464 5.380 5.561 460,217,783 5.4746 5.08%
2021-09-24 0 8.070 8.060 8.070 8.060 8.270 108,821,794 890,463,822 8.1828 5.200 5.194 5.200 5.194 5.329 168,883,304 5.2727 0.50%
2021-09-23 0 8.030 8.020 8.030 7.960 8.230 113,540,668 918,828,731 8.0925 5.174 5.168 5.174 5.129 5.303 176,206,645 5.2145 2.95%
2021-09-21 0 7.800 7.800 7.810 7.740 7.850 47,505,645 369,830,240 7.7850 5.026 5.026 5.032 4.987 5.058 73,725,216 5.0163 -0.38%
2021-09-20 0 7.830 7.830 7.840 7.760 8.090 79,358,444 621,425,869 7.8306 5.045 5.045 5.052 5.000 5.213 123,158,384 5.0457 -2.97%
2021-09-17 0 8.070 8.070 8.080 8.030 8.270 46,895,262 379,648,329 8.0957 5.200 5.200 5.206 5.174 5.329 72,777,947 5.2165 -1.94%
2021-09-16 0 8.230 8.220 8.230 8.120 8.420 75,941,093 627,690,217 8.2655 5.303 5.297 5.303 5.232 5.426 117,854,910 5.3260 0.12%
2021-09-15 0 8.220 8.210 8.220 8.200 8.380 95,676,850 791,415,414 8.2718 5.297 5.290 5.297 5.284 5.400 148,483,332 5.3300 -0.24%
2021-09-14 0 8.240 8.240 8.250 8.240 8.490 174,948,979 1,464,631,523 8.3718 5.310 5.310 5.316 5.310 5.471 271,507,761 5.3944 -0.60%
2021-09-13 0 8.290 8.290 8.300 8.100 8.360 192,499,383 1,585,960,801 8.2388 5.342 5.342 5.348 5.219 5.387 298,744,679 5.3087 2.73%
2021-09-10 0 8.070 8.070 8.080 7.880 8.150 135,288,495 1,089,641,053 8.0542 5.200 5.200 5.206 5.078 5.252 209,957,649 5.1898 2.54%
2021-09-09 0 7.870 7.870 7.880 7.700 7.970 139,061,354 1,094,078,507 7.8676 5.071 5.071 5.078 4.962 5.136 215,812,845 5.0696 1.81%
2021-09-08 0 7.730 7.730 7.740 7.720 7.870 57,826,281 449,692,301 7.7766 4.981 4.981 4.987 4.974 5.071 89,742,073 5.0109 -1.02%
2021-09-07 0 7.810 7.810 7.820 7.750 7.860 89,901,475 701,211,050 7.7998 5.032 5.032 5.039 4.994 5.065 139,520,381 5.0259 0.51%
2021-09-06 0 7.770 7.770 7.780 7.710 7.860 62,290,470 486,062,937 7.8032 5.007 5.007 5.013 4.968 5.065 96,670,162 5.0281 0.91%
2021-09-03 0 7.700 7.700 7.710 7.700 7.880 171,283,013 1,332,050,449 7.7769 4.962 4.962 4.968 4.962 5.078 265,818,456 5.0111 0.39%
2021-09-02 0 7.670 7.660 7.670 7.630 7.750 89,494,300 687,703,266 7.6843 4.942 4.936 4.942 4.916 4.994 138,888,476 4.9515 0.39%
2021-09-01 0 7.940 7.930 7.940 7.760 7.980 107,640,888 850,204,410 7.8985 4.923 4.917 4.923 4.811 4.948 173,610,206 4.8972 2.19%
2021-08-31 0 7.770 7.770 7.780 7.720 7.840 114,484,931 888,085,364 7.7572 4.818 4.818 4.824 4.787 4.861 184,648,722 4.8096 -0.38%
2021-08-30 0 7.800 7.800 7.810 7.760 7.830 95,294,246 741,968,897 7.7861 4.836 4.836 4.842 4.811 4.855 153,696,741 4.8275 0.78%
2021-08-27 0 7.740 7.730 7.740 7.690 7.800 96,163,079 744,487,375 7.7419 4.799 4.793 4.799 4.768 4.836 155,098,051 4.8001 0.13%
2021-08-26 0 7.730 7.730 7.740 7.710 7.830 79,736,455 617,528,769 7.7446 4.793 4.793 4.799 4.780 4.855 128,604,126 4.8018 -1.02%
2021-08-25 0 7.810 7.800 7.810 7.780 7.900 69,497,744 542,900,136 7.8118 4.842 4.836 4.842 4.824 4.898 112,090,469 4.8434 -0.26%
2021-08-24 0 7.830 7.820 7.830 7.750 7.960 94,678,523 743,356,333 7.8514 4.855 4.849 4.855 4.805 4.935 152,703,663 4.8680 0.51%
2021-08-23 0 7.790 7.790 7.800 7.700 7.930 133,006,815 1,035,750,940 7.7872 4.830 4.830 4.836 4.774 4.917 214,522,018 4.8282 -1.39%
2021-08-20 0 7.900 7.890 7.900 7.630 7.960 240,137,409 1,871,077,174 7.7917 4.898 4.892 4.898 4.731 4.935 387,309,189 4.8310 -2.59%
2021-08-19 0 8.110 8.110 8.120 8.020 8.250 93,868,316 761,908,325 8.1168 5.028 5.028 5.035 4.973 5.115 151,396,909 5.0325 -1.82%
2021-08-18 0 8.260 8.260 8.270 8.050 8.320 117,117,149 968,022,494 8.2654 5.121 5.121 5.128 4.991 5.159 188,894,134 5.1247 2.35%
2021-08-17 0 8.070 8.070 8.080 8.010 8.300 85,110,107 689,567,533 8.1021 5.004 5.004 5.010 4.966 5.146 137,271,101 5.0234 -2.30%
2021-08-16 0 8.260 8.260 8.270 8.160 8.340 51,203,262 422,953,700 8.2603 5.121 5.121 5.128 5.059 5.171 82,583,942 5.1215 0.00%
2021-08-13 0 8.260 8.260 8.270 8.140 8.360 58,290,414 482,933,878 8.2850 5.121 5.121 5.128 5.047 5.183 94,014,561 5.1368 0.36%
2021-08-12 0 8.230 8.230 8.240 8.160 8.300 65,653,346 541,953,329 8.2548 5.103 5.103 5.109 5.059 5.146 105,889,975 5.1181 1.11%
2021-08-11 0 8.140 8.140 8.150 8.060 8.280 84,194,289 690,542,744 8.2018 5.047 5.047 5.053 4.997 5.134 135,794,010 5.0852 0.87%
2021-08-10 0 8.070 8.060 8.070 7.910 8.100 75,837,914 606,537,752 7.9978 5.004 4.997 5.004 4.904 5.022 122,316,307 4.9588 0.00%
2021-08-09 0 8.070 8.070 8.080 7.900 8.160 64,308,304 519,358,810 8.0761 5.004 5.004 5.010 4.898 5.059 103,720,604 5.0073 -0.25%
2021-08-06 0 8.090 8.090 8.100 7.750 8.230 139,215,283 1,124,256,797 8.0757 5.016 5.016 5.022 4.805 5.103 224,535,438 5.0070 3.06%
2021-08-05 0 7.850 7.840 7.850 7.670 7.880 110,844,211 862,747,018 7.7834 4.867 4.861 4.867 4.756 4.886 178,776,733 4.8258 0.51%
2021-08-04 0 7.810 7.810 7.820 7.720 7.870 64,327,327 502,541,600 7.8123 4.842 4.842 4.849 4.787 4.880 103,751,285 4.8437 0.13%
2021-08-03 0 7.800 7.800 7.810 7.700 7.890 74,495,211 580,453,346 7.7918 4.836 4.836 4.842 4.774 4.892 120,150,708 4.8310 0.00%
2021-08-02 0 7.800 7.800 7.810 7.630 7.920 92,437,585 719,863,260 7.7876 4.836 4.836 4.842 4.731 4.911 149,089,333 4.8284 1.30%
2021-07-30 0 7.700 7.690 7.700 7.590 7.790 115,283,717 883,042,623 7.6597 4.774 4.768 4.774 4.706 4.830 185,937,056 4.7491 -1.16%
2021-07-29 0 7.790 7.780 7.790 7.700 7.900 156,777,656 1,215,613,836 7.7537 4.830 4.824 4.830 4.774 4.898 252,861,172 4.8074 0.65%
2021-07-28 0 7.740 7.740 7.750 7.710 7.920 114,313,426 893,417,161 7.8155 4.799 4.799 4.805 4.780 4.911 184,372,108 4.8457 -0.39%
2021-07-27 0 7.770 7.760 7.770 7.620 8.020 229,981,136 1,791,412,002 7.7894 4.818 4.811 4.818 4.725 4.973 370,928,493 4.8295 -1.40%
2021-07-26 0 7.880 7.870 7.880 7.780 8.080 121,311,200 957,827,136 7.8956 4.886 4.880 4.886 4.824 5.010 195,658,572 4.8954 -2.60%
2021-07-23 0 8.090 8.090 8.100 8.070 8.240 57,538,022 468,210,744 8.1374 5.016 5.016 5.022 5.004 5.109 92,801,054 5.0453 -0.25%
2021-07-22 0 8.110 8.100 8.110 7.940 8.140 136,004,960 1,093,413,567 8.0395 5.028 5.022 5.028 4.923 5.047 219,357,621 4.9846 3.44%
2021-07-21 0 7.840 7.830 7.840 7.720 7.920 71,655,700 559,847,617 7.8130 4.861 4.855 4.861 4.787 4.911 115,570,961 4.8442 0.00%
2021-07-20 0 7.840 7.830 7.840 7.650 7.880 219,659,745 1,702,250,198 7.7495 4.861 4.855 4.861 4.743 4.886 354,281,484 4.8048 -1.75%
2021-07-19 0 7.980 7.970 7.980 7.900 8.090 137,846,062 1,099,352,280 7.9752 4.948 4.942 4.948 4.898 5.016 222,327,070 4.9448 -1.72%
2021-07-16 0 8.120 8.120 8.130 8.080 8.210 148,660,450 1,208,902,256 8.1320 5.035 5.035 5.041 5.010 5.090 239,769,216 5.0419 -1.34%
2021-07-15 0 8.230 8.230 8.240 8.080 8.300 134,246,160 1,103,371,353 8.2190 5.103 5.103 5.109 5.010 5.146 216,520,914 5.0959 -0.84%
2021-07-14 0 8.300 8.300 8.310 8.250 8.430 89,839,100 745,993,924 8.3037 5.146 5.146 5.152 5.115 5.227 144,898,328 5.1484 -1.07%
2021-07-13 0 8.390 8.380 8.390 8.260 8.430 108,590,725 905,414,585 8.3379 5.202 5.196 5.202 5.121 5.227 175,142,165 5.1696 0.24%
2021-07-12 0 8.370 8.360 8.370 8.290 8.550 118,326,121 994,622,815 8.4058 5.190 5.183 5.190 5.140 5.301 190,844,043 5.2117 -0.48%
2021-07-09 0 8.410 8.400 8.410 8.300 8.520 112,147,562 940,956,425 8.3903 5.214 5.208 5.214 5.146 5.283 180,878,862 5.2021 0.12%
2021-07-08 0 8.400 8.400 8.410 8.380 8.820 267,524,982 2,277,184,165 8.5120 5.208 5.208 5.214 5.196 5.469 431,481,643 5.2776 -5.62%
2021-07-07 0 8.900 8.890 8.900 8.820 9.000 122,577,094 1,089,247,695 8.8862 5.518 5.512 5.518 5.469 5.580 197,700,288 5.5096 -2.41%
2021-07-06 0 9.120 9.120 9.130 8.980 9.160 112,537,456 1,022,553,575 9.0863 5.655 5.655 5.661 5.568 5.679 181,507,708 5.6337 1.45%
2021-07-05 0 8.990 8.990 9.000 8.890 9.100 86,987,200 781,251,469 8.9812 5.574 5.574 5.580 5.512 5.642 140,298,598 5.5685 0.78%
2021-07-02 0 8.920 8.910 8.920 8.880 9.120 133,206,269 1,199,103,678 9.0019 5.531 5.524 5.531 5.506 5.655 214,843,711 5.5813 1.02%
2021-06-30 0 8.830 8.830 8.850 8.810 9.030 68,328,296 607,848,053 8.8960 5.475 5.475 5.487 5.462 5.599 110,204,308 5.5156 0.00%
2021-06-29 0 8.830 8.830 8.840 8.830 9.080 132,343,000 1,181,045,085 8.9241 5.475 5.475 5.481 5.475 5.630 213,451,374 5.5331 -2.86%
2021-06-28 0 9.090 9.090 9.100 9.050 9.300 85,579,249 785,014,308 9.1730 5.636 5.636 5.642 5.611 5.766 138,027,764 5.6874 -1.20%
2021-06-25 0 9.200 9.190 9.200 8.980 9.200 119,632,951 1,095,578,796 9.1578 5.704 5.698 5.704 5.568 5.704 192,951,783 5.6780 2.56%
2021-06-24 0 8.970 8.970 8.980 8.960 9.140 77,831,281 705,152,237 9.0600 5.562 5.562 5.568 5.555 5.667 125,531,338 5.6173 0.11%
2021-06-23 0 8.960 8.960 8.970 8.930 9.050 73,229,481 657,697,106 8.9813 5.555 5.555 5.562 5.537 5.611 118,109,257 5.5685 0.56%
2021-06-22 0 8.910 8.910 8.920 8.780 9.010 120,200,175 1,075,727,760 8.9495 5.524 5.524 5.531 5.444 5.586 193,866,639 5.5488 2.77%
2021-06-21 0 8.670 8.670 8.680 8.570 8.820 96,777,764 841,361,624 8.6937 5.376 5.376 5.382 5.314 5.469 156,089,455 5.3903 0.12%
2021-06-18 0 8.660 8.660 8.670 8.590 8.740 123,019,374 1,063,903,117 8.6483 5.369 5.369 5.376 5.326 5.419 198,413,626 5.3620 -2.04%
2021-06-17 0 8.840 8.840 8.850 8.710 8.880 110,277,023 971,530,259 8.8099 5.481 5.481 5.487 5.400 5.506 177,861,935 5.4623 -0.67%
2021-06-16 0 8.900 8.900 8.910 8.880 9.120 114,207,624 1,026,076,357 8.9843 5.518 5.518 5.524 5.506 5.655 184,201,464 5.5704 -0.22%
2021-06-15 0 8.920 8.920 8.930 8.870 9.250 135,694,261 1,220,176,181 8.9921 5.531 5.531 5.537 5.500 5.735 218,856,506 5.5752 -2.41%
2021-06-11 0 9.140 9.130 9.140 9.020 9.270 172,756,858 1,580,930,925 9.1512 5.667 5.661 5.667 5.593 5.748 278,633,466 5.6739 1.33%
2021-06-10 0 9.020 9.010 9.020 8.900 9.020 95,849,195 858,241,473 8.9541 5.593 5.586 5.593 5.518 5.593 154,591,799 5.5517 0.00%
2021-06-09 0 9.020 9.020 9.030 8.770 9.050 205,411,737 1,842,370,035 8.9692 5.593 5.593 5.599 5.438 5.611 331,301,373 5.5610 2.97%
2021-06-08 0 8.760 8.760 8.770 8.660 8.830 91,466,266 799,972,265 8.7461 5.431 5.431 5.438 5.369 5.475 147,522,726 5.4227 0.46%
2021-06-07 0 8.720 8.720 8.730 8.580 8.820 191,952,568 1,678,103,447 8.7423 5.407 5.407 5.413 5.320 5.469 309,593,552 5.4203 2.35%
2021-06-04 0 8.520 8.510 8.520 8.440 8.560 122,671,885 1,042,113,839 8.4951 5.283 5.276 5.283 5.233 5.307 197,853,173 5.2671 -0.35%
2021-06-03 0 8.550 8.550 8.560 8.510 8.740 128,480,176 1,108,915,519 8.6310 5.301 5.301 5.307 5.276 5.419 207,221,161 5.3514 0.23%
2021-06-02 0 8.780 8.770 8.780 8.710 8.870 103,255,228 906,636,054 8.7805 5.289 5.283 5.289 5.247 5.343 171,417,641 5.2890 0.80%
2021-06-01 0 8.710 8.710 8.720 8.410 8.760 140,739,748 1,213,490,098 8.6222 5.247 5.247 5.253 5.066 5.277 233,647,014 5.1937 3.32%
2021-05-31 0 8.430 8.430 8.440 8.400 8.530 83,757,949 707,545,665 8.4475 5.078 5.078 5.084 5.060 5.138 139,049,522 5.0884 -0.82%
2021-05-28 0 8.500 8.500 8.510 8.470 8.600 68,162,611 581,025,458 8.5241 5.120 5.120 5.126 5.102 5.180 113,159,152 5.1346 0.47%
2021-05-27 0 8.460 8.460 8.470 8.350 8.560 95,773,407 806,650,530 8.4225 5.096 5.096 5.102 5.030 5.156 158,996,807 5.0734 -0.82%
2021-05-26 0 8.530 8.520 8.530 8.430 8.570 102,738,801 872,095,621 8.4885 5.138 5.132 5.138 5.078 5.162 170,560,303 5.1131 -0.35%
2021-05-25 0 8.560 8.550 8.560 8.530 8.670 74,562,009 639,737,327 8.5799 5.156 5.150 5.156 5.138 5.222 123,783,018 5.1682 0.94%
2021-05-24 0 8.480 8.480 8.490 8.410 8.530 54,752,016 463,420,525 8.4640 5.108 5.108 5.114 5.066 5.138 90,895,751 5.0984 0.47%
2021-05-21 0 8.440 8.440 8.450 8.410 8.550 72,039,497 609,446,299 8.4599 5.084 5.084 5.090 5.066 5.150 119,595,307 5.0959 -0.71%
2021-05-20 0 8.500 8.490 8.500 8.470 8.600 134,993,201 1,148,696,278 8.5093 5.120 5.114 5.120 5.102 5.180 224,106,968 5.1257 -3.52%
2021-05-18 0 8.810 8.810 8.820 8.660 8.850 89,077,905 783,287,310 8.7933 5.307 5.307 5.313 5.216 5.331 147,881,368 5.2967 3.16%
2021-05-17 0 8.540 8.530 8.540 8.470 8.780 96,763,528 833,087,878 8.6095 5.144 5.138 5.144 5.102 5.289 160,640,542 5.1860 -0.70%
2021-05-14 0 8.600 8.600 8.610 8.500 8.660 74,439,669 639,365,330 8.5890 5.180 5.180 5.186 5.120 5.216 123,579,917 5.1737 -0.35%
2021-05-13 0 8.630 8.620 8.630 8.600 9.000 95,660,790 841,854,561 8.8004 5.198 5.192 5.198 5.180 5.421 158,809,847 5.3010 -2.27%
2021-05-12 0 8.830 8.820 8.830 8.610 8.910 90,495,523 791,620,873 8.7476 5.319 5.313 5.319 5.186 5.367 150,234,806 5.2692 0.34%
2021-05-11 0 8.800 8.800 8.810 8.780 8.960 121,489,884 1,074,393,099 8.8435 5.301 5.301 5.307 5.289 5.397 201,689,636 5.3270 -3.51%
2021-05-10 0 9.120 9.120 9.130 8.890 9.220 238,044,992 2,150,377,491 9.0335 5.494 5.494 5.500 5.355 5.554 395,186,877 5.4414 4.59%
2021-05-07 0 8.720 8.720 8.730 8.640 8.940 156,526,514 1,376,895,510 8.7966 5.253 5.253 5.259 5.204 5.385 259,855,180 5.2987 0.93%
2021-05-06 0 8.640 8.640 8.650 8.460 8.730 180,930,279 1,561,523,360 8.6305 5.204 5.204 5.210 5.096 5.259 300,368,730 5.1987 2.37%
2021-05-05 0 8.440 8.440 8.450 8.320 8.520 88,423,079 747,996,942 8.4593 5.084 5.084 5.090 5.012 5.132 146,794,268 5.0955 1.81%
2021-05-04 0 8.290 8.290 8.300 8.170 8.380 48,496,534 402,292,591 8.2953 4.994 4.994 5.000 4.921 5.048 80,510,804 4.9968 1.59%
2021-05-03 0 8.160 8.150 8.160 8.060 8.220 38,117,153 309,761,644 8.1266 4.915 4.909 4.915 4.855 4.951 63,279,628 4.8951 -0.97%
2021-04-30 0 8.240 8.240 8.250 8.240 8.320 45,154,381 373,231,036 8.2657 4.963 4.963 4.969 4.963 5.012 74,962,379 4.9789 0.00%
2021-04-29 0 8.240 8.240 8.250 8.200 8.330 59,724,505 493,943,258 8.2704 4.963 4.963 4.969 4.939 5.018 99,150,755 4.9817 1.23%
2021-04-28 0 8.140 8.130 8.140 8.140 8.200 45,386,380 370,355,833 8.1601 4.903 4.897 4.903 4.903 4.939 75,347,528 4.9153 0.12%
2021-04-27 0 8.130 8.130 8.140 8.120 8.230 73,060,809 596,972,222 8.1709 4.897 4.897 4.903 4.891 4.957 121,290,823 4.9218 -0.49%
2021-04-26 0 8.170 8.170 8.180 8.140 8.240 60,021,996 490,983,810 8.1801 4.921 4.921 4.927 4.903 4.963 99,644,630 4.9273 -0.12%
2021-04-23 0 8.180 8.180 8.190 8.120 8.290 67,838,554 555,664,000 8.1910 4.927 4.927 4.933 4.891 4.994 112,621,173 4.9339 -0.12%
2021-04-22 0 8.190 8.180 8.190 8.130 8.220 65,480,259 534,752,537 8.1666 4.933 4.927 4.933 4.897 4.951 108,706,085 4.9193 -0.49%
2021-04-21 0 8.230 8.220 8.230 8.130 8.270 80,680,051 660,015,747 8.1807 4.957 4.951 4.957 4.897 4.982 133,939,795 4.9277 -1.56%
2021-04-20 0 8.360 8.360 8.370 8.240 8.420 95,087,432 791,999,755 8.3292 5.036 5.036 5.042 4.963 5.072 157,857,996 5.0172 -0.36%
2021-04-19 0 8.390 8.390 8.400 8.240 8.530 69,254,514 583,987,592 8.4325 5.054 5.054 5.060 4.963 5.138 114,971,858 5.0794 -0.47%
2021-04-16 0 8.430 8.430 8.440 8.250 8.500 167,776,131 1,411,265,030 8.4116 5.078 5.078 5.084 4.969 5.120 278,531,065 5.0668 3.06%
2021-04-15 0 8.180 8.180 8.190 8.150 8.250 99,931,786 818,964,079 8.1952 4.927 4.927 4.933 4.909 4.969 165,900,278 4.9365 1.61%
2021-04-14 0 8.050 8.050 8.060 7.960 8.110 82,551,074 664,344,449 8.0477 4.849 4.849 4.855 4.795 4.885 137,045,946 4.8476 1.77%
2021-04-13 0 7.910 7.900 7.910 7.850 8.050 110,155,384 876,190,522 7.9541 4.765 4.759 4.765 4.729 4.849 182,872,833 4.7913 -0.88%
2021-04-12 0 7.980 7.980 7.990 7.960 8.120 109,383,774 877,630,086 8.0234 4.807 4.807 4.813 4.795 4.891 181,591,856 4.8330 0.88%
2021-04-09 0 7.910 7.900 7.910 7.770 8.030 202,961,518 1,604,620,914 7.9060 4.765 4.759 4.765 4.680 4.837 336,943,566 4.7623 1.15%
2021-04-08 0 7.820 7.820 7.830 7.670 8.190 599,471,287 4,698,721,811 7.8381 4.710 4.710 4.716 4.620 4.933 995,203,401 4.7214 -3.93%
2021-04-07 0 8.140 8.140 8.150 8.060 8.230 181,998,143 1,487,475,638 8.1730 4.903 4.903 4.909 4.855 4.957 302,141,528 4.9231 0.37%
2021-04-01 0 8.110 8.100 8.110 8.080 8.250 83,904,201 684,184,885 8.1544 4.885 4.879 4.885 4.867 4.969 139,292,320 4.9119 -0.25%
2021-03-31 0 8.130 8.130 8.140 8.000 8.280 149,950,989 1,212,127,713 8.0835 4.897 4.897 4.903 4.819 4.988 248,938,919 4.8692 -1.22%
2021-03-30 0 8.230 8.230 8.240 8.220 8.410 87,305,449 724,440,930 8.2978 4.957 4.957 4.963 4.951 5.066 144,938,851 4.9983 -0.60%
2021-03-29 0 8.280 8.280 8.290 8.230 8.470 124,116,253 1,038,375,552 8.3662 4.988 4.988 4.994 4.957 5.102 206,049,764 5.0394 -1.43%
2021-03-26 0 8.400 8.390 8.400 8.050 8.400 119,006,493 981,234,844 8.2452 5.060 5.054 5.060 4.849 5.060 197,566,871 4.9666 3.96%
2021-03-25 0 8.080 8.080 8.100 8.020 8.200 110,756,484 896,998,289 8.0988 4.867 4.867 4.879 4.831 4.939 183,870,741 4.8784 -0.37%
2021-03-24 0 8.110 8.110 8.130 8.000 8.190 218,309,293 1,762,814,021 8.0748 4.885 4.885 4.897 4.819 4.933 362,422,948 4.8640 -1.82%
2021-03-23 0 8.260 8.250 8.260 8.110 8.440 185,601,381 1,523,181,916 8.2067 4.975 4.969 4.975 4.885 5.084 308,123,391 4.9434 -0.96%
2021-03-22 0 8.340 8.330 8.340 8.260 8.580 173,295,868 1,453,028,688 8.3847 5.024 5.018 5.024 4.975 5.168 287,694,575 5.0506 -0.24%
2021-03-19 0 8.360 8.360 8.370 8.170 8.480 470,193,989 3,918,045,807 8.3328 5.036 5.036 5.042 4.921 5.108 780,585,605 5.0194 -4.68%
2021-03-18 0 8.770 8.770 8.780 8.730 8.950 197,311,449 1,738,104,065 8.8089 5.283 5.283 5.289 5.259 5.391 327,563,687 5.3062 -2.01%
2021-03-17 0 8.950 8.950 8.960 8.910 9.040 102,720,989 921,639,220 8.9723 5.391 5.391 5.397 5.367 5.445 170,530,732 5.4045 -1.32%
2021-03-16 0 9.070 9.070 9.100 8.970 9.140 82,478,539 747,903,345 9.0679 5.463 5.463 5.481 5.403 5.506 136,925,528 5.4621 -0.55%
2021-03-15 0 9.120 9.120 9.130 9.060 9.290 102,574,296 939,863,733 9.1628 5.494 5.494 5.500 5.457 5.596 170,287,202 5.5193 1.56%
2021-03-12 0 8.980 8.980 9.000 8.980 9.460 129,566,274 1,185,046,648 9.1463 5.409 5.409 5.421 5.409 5.698 215,097,536 5.5093 -3.44%
2021-03-11 0 9.300 9.300 9.310 9.050 9.390 117,030,348 1,079,161,849 9.2212 5.602 5.602 5.608 5.451 5.656 194,286,203 5.5545 3.10%
2021-03-10 0 9.020 9.020 9.030 8.930 9.250 173,392,762 1,573,859,627 9.0768 5.433 5.433 5.439 5.379 5.572 287,855,432 5.4675 -2.59%
2021-03-09 0 9.260 9.250 9.260 9.200 9.550 245,361,919 2,290,940,747 9.3370 5.578 5.572 5.578 5.542 5.753 407,333,965 5.6242 -2.53%
2021-03-08 0 9.500 9.500 9.510 9.320 10.18 436,942,585 4,210,006,073 9.6351 5.722 5.722 5.728 5.614 6.132 725,383,778 5.8038 2.04%
2021-03-05 0 9.310 9.300 9.310 9.010 9.390 281,304,474 2,590,263,779 9.2080 5.608 5.602 5.608 5.427 5.656 467,003,467 5.5466 2.42%
2021-03-04 0 9.090 9.080 9.090 8.880 9.280 165,896,119 1,499,516,975 9.0389 5.475 5.469 5.475 5.349 5.590 275,409,991 5.4447 -0.76%
2021-03-03 0 9.160 9.160 9.170 8.750 9.250 163,057,977 1,474,336,681 9.0418 5.518 5.518 5.524 5.271 5.572 270,698,292 5.4464 3.62%
2021-03-02 0 8.840 8.830 8.840 8.610 9.100 382,723,688 3,366,329,851 8.7957 5.325 5.319 5.325 5.186 5.481 635,373,077 5.2982 -3.39%
2021-03-01 0 9.150 9.150 9.160 8.830 9.390 405,921,632 3,654,496,601 9.0030 5.512 5.512 5.518 5.319 5.656 673,884,801 5.4230 -1.08%
2021-02-26 0 9.250 9.240 9.250 9.120 9.660 344,775,815 3,222,746,588 9.3474 5.572 5.566 5.572 5.494 5.819 572,374,476 5.6305 -6.19%
2021-02-25 0 9.860 9.850 9.860 9.760 10.08 226,961,802 2,243,399,908 9.8845 5.939 5.933 5.939 5.879 6.072 376,787,283 5.9540 2.28%
2021-02-24 0 9.640 9.640 9.660 9.370 10.32 588,581,845 5,747,894,592 9.7657 5.807 5.807 5.819 5.644 6.216 977,125,455 5.8825 -7.31%
2021-02-23 0 10.40 10.38 10.40 10.18 10.60 357,640,016 3,729,916,661 10.429 6.265 6.253 6.265 6.132 6.385 593,730,789 6.2822 3.38%
2021-02-22 0 10.06 10.04 10.06 9.730 10.38 397,544,698 3,991,971,156 10.042 6.060 6.048 6.060 5.861 6.253 659,977,957 6.0486 1.51%
2021-02-19 0 9.910 9.900 9.910 9.640 10.06 429,508,716 4,232,700,451 9.8547 5.969 5.963 5.969 5.807 6.060 713,042,550 5.9361 -2.08%
2021-02-18 0 10.12 10.10 10.12 9.800 10.54 487,045,276 4,974,981,682 10.215 6.096 6.084 6.096 5.903 6.349 808,561,020 6.1529 1.50%
2021-02-17 0 9.970 9.960 9.970 9.340 10.28 314,341,760 3,103,278,880 9.8723 6.006 6.000 6.006 5.626 6.192 521,849,829 5.9467 4.51%
2021-02-16 0 9.540 9.530 9.540 9.000 9.590 342,005,692 3,201,022,727 9.3596 5.747 5.740 5.747 5.421 5.777 567,775,697 5.6378 9.53%
2021-02-11 0 8.710 8.710 8.720 8.680 8.800 48,197,765 419,844,212 8.7109 5.247 5.247 5.253 5.228 5.301 80,014,808 5.2471 -0.91%
2021-02-10 0 8.790 8.790 8.800 8.720 8.890 116,307,525 1,025,525,568 8.8174 5.295 5.295 5.301 5.253 5.355 193,086,219 5.3112 -1.01%
2021-02-09 0 8.880 8.870 8.880 8.570 8.910 206,326,618 1,806,211,235 8.7541 5.349 5.343 5.349 5.162 5.367 342,530,087 5.2731 3.38%
2021-02-08 0 8.590 8.590 8.600 8.450 8.700 269,314,070 2,321,936,186 8.6217 5.174 5.174 5.180 5.090 5.241 447,097,775 5.1934 0.82%
2021-02-05 0 8.520 8.520 8.530 8.510 8.730 345,254,311 2,977,292,030 8.6235 5.132 5.132 5.138 5.126 5.259 573,168,844 5.1944 0.83%
2021-02-04 0 8.450 8.450 8.460 8.370 8.770 329,733,306 2,830,104,043 8.5830 5.090 5.090 5.096 5.042 5.283 547,401,877 5.1701 -0.12%
2021-02-03 0 8.460 8.460 8.470 8.350 8.520 472,917,041 3,997,956,516 8.4538 5.096 5.096 5.102 5.030 5.132 785,106,239 5.0922 3.55%
2021-02-02 0 8.170 8.170 8.180 8.070 8.300 480,218,178 3,939,437,854 8.2034 4.921 4.921 4.927 4.861 5.000 797,227,114 4.9414 3.81%
2021-02-01 0 7.870 7.870 7.880 7.550 8.030 471,576,034 3,701,435,490 7.8491 4.741 4.741 4.747 4.548 4.837 782,879,986 4.7280 3.28%
2021-01-29 0 7.620 7.620 7.640 7.600 8.090 451,464,209 3,513,605,787 7.7827 4.590 4.590 4.602 4.578 4.873 749,491,637 4.6880 -3.79%
2021-01-28 0 7.920 7.920 7.930 7.900 8.290 514,118,560 4,148,541,529 8.0692 4.771 4.771 4.777 4.759 4.994 853,506,332 4.8606 -1.74%
2021-01-27 0 8.060 8.060 8.070 7.820 8.180 1,285,849,478 10,205,541,967 7.9368 4.855 4.855 4.861 4.710 4.927 2,134,684,015 4.7808 6.05%
2021-01-26 0 7.600 7.600 7.610 7.600 8.230 2,151,037,077 16,598,849,312 7.7167 4.578 4.578 4.584 4.578 4.957 3,571,012,426 4.6482 -2.44%
2021-01-25 0 7.790 7.790 7.800 7.650 8.050 383,757,388 3,010,212,706 7.8441 4.692 4.692 4.698 4.608 4.849 637,089,158 4.7249 -0.13%
2021-01-22 0 7.800 7.790 7.800 7.720 8.150 518,576,514 4,090,685,041 7.8883 4.698 4.692 4.698 4.650 4.909 860,907,139 4.7516 -5.57%
2021-01-21 0 8.260 8.250 8.260 8.200 8.440 245,347,393 2,035,976,053 8.2983 4.975 4.969 4.975 4.939 5.084 407,309,850 4.9986 -1.90%
2021-01-20 0 8.420 8.410 8.420 8.230 8.600 330,400,232 2,785,596,319 8.4310 5.072 5.066 5.072 4.957 5.180 548,509,064 5.0785 -0.12%
2021-01-19 0 8.430 8.420 8.430 8.360 8.690 349,417,580 2,980,951,797 8.5312 5.078 5.072 5.078 5.036 5.235 580,080,434 5.1389 2.18%
2021-01-18 0 8.250 8.250 8.260 8.050 8.450 368,742,230 3,049,228,378 8.2693 4.969 4.969 4.975 4.849 5.090 612,161,966 4.9811 1.98%
2021-01-15 0 8.090 8.090 8.100 8.020 8.320 372,162,234 3,035,038,779 8.1551 4.873 4.873 4.879 4.831 5.012 617,839,635 4.9123 -1.10%
2021-01-14 0 8.180 8.180 8.190 7.820 8.350 633,309,653 5,126,271,062 8.0944 4.927 4.927 4.933 4.710 5.030 1,051,379,665 4.8758 6.23%
2021-01-13 0 7.700 7.700 7.710 7.480 7.950 875,712,308 6,812,197,875 7.7790 4.638 4.638 4.644 4.506 4.789 1,453,800,851 4.6858 5.48%
2021-01-12 0 7.300 7.300 7.310 7.000 7.380 570,602,030 4,105,395,770 7.1948 4.397 4.397 4.403 4.217 4.445 947,276,531 4.3339 1.96%
2021-01-11 0 7.160 7.160 7.170 6.980 7.400 680,429,136 4,876,985,839 7.1675 4.313 4.313 4.319 4.204 4.457 1,129,604,378 4.3174 0.56%
2021-01-08 0 7.120 7.110 7.120 6.900 7.240 394,931,613 2,806,557,147 7.1064 4.289 4.283 4.289 4.156 4.361 655,639,883 4.2806 -1.79%
2021-01-07 0 7.250 7.240 7.250 7.150 7.320 368,322,906 2,660,295,747 7.2227 4.367 4.361 4.367 4.307 4.409 611,465,831 4.3507 -1.49%
2021-01-06 0 7.360 7.350 7.360 7.080 7.500 451,567,344 3,321,306,247 7.3551 4.433 4.427 4.433 4.265 4.518 749,662,855 4.4304 4.25%
2021-01-05 0 7.060 7.060 7.070 6.800 7.250 624,374,651 4,394,377,136 7.0380 4.253 4.253 4.259 4.096 4.367 1,036,546,353 4.2394 0.14%
2021-01-04 0 7.050 7.050 7.060 6.770 7.120 454,217,719 3,166,782,643 6.9719 4.247 4.247 4.253 4.078 4.289 754,062,836 4.1996 -1.81%
2020-12-31 0 7.180 7.180 7.200 7.000 7.250 293,576,418 2,091,357,620 7.1237 4.325 4.325 4.337 4.217 4.367 487,376,553 4.2911 -0.42%
2020-12-30 0 7.210 7.210 7.220 7.120 7.350 382,366,121 2,756,018,366 7.2078 4.343 4.343 4.349 4.289 4.427 634,779,467 4.3417 -2.30%
2020-12-29 0 7.380 7.380 7.390 7.260 7.510 199,110,842 1,472,506,331 7.3954 4.445 4.445 4.451 4.373 4.524 330,550,923 4.4547 -1.60%
2020-12-28 0 7.500 7.500 7.510 7.410 7.620 177,333,282 1,337,386,858 7.5417 4.518 4.518 4.524 4.463 4.590 294,397,228 4.5428 2.18%
2020-12-24 0 7.340 7.340 7.350 7.330 7.530 141,789,396 1,052,451,717 7.4226 4.421 4.421 4.427 4.415 4.536 235,389,571 4.4711 1.38%
2020-12-23 0 7.240 7.230 7.240 7.210 7.320 140,139,706 1,017,809,996 7.2628 4.361 4.355 4.361 4.343 4.409 232,650,863 4.3748 -0.28%
2020-12-22 0 7.260 7.250 7.260 7.160 7.400 186,219,595 1,356,848,036 7.2863 4.373 4.367 4.373 4.313 4.457 309,149,710 4.3890 0.14%
2020-12-21 0 7.250 7.250 7.260 7.150 7.340 285,569,784 2,078,021,246 7.2768 4.367 4.367 4.373 4.307 4.421 474,084,458 4.3832 0.00%
2020-12-18 0 7.250 7.250 7.260 7.060 7.360 301,353,700 2,180,669,106 7.2362 4.367 4.367 4.373 4.253 4.433 500,287,893 4.3588 2.40%
2020-12-17 0 7.080 7.080 7.090 6.890 7.150 215,370,246 1,519,102,598 7.0534 4.265 4.265 4.271 4.150 4.307 357,543,732 4.2487 1.14%
2020-12-16 0 7.000 7.000 7.010 6.980 7.160 230,006,548 1,622,038,114 7.0521 4.217 4.217 4.223 4.204 4.313 381,841,973 4.2479 0.00%
2020-12-15 0 7.000 7.000 7.010 6.960 7.130 251,003,504 1,762,651,939 7.0224 4.217 4.217 4.223 4.192 4.295 416,699,759 4.2300 -2.64%
2020-12-14 0 7.190 7.190 7.200 6.930 7.320 287,601,565 2,064,548,311 7.1785 4.331 4.331 4.337 4.174 4.409 477,457,489 4.3240 3.45%
2020-12-11 0 6.950 6.940 6.950 6.750 7.080 591,029,610 4,112,632,636 6.9584 4.186 4.180 4.186 4.066 4.265 981,189,076 4.1915 6.11%
2020-12-10 0 6.550 6.550 6.560 6.500 6.730 425,125,639 2,793,100,204 6.5701 3.945 3.945 3.951 3.915 4.054 705,766,049 3.9575 -2.38%
2020-12-09 0 6.710 6.710 6.720 6.660 6.820 483,243,925 3,244,235,806 6.7135 4.042 4.042 4.048 4.012 4.108 802,250,263 4.0439 -2.61%
2020-12-08 0 6.890 6.890 6.900 6.880 7.100 397,713,885 2,770,440,679 6.9659 4.150 4.150 4.156 4.144 4.277 660,258,831 4.1960 -3.91%
2020-12-07 0 7.170 7.170 7.180 7.130 7.450 393,365,034 2,832,664,125 7.2011 4.319 4.319 4.325 4.295 4.488 653,039,150 4.3377 -3.11%
2020-12-04 0 7.400 7.400 7.430 7.400 7.700 378,997,911 2,840,749,820 7.4954 4.457 4.457 4.476 4.457 4.638 629,187,783 4.5149 -3.90%
2020-12-03 0 7.700 7.690 7.700 7.700 7.910 264,831,527 2,058,144,492 7.7715 4.638 4.632 4.638 4.638 4.765 439,656,147 4.6813 0.00%
2020-12-02 0 7.700 7.700 7.720 7.550 7.810 231,152,907 1,779,362,710 7.6978 4.638 4.638 4.650 4.548 4.704 383,745,084 4.6368 -0.65%
2020-12-01 0 7.750 7.750 7.760 7.460 7.960 548,847,616 4,230,184,949 7.7074 4.668 4.668 4.674 4.494 4.795 911,161,262 4.6426 -4.67%
2020-11-30 0 8.130 8.130 8.170 8.130 9.030 384,350,675 3,218,664,013 8.3743 4.897 4.897 4.921 4.897 5.439 638,074,095 5.0443 -13.97%
2020-11-27 0 9.450 9.450 9.460 9.280 9.530 58,933,506 555,736,126 9.4299 5.692 5.692 5.698 5.590 5.740 97,837,589 5.6802 -1.56%
2020-11-26 0 9.600 9.580 9.600 9.480 9.680 88,046,689 843,266,178 9.5775 5.783 5.771 5.783 5.710 5.831 146,169,410 5.7691 0.84%
2020-11-25 0 9.520 9.520 9.530 9.300 9.620 163,805,144 1,563,860,882 9.5471 5.734 5.734 5.740 5.602 5.795 271,938,690 5.7508 4.16%
2020-11-24 0 9.140 9.130 9.140 9.070 9.450 79,104,082 725,591,684 9.1726 5.506 5.500 5.506 5.463 5.692 131,323,473 5.5252 -0.44%
2020-11-23 0 9.180 9.170 9.180 8.850 9.220 140,257,936 1,273,514,099 9.0798 5.530 5.524 5.530 5.331 5.554 232,847,140 5.4693 4.91%
2020-11-20 0 8.750 8.740 8.750 8.700 8.870 50,120,411 439,284,790 8.7646 5.271 5.265 5.271 5.241 5.343 83,206,660 5.2794 -1.24%
2020-11-19 0 8.860 8.840 8.860 8.720 8.860 74,332,146 653,746,584 8.7949 5.337 5.325 5.337 5.253 5.337 123,401,414 5.2977 -0.23%
2020-11-18 0 8.880 8.870 8.880 8.740 8.930 67,230,618 594,566,949 8.8437 5.349 5.343 5.349 5.265 5.379 111,611,917 5.3271 0.23%
2020-11-17 0 8.860 8.860 8.870 8.770 8.990 130,982,936 1,161,012,767 8.8638 5.337 5.337 5.343 5.283 5.415 217,449,386 5.3392 2.07%
2020-11-16 0 8.680 8.630 8.680 8.600 8.680 71,903,276 621,711,530 8.6465 5.228 5.198 5.228 5.180 5.228 119,369,161 5.2083 1.64%
2020-11-13 0 8.540 8.530 8.540 8.340 8.700 81,814,116 691,671,972 8.4542 5.144 5.138 5.144 5.024 5.241 135,822,496 5.0925 -4.04%
2020-11-12 0 8.900 8.890 8.900 8.680 8.900 178,063,119 1,573,911,180 8.8391 5.361 5.355 5.361 5.228 5.361 295,608,856 5.3243 0.68%
2020-11-11 0 8.840 8.830 8.840 8.450 8.850 213,728,306 1,864,217,687 8.7224 5.325 5.319 5.325 5.090 5.331 354,817,890 5.2540 5.11%
2020-11-10 0 8.410 8.400 8.410 7.950 8.450 340,505,818 2,813,051,021 8.2614 5.066 5.060 5.066 4.789 5.090 565,285,703 4.9763 13.96%
2020-11-09 0 7.380 7.370 7.380 7.260 7.490 57,588,555 423,096,974 7.3469 4.445 4.439 4.445 4.373 4.512 95,604,789 4.4255 0.96%
2020-11-06 0 7.310 7.300 7.310 7.240 7.360 62,731,858 457,630,469 7.2950 4.403 4.397 4.403 4.361 4.433 104,143,367 4.3942 -0.27%
2020-11-05 0 7.330 7.330 7.340 7.280 7.470 57,642,133 423,014,099 7.3386 4.415 4.415 4.421 4.385 4.500 95,693,736 4.4205 1.10%
2020-11-04 0 7.250 7.240 7.250 7.200 7.370 34,592,996 251,653,792 7.2747 4.367 4.361 4.367 4.337 4.439 57,429,051 4.3820 -0.55%
2020-11-03 0 7.290 7.290 7.300 7.200 7.370 56,124,004 409,780,335 7.3013 4.391 4.391 4.397 4.337 4.439 93,173,436 4.3980 3.70%
2020-11-02 0 7.030 7.030 7.040 6.940 7.090 47,339,721 332,516,714 7.0241 4.235 4.235 4.241 4.180 4.271 78,590,338 4.2310 -0.14%
2020-10-30 0 7.040 7.030 7.040 6.950 7.110 76,921,352 541,769,728 7.0432 4.241 4.235 4.241 4.186 4.283 127,699,846 4.2425 -1.54%
2020-10-29 0 7.150 7.130 7.150 7.050 7.200 67,076,878 478,011,822 7.1263 4.307 4.295 4.307 4.247 4.337 111,356,688 4.2926 -1.52%
2020-10-28 0 7.260 7.250 7.260 7.250 7.360 45,258,591 329,789,364 7.2868 4.373 4.367 4.373 4.367 4.433 75,135,381 4.3893 -1.36%
2020-10-27 0 7.360 7.350 7.360 7.260 7.500 78,482,435 577,047,035 7.3526 4.433 4.427 4.433 4.373 4.518 130,291,455 4.4289 -4.04%
2020-10-23 0 7.670 7.670 7.680 7.190 7.700 118,600,636 895,158,306 7.5477 4.620 4.620 4.626 4.331 4.638 196,893,094 4.5464 7.27%
2020-10-22 0 7.150 7.150 7.160 7.130 7.340 128,260,021 919,619,315 7.1700 4.307 4.307 4.313 4.295 4.421 212,928,979 4.3189 -2.72%
2020-10-21 0 7.350 7.350 7.360 7.250 7.390 59,026,590 433,494,940 7.3441 4.427 4.427 4.433 4.367 4.451 97,992,121 4.4238 1.24%
2020-10-20 0 7.260 7.260 7.270 7.230 7.500 66,075,113 482,017,013 7.2950 4.373 4.373 4.379 4.355 4.518 109,693,623 4.3942 -2.02%
2020-10-19 0 7.410 7.400 7.410 7.230 7.430 43,393,801 319,239,173 7.3568 4.463 4.457 4.463 4.355 4.476 72,039,578 4.4314 1.79%
2020-10-16 0 7.280 7.280 7.300 7.210 7.360 45,534,793 332,702,280 7.3066 4.385 4.385 4.397 4.343 4.433 75,593,914 4.4012 -0.14%
2020-10-15 0 7.290 7.280 7.290 7.280 7.410 63,806,651 466,751,493 7.3151 4.391 4.385 4.391 4.385 4.463 105,927,669 4.4063 -1.49%
2020-10-14 0 7.400 7.400 7.410 7.400 7.640 96,646,136 725,300,958 7.5047 4.457 4.457 4.463 4.457 4.602 160,445,655 4.5205 -3.14%
2020-10-12 0 7.640 7.640 7.650 7.580 7.720 47,440,199 362,888,038 7.6494 4.602 4.602 4.608 4.566 4.650 78,757,146 4.6077 -0.13%
2020-10-09 0 7.650 7.650 7.670 7.620 7.750 30,969,211 237,344,813 7.6639 4.608 4.608 4.620 4.590 4.668 51,413,078 4.6164 0.00%
2020-10-08 0 7.650 7.650 7.670 7.580 7.720 47,773,451 364,870,268 7.6375 4.608 4.608 4.620 4.566 4.650 79,310,389 4.6005 -1.03%
2020-10-07 0 7.730 7.730 7.750 7.580 7.780 52,508,463 403,741,358 7.6891 4.656 4.656 4.668 4.566 4.686 87,171,149 4.6316 1.71%
2020-10-06 0 7.600 7.590 7.600 7.480 7.680 58,756,845 446,671,532 7.6020 4.578 4.572 4.578 4.506 4.626 97,544,308 4.5792 3.26%
2020-10-05 0 7.360 7.360 7.370 7.360 7.550 71,007,781 526,333,072 7.4123 4.433 4.433 4.439 4.433 4.548 117,882,519 4.4649 -1.21%
2020-09-30 0 7.450 7.440 7.450 7.410 7.560 78,853,177 588,932,408 7.4687 4.488 4.482 4.488 4.463 4.554 130,906,937 4.4989 -0.53%
2020-09-29 0 7.490 7.480 7.490 7.430 7.640 49,605,111 372,599,584 7.5113 4.512 4.506 4.512 4.476 4.602 82,351,192 4.5245 0.54%
2020-09-28 0 7.450 7.440 7.450 7.350 7.510 44,460,482 331,619,009 7.4587 4.488 4.482 4.488 4.427 4.524 73,810,412 4.4928 0.13%
2020-09-25 0 7.440 7.430 7.440 7.420 7.530 63,619,932 475,067,628 7.4673 4.482 4.476 4.482 4.470 4.536 105,617,690 4.4980 -0.93%
2020-09-24 0 7.510 7.500 7.510 7.450 7.690 113,727,006 855,599,525 7.5233 4.524 4.518 4.524 4.488 4.632 188,802,209 4.5317 -3.59%
2020-09-23 0 7.790 7.790 7.800 7.740 7.930 64,002,069 499,243,221 7.8004 4.692 4.692 4.698 4.662 4.777 106,252,089 4.6987 -1.52%
2020-09-22 0 7.910 7.910 7.930 7.910 8.030 46,913,829 373,025,388 7.9513 4.765 4.765 4.777 4.765 4.837 77,883,300 4.7895 -2.35%
2020-09-21 0 8.100 8.100 8.110 8.070 8.340 32,162,251 262,573,733 8.1640 4.879 4.879 4.885 4.861 5.024 53,393,686 4.9177 -2.29%
2020-09-18 0 8.290 8.280 8.290 8.210 8.330 78,647,048 651,798,042 8.2876 4.994 4.988 4.994 4.945 5.018 130,564,735 4.9921 -0.84%
2020-09-17 0 8.360 8.330 8.360 8.200 8.420 72,352,155 601,248,262 8.3100 5.036 5.018 5.036 4.939 5.072 120,114,361 5.0056 2.20%
2020-09-16 0 8.180 8.170 8.180 8.040 8.210 39,533,178 321,339,393 8.1283 4.927 4.921 4.927 4.843 4.945 65,630,421 4.8962 1.11%
2020-09-15 0 8.090 8.080 8.090 8.040 8.150 35,518,178 286,689,241 8.0716 4.873 4.867 4.873 4.843 4.909 58,964,978 4.8620 0.00%
2020-09-14 0 8.090 8.090 8.100 8.070 8.150 27,628,127 223,754,492 8.0988 4.873 4.873 4.879 4.861 4.909 45,866,427 4.8784 -0.25%
2020-09-11 0 8.110 8.100 8.110 8.030 8.130 38,356,282 310,699,079 8.1003 4.885 4.879 4.885 4.837 4.897 63,676,615 4.8793 0.25%
2020-09-10 0 8.090 8.080 8.090 8.050 8.150 46,047,064 372,628,855 8.0923 4.873 4.867 4.873 4.849 4.909 76,444,353 4.8745 -0.74%
2020-09-09 0 8.150 8.140 8.150 8.020 8.150 71,821,445 581,405,608 8.0952 4.909 4.903 4.909 4.831 4.909 119,233,311 4.8762 -1.81%
2020-09-08 0 8.300 8.290 8.300 8.180 8.300 45,789,189 377,905,063 8.2532 5.000 4.994 5.000 4.927 5.000 76,016,246 4.9714 0.48%
2020-09-07 0 8.260 8.260 8.270 8.200 8.400 40,087,444 331,793,984 8.2768 4.975 4.975 4.982 4.939 5.060 66,550,578 4.9856 -1.20%
2020-09-04 0 8.360 8.350 8.360 8.240 8.400 116,750,300 973,770,621 8.3406 5.036 5.030 5.036 4.963 5.060 193,821,286 5.0241 -0.71%
2020-09-03 0 8.420 8.420 8.430 8.310 8.490 72,630,489 613,195,327 8.4427 5.072 5.072 5.078 5.006 5.114 120,576,433 5.0855 -0.12%
2020-09-02 0 8.630 8.630 8.640 8.550 8.710 84,847,756 730,916,098 8.6144 5.078 5.078 5.084 5.031 5.125 144,200,593 5.0687 -1.03%
2020-09-01 0 8.720 8.720 8.730 8.710 8.830 79,469,092 696,375,991 8.7629 5.131 5.131 5.137 5.125 5.196 135,059,438 5.1561 -1.13%
2020-08-31 0 8.820 8.810 8.820 8.820 9.210 114,127,854 1,026,904,495 8.9978 5.190 5.184 5.190 5.190 5.419 193,962,752 5.2943 0.80%
2020-08-28 0 8.750 8.750 8.760 8.750 8.920 62,253,120 550,020,664 8.8352 5.149 5.149 5.154 5.149 5.249 105,800,522 5.1987 -0.91%
2020-08-27 0 8.830 8.830 8.840 8.800 9.090 83,033,464 737,046,754 8.8765 5.196 5.196 5.201 5.178 5.349 141,117,165 5.2229 -3.50%
2020-08-26 0 9.150 9.150 9.160 9.090 9.230 66,261,601 607,489,331 9.1680 5.384 5.384 5.390 5.349 5.431 112,613,022 5.3945 0.22%
2020-08-25 0 9.130 9.120 9.130 8.920 9.130 49,400,615 447,088,807 9.0503 5.372 5.366 5.372 5.249 5.372 83,957,412 5.3252 1.56%
2020-08-24 0 8.990 8.980 8.990 8.910 9.050 41,795,132 374,567,737 8.9620 5.290 5.284 5.290 5.243 5.325 71,031,729 5.2732 -0.22%
2020-08-21 0 9.010 9.010 9.020 8.910 9.090 51,642,731 464,920,176 9.0026 5.301 5.301 5.307 5.243 5.349 87,767,936 5.2972 0.11%
2020-08-20 0 9.000 8.990 9.000 8.910 9.270 111,471,511 1,010,828,413 9.0680 5.296 5.290 5.296 5.243 5.454 189,448,240 5.3356 0.11%
2020-08-19 0 8.990 8.990 9.020 8.900 9.100 30,470,586 273,663,364 8.9812 5.290 5.290 5.307 5.237 5.354 51,785,419 5.2846 -0.55%
2020-08-18 0 9.040 9.030 9.040 8.970 9.080 47,443,225 428,427,461 9.0303 5.319 5.313 5.319 5.278 5.343 80,630,785 5.3134 0.78%
2020-08-17 0 8.970 8.970 8.980 8.900 9.050 48,998,244 440,729,676 8.9948 5.278 5.278 5.284 5.237 5.325 83,273,574 5.2926 -0.11%
2020-08-14 0 8.980 8.960 8.980 8.830 9.020 55,569,509 498,591,168 8.9724 5.284 5.272 5.284 5.196 5.307 94,441,580 5.2794 -0.11%
2020-08-13 0 8.990 8.980 8.990 8.850 9.020 60,735,705 544,298,603 8.9618 5.290 5.284 5.290 5.207 5.307 103,221,642 5.2731 1.12%
2020-08-12 0 8.890 8.890 8.900 8.660 8.930 65,417,249 577,678,675 8.8307 5.231 5.231 5.237 5.096 5.254 111,178,027 5.1960 1.37%
2020-08-11 0 8.770 8.770 8.780 8.600 8.800 79,092,001 691,900,794 8.7481 5.160 5.160 5.166 5.060 5.178 134,418,563 5.1474 3.06%
2020-08-10 0 8.510 8.500 8.510 8.370 8.540 28,428,825 241,140,680 8.4823 5.007 5.001 5.007 4.925 5.025 48,315,402 4.9910 0.24%
2020-08-07 0 8.490 8.480 8.490 8.440 8.660 48,884,032 416,139,488 8.5128 4.996 4.990 4.996 4.966 5.096 83,079,468 5.0089 -1.74%
2020-08-06 0 8.640 8.640 8.650 8.540 8.760 95,291,331 823,486,585 8.6418 5.084 5.084 5.090 5.025 5.154 161,949,674 5.0848 1.41%
2020-08-05 0 8.520 8.520 8.540 8.370 8.570 61,747,567 524,299,413 8.4910 5.013 5.013 5.025 4.925 5.043 104,941,323 4.9961 1.55%
2020-08-04 0 8.390 8.390 8.400 8.200 8.450 63,851,152 533,677,968 8.3582 4.937 4.937 4.943 4.825 4.972 108,516,411 4.9179 2.94%
2020-08-03 0 8.150 8.150 8.170 8.040 8.200 73,854,137 601,894,333 8.1498 4.795 4.795 4.807 4.731 4.825 125,516,700 4.7953 -0.61%
2020-07-31 0 8.200 8.200 8.230 8.180 8.430 122,742,202 1,015,317,990 8.2720 4.825 4.825 4.843 4.813 4.960 208,603,022 4.8672 -2.84%
2020-07-30 0 8.440 8.430 8.440 8.410 8.610 76,294,531 648,674,420 8.5022 4.966 4.960 4.966 4.948 5.066 129,664,203 5.0027 -0.94%
2020-07-29 0 8.520 8.520 8.530 8.520 8.670 49,551,973 424,146,086 8.5596 5.013 5.013 5.019 5.013 5.101 84,214,648 5.0365 -1.05%
2020-07-28 0 8.610 8.610 8.620 8.530 8.750 46,723,821 402,101,057 8.6059 5.066 5.066 5.072 5.019 5.149 79,408,143 5.0637 0.23%
2020-07-27 0 8.590 8.580 8.590 8.550 8.740 40,215,326 347,202,540 8.6336 5.054 5.048 5.054 5.031 5.143 68,346,815 5.0800 0.82%
2020-07-24 0 8.520 8.520 8.530 8.450 8.640 91,065,030 776,685,016 8.5289 5.013 5.013 5.019 4.972 5.084 154,766,985 5.0184 -1.50%
2020-07-23 0 8.650 8.640 8.650 8.560 8.800 73,816,933 639,414,705 8.6622 5.090 5.084 5.090 5.037 5.178 125,453,471 5.0968 -1.14%
2020-07-22 0 8.750 8.750 8.760 8.710 9.080 128,380,848 1,141,578,568 8.8921 5.149 5.149 5.154 5.125 5.343 218,186,023 5.2321 1.74%
2020-07-21 0 8.600 8.590 8.600 8.530 8.640 45,902,885 394,212,562 8.5880 5.060 5.054 5.060 5.019 5.084 78,012,944 5.0532 0.58%
2020-07-20 0 8.550 8.550 8.560 8.510 8.680 59,581,573 509,676,333 8.5543 5.031 5.031 5.037 5.007 5.107 101,260,170 5.0333 -0.70%
2020-07-17 0 8.610 8.600 8.610 8.570 8.820 54,074,343 466,594,784 8.6288 5.066 5.060 5.066 5.043 5.190 91,900,513 5.0772 -0.58%
2020-07-16 0 8.660 8.650 8.660 8.610 8.840 70,545,423 611,719,705 8.6713 5.096 5.090 5.096 5.066 5.201 119,893,470 5.1022 -1.70%
2020-07-15 0 8.810 8.810 8.820 8.720 8.920 56,457,004 496,413,416 8.7928 5.184 5.184 5.190 5.131 5.249 95,949,897 5.1737 1.03%
2020-07-14 0 8.720 8.700 8.720 8.660 8.850 77,392,709 675,069,241 8.7226 5.131 5.119 5.131 5.096 5.207 131,530,580 5.1324 -1.80%
2020-07-13 0 8.880 8.870 8.880 8.660 8.990 87,321,432 774,864,097 8.8737 5.225 5.219 5.225 5.096 5.290 148,404,659 5.2213 2.42%
2020-07-10 0 8.670 8.660 8.670 8.560 8.770 88,933,499 768,550,010 8.6419 5.101 5.096 5.101 5.037 5.160 151,144,402 5.0849 -1.48%
2020-07-09 0 8.800 8.800 8.830 8.760 9.000 61,664,413 546,625,428 8.8645 5.178 5.178 5.196 5.154 5.296 104,800,001 5.2159 -0.68%
2020-07-08 0 8.860 8.850 8.860 8.720 8.960 111,535,589 985,082,070 8.8320 5.213 5.207 5.213 5.131 5.272 189,557,142 5.1968 -0.45%
2020-07-07 0 8.900 8.890 8.900 8.860 9.390 117,218,292 1,061,660,701 9.0571 5.237 5.231 5.237 5.213 5.525 199,215,018 5.3292 -3.16%
2020-07-06 0 9.190 9.190 9.200 8.920 9.270 108,041,930 989,901,613 9.1622 5.407 5.407 5.413 5.249 5.454 183,619,593 5.3910 2.11%
2020-07-03 0 9.000 9.000 9.010 9.000 9.150 65,156,080 589,692,806 9.0505 5.296 5.296 5.301 5.296 5.384 110,734,165 5.3253 0.11%
2020-07-02 0 8.990 8.980 8.990 8.790 9.080 103,015,336 920,789,280 8.9384 5.290 5.284 5.290 5.172 5.343 175,076,788 5.2593 4.29%
2020-06-30 0 8.620 8.620 8.660 8.600 8.740 54,015,087 467,551,225 8.6559 5.072 5.072 5.096 5.060 5.143 91,799,807 5.0932 0.35%
2020-06-29 0 8.590 8.580 8.590 8.540 8.830 56,855,651 489,697,096 8.6130 5.054 5.048 5.054 5.025 5.196 96,627,406 5.0679 -1.26%
2020-06-26 0 8.700 8.680 8.700 8.660 8.840 51,327,858 447,005,633 8.7088 5.119 5.107 5.119 5.096 5.201 87,232,803 5.1243 -1.14%
2020-06-24 0 8.800 8.790 8.800 8.760 9.100 56,951,515 505,386,488 8.8740 5.178 5.172 5.178 5.154 5.354 96,790,329 5.2215 -2.00%
2020-06-23 0 8.980 8.980 8.990 8.660 8.980 52,426,947 465,215,662 8.8736 5.284 5.284 5.290 5.096 5.284 89,100,728 5.2212 0.90%
2020-06-22 0 8.900 8.880 8.900 8.820 8.990 46,001,896 409,053,836 8.8921 5.237 5.225 5.237 5.190 5.290 78,181,215 5.2321 -0.34%
2020-06-19 0 8.930 8.920 8.930 8.780 8.940 74,138,902 657,776,859 8.8722 5.254 5.249 5.254 5.166 5.260 126,000,665 5.2204 0.68%
2020-06-18 0 8.870 8.870 8.880 8.770 8.940 61,181,436 542,098,522 8.8605 5.219 5.219 5.225 5.160 5.260 103,979,171 5.2135 -1.33%
2020-06-17 0 8.990 8.990 9.000 8.890 9.050 52,604,364 472,272,675 8.9778 5.290 5.290 5.296 5.231 5.325 89,402,252 5.2826 0.22%
2020-06-16 0 8.970 8.970 8.990 8.820 9.130 74,708,263 673,406,850 9.0138 5.278 5.278 5.290 5.190 5.372 126,968,306 5.3037 4.18%
2020-06-15 0 8.610 8.600 8.610 8.540 8.860 92,371,928 799,977,195 8.6604 5.066 5.060 5.066 5.025 5.213 156,988,086 5.0958 -2.49%
2020-06-12 0 8.830 8.830 8.840 8.720 8.930 142,217,007 1,253,814,033 8.8162 5.196 5.196 5.201 5.131 5.254 241,700,874 5.1875 -4.64%
2020-06-11 0 9.260 9.250 9.260 9.240 9.530 88,694,977 828,085,477 9.3363 5.449 5.443 5.449 5.437 5.607 150,739,028 5.4935 -2.53%
2020-06-10 0 9.500 9.490 9.500 9.440 9.680 104,068,959 993,757,517 9.5490 5.590 5.584 5.590 5.555 5.696 176,867,443 5.6187 -0.52%
2020-06-09 0 9.550 9.550 9.570 9.460 9.700 75,973,651 731,749,625 9.6316 5.619 5.619 5.631 5.566 5.707 129,118,860 5.6673 0.21%
2020-06-08 0 9.530 9.530 9.540 9.520 9.740 97,389,534 937,430,212 9.6256 5.607 5.607 5.613 5.602 5.731 165,515,616 5.6637 2.14%
2020-06-05 0 9.330 9.320 9.330 9.070 9.360 70,308,592 649,385,450 9.2362 5.490 5.484 5.490 5.337 5.507 119,490,970 5.4346 1.97%
2020-06-04 0 9.150 9.140 9.150 8.950 9.400 107,884,608 985,345,983 9.1333 5.384 5.378 5.384 5.266 5.531 183,352,221 5.3741 0.55%
2020-06-03 0 9.550 9.550 9.570 9.350 9.600 127,536,499 1,213,777,218 9.5171 5.354 5.354 5.366 5.242 5.382 227,469,491 5.3360 4.60%
2020-06-02 0 9.130 9.120 9.130 8.950 9.150 64,968,307 588,421,187 9.0570 5.119 5.113 5.119 5.018 5.130 115,875,125 5.0781 1.11%
2020-06-01 0 9.030 9.030 9.040 8.910 9.100 84,706,948 765,031,160 9.0315 5.063 5.063 5.069 4.996 5.102 151,080,252 5.0637 4.63%
2020-05-29 0 8.630 8.630 8.640 8.630 8.810 121,301,167 1,052,465,319 8.6765 4.839 4.839 4.844 4.839 4.940 216,348,379 4.8647 -1.93%
2020-05-28 0 8.800 8.800 8.810 8.550 8.880 87,280,984 763,897,693 8.7522 4.934 4.934 4.940 4.794 4.979 155,671,209 4.9071 -1.12%
2020-05-27 0 8.900 8.860 8.900 8.760 8.990 68,967,332 610,621,625 8.8538 4.990 4.968 4.990 4.912 5.040 123,007,641 4.9641 0.68%
2020-05-26 0 8.840 8.830 8.840 8.750 8.900 52,447,851 463,422,925 8.8359 4.956 4.951 4.956 4.906 4.990 93,544,092 4.9541 1.38%
2020-05-25 0 8.720 8.700 8.720 8.490 8.720 50,609,479 436,048,670 8.6159 4.889 4.878 4.889 4.760 4.889 90,265,238 4.8307 1.16%
2020-05-22 0 8.620 8.610 8.620 8.400 8.850 145,595,860 1,258,415,124 8.6432 4.833 4.827 4.833 4.710 4.962 259,679,515 4.8460 -4.96%
2020-05-21 0 9.070 9.060 9.070 9.030 9.230 76,948,612 700,655,352 9.1055 5.085 5.080 5.085 5.063 5.175 137,242,764 5.1052 -1.09%
2020-05-20 0 9.170 9.150 9.170 9.050 9.360 69,296,659 633,567,633 9.1428 5.141 5.130 5.141 5.074 5.248 123,595,017 5.1262 -1.61%
2020-05-19 0 9.320 9.320 9.330 9.170 9.500 128,416,864 1,196,317,300 9.3159 5.225 5.225 5.231 5.141 5.326 229,039,679 5.2232 2.64%
2020-05-18 0 9.080 9.070 9.080 8.570 9.130 210,808,110 1,883,823,680 8.9362 5.091 5.085 5.091 4.805 5.119 375,989,728 5.0103 7.84%
2020-05-15 0 8.420 8.420 8.440 8.300 8.560 86,387,260 726,550,402 8.4104 4.721 4.721 4.732 4.654 4.799 154,077,196 4.7155 0.84%
2020-05-14 0 8.350 8.350 8.360 8.300 8.440 75,897,719 634,247,514 8.3566 4.682 4.682 4.687 4.654 4.732 135,368,429 4.6853 -2.11%
2020-05-13 0 8.530 8.520 8.530 8.430 8.600 50,504,649 430,734,892 8.5286 4.783 4.777 4.783 4.726 4.822 90,078,267 4.7818 0.12%
2020-05-12 0 8.520 8.520 8.530 8.440 8.680 76,098,501 647,907,625 8.5141 4.777 4.777 4.783 4.732 4.867 135,726,537 4.7736 -2.63%
2020-05-11 0 8.750 8.750 8.760 8.730 8.950 68,044,697 601,382,246 8.8380 4.906 4.906 4.912 4.895 5.018 121,362,063 4.9553 0.23%
2020-05-08 0 8.730 8.720 8.730 8.550 8.740 63,718,852 552,733,232 8.6746 4.895 4.889 4.895 4.794 4.900 113,646,642 4.8636 1.87%
2020-05-07 0 8.570 8.560 8.570 8.410 8.600 59,694,775 507,749,202 8.5058 4.805 4.799 4.805 4.715 4.822 106,469,444 4.7690 -0.58%
2020-05-06 0 8.620 8.620 8.630 8.390 8.690 110,692,179 950,281,942 8.5849 4.833 4.833 4.839 4.704 4.872 197,426,571 4.8133 2.74%
2020-05-05 0 8.390 8.380 8.390 8.290 8.450 108,487,896 909,551,802 8.3839 4.704 4.698 4.704 4.648 4.738 193,495,091 4.7006 2.82%
2020-05-04 0 8.160 8.160 8.170 8.130 8.500 122,563,799 1,008,010,843 8.2244 4.575 4.575 4.581 4.558 4.766 218,600,363 4.6112 -7.17%
2020-04-29 0 8.790 8.780 8.790 8.650 8.850 68,199,395 599,100,744 8.7845 4.928 4.923 4.928 4.850 4.962 121,637,977 4.9253 1.62%
2020-04-28 0 8.650 8.640 8.650 8.380 8.650 65,820,906 562,194,199 8.5413 4.850 4.844 4.850 4.698 4.850 117,395,790 4.7889 1.41%
2020-04-27 0 8.530 8.530 8.540 8.510 8.660 62,822,695 537,345,768 8.5534 4.783 4.783 4.788 4.771 4.855 112,048,289 4.7957 0.24%
2020-04-24 0 8.510 8.510 8.520 8.400 8.610 64,409,731 549,413,778 8.5300 4.771 4.771 4.777 4.710 4.827 114,878,869 4.7825 0.83%
2020-04-23 0 8.440 8.430 8.440 8.310 8.520 75,996,080 642,737,951 8.4575 4.732 4.726 4.732 4.659 4.777 135,543,862 4.7419 2.43%
2020-04-22 0 8.240 8.230 8.240 8.060 8.270 65,258,601 532,252,039 8.1560 4.620 4.614 4.620 4.519 4.637 116,392,883 4.5729 -0.36%
2020-04-21 0 8.270 8.250 8.270 8.100 8.400 109,189,663 900,912,198 8.2509 4.637 4.626 4.637 4.541 4.710 194,746,738 4.6261 -2.93%
2020-04-20 0 8.520 8.520 8.530 8.210 8.540 78,143,975 659,867,234 8.4442 4.777 4.777 4.783 4.603 4.788 139,374,770 4.7345 1.55%
2020-04-17 0 8.390 8.380 8.390 8.380 8.590 69,948,841 593,527,311 8.4852 4.704 4.698 4.704 4.698 4.816 124,758,225 4.7574 0.36%
2020-04-16 0 8.360 8.360 8.370 8.100 8.460 102,449,568 850,459,702 8.3013 4.687 4.687 4.693 4.541 4.743 182,725,348 4.6543 1.58%
2020-04-15 0 8.230 8.230 8.250 8.210 8.610 164,568,076 1,380,253,161 8.3871 4.614 4.614 4.626 4.603 4.827 293,517,674 4.7025 -5.18%
2020-04-14 0 8.680 8.680 8.710 8.580 8.790 151,608,646 1,314,394,665 8.6697 4.867 4.867 4.883 4.811 4.928 270,403,703 4.8609 -2.69%
2020-04-09 0 8.920 8.920 8.930 8.750 8.940 97,101,207 861,271,157 8.8698 5.001 5.001 5.007 4.906 5.012 173,186,204 4.9731 2.88%
2020-04-08 0 8.670 8.670 8.680 8.630 8.850 123,612,586 1,077,579,074 8.7174 4.861 4.861 4.867 4.839 4.962 220,470,942 4.8876 -3.02%
2020-04-07 0 8.940 8.940 8.950 8.710 8.970 134,358,302 1,186,781,474 8.8330 5.012 5.012 5.018 4.883 5.029 239,636,613 4.9524 0.56%
2020-04-06 0 8.890 8.880 8.890 8.450 8.980 164,821,630 1,444,512,182 8.7641 4.984 4.979 4.984 4.738 5.035 293,969,904 4.9138 3.86%
2020-04-03 0 8.560 8.560 8.570 8.400 8.740 152,636,703 1,301,482,843 8.5267 4.799 4.799 4.805 4.710 4.900 272,237,308 4.7807 -0.81%
2020-04-02 0 8.630 8.620 8.630 7.770 8.730 217,697,750 1,816,512,816 8.3442 4.839 4.833 4.839 4.356 4.895 388,277,841 4.6784 7.47%
2020-04-01 0 8.030 8.000 8.030 7.890 8.260 188,795,742 1,521,873,956 8.0610 4.502 4.485 4.502 4.424 4.631 336,729,264 4.5196 -1.23%
2020-03-31 0 8.130 8.120 8.130 7.690 8.150 164,645,157 1,312,626,579 7.9725 4.558 4.553 4.558 4.312 4.570 293,655,153 4.4700 7.40%
2020-03-30 0 7.570 7.560 7.570 7.360 7.690 127,557,539 962,666,789 7.5469 4.244 4.239 4.244 4.127 4.312 227,507,018 4.2314 -2.57%
2020-03-27 0 7.770 7.750 7.770 7.550 7.790 139,962,480 1,078,305,038 7.7042 4.356 4.345 4.356 4.233 4.368 249,632,022 4.3196 2.51%
2020-03-26 0 7.580 7.580 7.590 7.400 7.650 141,826,172 1,067,508,725 7.5269 4.250 4.250 4.256 4.149 4.289 252,956,036 4.2201 -0.92%
2020-03-25 0 7.650 7.640 7.650 7.260 7.680 202,983,872 1,517,486,682 7.4759 4.289 4.284 4.289 4.071 4.306 362,034,700 4.1916 7.44%
2020-03-24 0 7.120 7.120 7.130 6.970 7.180 194,016,618 1,373,804,612 7.0809 3.992 3.992 3.998 3.908 4.026 346,041,029 3.9701 5.17%
2020-03-23 0 6.770 6.770 6.780 6.550 6.940 159,621,290 1,080,945,668 6.7719 3.796 3.796 3.801 3.672 3.891 284,694,765 3.7969 -5.05%
2020-03-20 0 7.130 7.120 7.130 6.710 7.130 202,034,771 1,402,253,215 6.9407 3.998 3.992 3.998 3.762 3.998 360,341,917 3.8915 11.41%
2020-03-19 0 6.400 6.390 6.400 6.240 6.670 217,050,918 1,396,421,760 6.4336 3.588 3.583 3.588 3.499 3.740 387,124,175 3.6072 -6.84%
2020-03-18 0 6.870 6.860 6.870 6.800 7.250 185,882,687 1,310,701,271 7.0512 3.852 3.846 3.852 3.813 4.065 331,533,644 3.9534 -7.16%
2020-03-17 0 7.400 7.390 7.400 7.220 7.700 142,593,260 1,055,065,842 7.3991 4.149 4.143 4.149 4.048 4.317 254,324,186 4.1485 -1.60%
2020-03-16 0 7.520 7.520 7.530 7.360 7.790 191,115,035 1,448,843,258 7.5810 4.216 4.216 4.222 4.127 4.368 340,865,871 4.2505 -5.17%
2020-03-13 0 7.930 7.930 7.940 7.070 8.070 294,020,441 2,225,783,552 7.5702 4.446 4.446 4.452 3.964 4.525 524,404,235 4.2444 1.54%
2020-03-12 0 7.810 7.810 7.820 7.800 8.230 253,671,441 2,009,007,087 7.9197 4.379 4.379 4.384 4.373 4.614 452,439,216 4.4404 -8.33%
2020-03-11 0 8.520 8.520 8.530 8.520 8.970 271,703,194 2,357,568,564 8.6770 4.777 4.777 4.783 4.777 5.029 484,599,999 4.8650 -5.86%
2020-03-10 0 9.050 9.050 9.060 8.790 9.160 207,875,969 1,868,362,212 8.9879 5.074 5.074 5.080 4.928 5.136 370,760,067 5.0393 2.96%
2020-03-09 0 8.790 8.790 8.800 8.300 9.110 447,580,337 3,932,653,141 8.7865 4.928 4.928 4.934 4.654 5.108 798,288,117 4.9264 -17.23%
2020-03-06 0 10.62 10.62 10.64 10.62 10.88 91,065,451 975,001,921 10.707 5.954 5.954 5.966 5.954 6.100 162,421,048 6.0029 -3.98%
2020-03-05 0 11.06 11.06 11.08 10.84 11.14 96,466,267 1,061,389,412 11.003 6.201 6.201 6.212 6.078 6.246 172,053,748 6.1689 1.47%
2020-03-04 0 10.90 10.90 10.92 10.74 10.98 115,119,248 1,253,864,734 10.892 6.111 6.111 6.123 6.022 6.156 205,322,531 6.1068 -1.45%
2020-03-03 0 11.06 11.06 11.08 10.98 11.26 91,468,945 1,017,859,243 11.128 6.201 6.201 6.212 6.156 6.313 163,140,705 6.2391 -0.72%
2020-03-02 0 11.14 11.12 11.14 10.80 11.20 104,900,983 1,158,217,268 11.041 6.246 6.235 6.246 6.055 6.280 187,097,603 6.1904 4.31%
2020-02-28 0 10.68 10.66 10.68 10.52 10.76 138,638,039 1,479,767,986 10.674 5.988 5.977 5.988 5.898 6.033 247,269,797 5.9844 -4.47%
2020-02-27 0 11.18 11.18 11.20 11.02 11.22 80,083,802 890,077,750 11.114 6.268 6.268 6.280 6.179 6.291 142,834,576 6.2315 -1.58%
2020-02-26 0 11.36 11.36 11.38 11.22 11.44 78,658,139 893,578,657 11.360 6.369 6.369 6.380 6.291 6.414 140,291,815 6.3694 -1.73%
2020-02-25 0 11.56 11.56 11.58 11.50 11.62 57,607,399 665,850,847 11.558 6.481 6.481 6.493 6.448 6.515 102,746,475 6.4805 -1.53%
2020-02-24 0 11.74 11.74 11.76 11.64 11.96 77,353,821 910,000,686 11.764 6.582 6.582 6.594 6.526 6.706 137,965,480 6.5959 -3.61%
2020-02-21 0 12.18 12.16 12.18 12.04 12.26 58,194,937 707,735,424 12.161 6.829 6.818 6.829 6.751 6.874 103,794,387 6.8186 -0.33%
2020-02-20 0 12.22 12.20 12.22 12.10 12.38 65,309,203 797,689,798 12.214 6.851 6.840 6.851 6.784 6.941 116,483,135 6.8481 1.16%
2020-02-19 0 12.08 12.08 12.10 11.96 12.18 66,585,479 801,281,919 12.034 6.773 6.773 6.784 6.706 6.829 118,759,454 6.7471 0.67%
2020-02-18 0 12.00 12.00 12.02 11.98 12.26 57,773,825 696,006,892 12.047 6.728 6.728 6.739 6.717 6.874 103,043,307 6.7545 -2.12%
2020-02-17 0 12.26 12.24 12.26 12.22 12.42 55,610,737 683,841,191 12.297 6.874 6.863 6.874 6.851 6.964 99,185,301 6.8946 -0.65%
2020-02-14 0 12.34 12.32 12.34 12.26 12.48 30,846,048 380,792,927 12.345 6.919 6.908 6.919 6.874 6.997 55,015,897 6.9215 0.00%
2020-02-13 0 12.34 12.32 12.34 12.32 12.52 52,377,658 650,151,861 12.413 6.919 6.908 6.919 6.908 7.020 93,418,898 6.9595 -0.80%
2020-02-12 0 12.44 12.42 12.44 12.26 12.48 45,733,071 566,989,060 12.398 6.975 6.964 6.975 6.874 6.997 81,567,853 6.9511 0.97%
2020-02-11 0 12.32 12.32 12.34 12.18 12.44 33,894,425 417,701,588 12.324 6.908 6.908 6.919 6.829 6.975 60,452,872 6.9095 1.15%
2020-02-10 0 12.18 12.18 12.20 12.08 12.30 36,167,925 441,132,467 12.197 6.829 6.829 6.840 6.773 6.896 64,507,804 6.8384 -0.65%
2020-02-07 0 12.26 12.26 12.30 12.22 12.46 48,055,427 590,604,252 12.290 6.874 6.874 6.896 6.851 6.986 85,709,923 6.8907 -2.70%
2020-02-06 0 12.60 12.58 12.60 12.34 12.74 105,728,410 1,325,773,196 12.539 7.065 7.053 7.065 6.919 7.143 188,573,372 7.0305 5.00%
2020-02-05 0 12.00 12.00 12.02 11.80 12.24 87,228,592 1,045,870,761 11.990 6.728 6.728 6.739 6.616 6.863 155,577,765 6.7225 1.69%
2020-02-04 0 11.80 11.76 11.80 11.50 11.86 75,732,295 887,943,619 11.725 6.616 6.594 6.616 6.448 6.650 135,073,385 6.5738 1.03%
2020-02-03 0 11.68 11.66 11.68 11.60 11.88 60,401,418 707,037,884 11.706 6.549 6.537 6.549 6.504 6.661 107,729,787 6.5631 -1.52%
2020-01-31 0 11.86 11.86 11.88 11.82 12.30 65,587,804 781,838,472 11.920 6.650 6.650 6.661 6.627 6.896 116,980,037 6.6835 -1.17%
2020-01-30 0 12.00 11.98 12.00 11.90 12.44 78,662,570 950,213,955 12.080 6.728 6.717 6.728 6.672 6.975 140,299,718 6.7727 -3.69%
2020-01-29 0 12.46 12.44 12.46 12.30 12.64 69,134,727 859,934,990 12.439 6.986 6.975 6.986 6.896 7.087 123,306,201 6.9740 -4.45%
2020-01-24 0 13.04 13.02 13.04 12.80 13.06 26,568,313 344,399,416 12.963 7.311 7.300 7.311 7.177 7.322 47,386,283 7.2679 0.31%
2020-01-23 0 13.00 12.98 13.00 12.86 13.20 49,542,594 642,400,714 12.967 7.289 7.278 7.289 7.210 7.401 88,362,381 7.2701 -2.55%
2020-01-22 0 13.34 13.34 13.36 13.10 13.40 41,156,549 547,393,192 13.300 7.479 7.479 7.491 7.345 7.513 73,405,334 7.4571 2.62%
2020-01-21 0 13.00 13.00 13.02 12.82 13.20 67,633,505 882,033,317 13.041 7.289 7.289 7.300 7.188 7.401 120,628,676 7.3120 -2.40%
2020-01-20 0 13.32 13.32 13.34 13.28 13.60 76,856,729 1,031,398,247 13.420 7.468 7.468 7.479 7.446 7.625 137,078,885 7.5241 -1.48%
2020-01-17 0 13.52 13.52 13.54 13.36 13.56 56,905,724 765,771,053 13.457 7.580 7.580 7.592 7.491 7.603 101,494,993 7.5449 0.60%
2020-01-16 0 13.44 13.42 13.44 13.32 13.56 82,057,027 1,102,050,238 13.430 7.535 7.524 7.535 7.468 7.603 146,353,948 7.5300 1.66%
2020-01-15 0 13.22 13.22 13.24 13.18 13.66 111,022,173 1,483,402,517 13.361 7.412 7.412 7.423 7.390 7.659 198,015,136 7.4914 -2.36%
2020-01-14 0 13.54 13.52 13.54 13.40 13.78 81,058,672 1,099,587,976 13.565 7.592 7.580 7.592 7.513 7.726 144,573,318 7.6057 -1.46%
2020-01-13 0 13.74 13.74 13.76 13.52 13.76 39,287,291 537,348,654 13.677 7.704 7.704 7.715 7.580 7.715 70,071,393 7.6686 1.48%
2020-01-10 0 13.54 13.52 13.54 13.36 13.66 46,400,470 626,254,342 13.497 7.592 7.580 7.592 7.491 7.659 82,758,202 7.5673 -1.02%
2020-01-09 0 13.68 13.66 13.68 13.36 13.68 137,426,484 1,861,491,224 13.545 7.670 7.659 7.670 7.491 7.670 245,108,911 7.5945 0.29%
2020-01-08 0 13.64 13.62 13.64 13.42 14.04 64,964,345 888,604,977 13.678 7.648 7.636 7.648 7.524 7.872 115,868,058 7.6691 0.00%
2020-01-07 0 13.64 13.62 13.64 13.52 13.76 60,014,009 818,201,317 13.634 7.648 7.636 7.648 7.580 7.715 107,038,818 7.6440 -0.58%
2020-01-06 0 13.72 13.70 13.72 13.44 13.78 94,458,649 1,293,063,568 13.689 7.692 7.681 7.692 7.535 7.726 168,473,033 7.6752 3.63%
2020-01-03 0 13.24 13.24 13.26 12.94 13.46 97,342,297 1,288,454,362 13.236 7.423 7.423 7.435 7.255 7.547 173,616,204 7.4213 2.00%
2020-01-02 0 12.98 12.96 12.98 12.80 13.00 40,154,251 517,801,367 12.895 7.278 7.266 7.278 7.177 7.289 71,617,671 7.2301 0.15%
2019-12-31 0 12.96 12.94 12.96 12.80 13.00 22,809,671 294,261,987 12.901 7.266 7.255 7.266 7.177 7.289 40,682,505 7.2331 0.31%
2019-12-30 0 12.92 12.92 12.94 12.72 13.00 45,827,327 592,232,251 12.923 7.244 7.244 7.255 7.132 7.289 81,735,965 7.2457 0.62%
2019-12-27 0 12.84 12.82 12.84 12.62 12.86 38,489,592 492,784,351 12.803 7.199 7.188 7.199 7.076 7.210 68,648,646 7.1784 1.74%
2019-12-24 0 12.62 12.62 12.64 12.58 12.70 12,527,419 158,362,553 12.641 7.076 7.076 7.087 7.053 7.121 22,343,452 7.0876 -0.32%
2019-12-23 0 12.66 12.64 12.66 12.46 12.66 34,636,658 436,695,434 12.608 7.098 7.087 7.098 6.986 7.098 61,776,692 7.0689 1.28%
2019-12-20 0 12.50 12.50 12.52 12.40 12.62 51,331,364 641,541,190 12.498 7.008 7.008 7.020 6.952 7.076 91,552,766 7.0073 0.16%
2019-12-19 0 12.48 12.48 12.50 12.28 12.68 57,304,241 711,707,676 12.420 6.997 6.997 7.008 6.885 7.109 102,205,774 6.9635 0.00%
2019-12-18 0 12.48 12.46 12.48 12.26 12.48 95,357,810 1,179,569,119 12.370 6.997 6.986 6.997 6.874 6.997 170,076,744 6.9355 3.48%
2019-12-17 0 12.06 12.04 12.06 11.80 12.12 60,821,154 730,806,289 12.016 6.762 6.751 6.762 6.616 6.795 108,478,413 6.7369 2.73%
2019-12-16 0 11.74 11.74 11.76 11.62 11.94 44,989,072 530,273,224 11.787 6.582 6.582 6.594 6.515 6.694 80,240,883 6.6085 -0.34%
2019-12-13 0 11.78 11.76 11.78 11.62 11.80 84,466,841 990,335,828 11.725 6.605 6.594 6.605 6.515 6.616 150,652,006 6.5737 2.79%
2019-12-12 0 11.46 11.46 11.48 11.38 11.52 46,921,888 537,772,322 11.461 6.425 6.425 6.437 6.380 6.459 83,688,184 6.4259 0.88%
2019-12-11 0 11.36 11.36 11.38 11.22 11.44 48,714,908 551,526,606 11.322 6.369 6.369 6.380 6.291 6.414 86,886,150 6.3477 0.71%
2019-12-10 0 11.28 11.28 11.30 11.22 11.34 43,461,041 490,346,320 11.282 6.324 6.324 6.336 6.291 6.358 77,515,542 6.3258 -0.35%
2019-12-09 0 11.32 11.32 11.34 11.26 11.54 46,167,349 524,993,413 11.372 6.347 6.347 6.358 6.313 6.470 82,342,416 6.3757 0.18%
2019-12-06 0 11.30 11.28 11.30 11.26 11.40 45,347,330 512,810,992 11.309 6.336 6.324 6.336 6.313 6.392 80,879,859 6.3404 0.00%
2019-12-05 0 11.30 11.28 11.30 11.22 11.40 43,878,497 495,834,872 11.300 6.336 6.324 6.336 6.291 6.392 78,260,102 6.3357 1.25%
2019-12-04 0 11.16 11.16 11.18 11.12 11.32 36,977,469 413,887,526 11.193 6.257 6.257 6.268 6.235 6.347 65,951,678 6.2756 -1.59%
2019-12-03 0 11.34 11.34 11.36 11.14 11.44 34,573,982 391,573,563 11.326 6.358 6.358 6.369 6.246 6.414 61,664,905 6.3500 -0.18%
2019-12-02 0 11.36 11.36 11.38 11.32 11.44 31,667,092 360,575,225 11.386 6.369 6.369 6.380 6.347 6.414 56,480,281 6.3841 0.00%
2019-11-29 0 11.36 11.36 11.38 11.32 11.74 56,211,562 642,203,685 11.425 6.369 6.369 6.380 6.347 6.582 100,256,911 6.4056 -3.24%
2019-11-28 0 11.74 11.72 11.74 11.72 11.90 24,484,692 288,423,305 11.780 6.582 6.571 6.582 6.571 6.672 43,670,012 6.6046 -1.51%
2019-11-27 0 11.92 11.92 11.94 11.86 12.02 32,347,181 386,029,310 11.934 6.683 6.683 6.694 6.650 6.739 57,693,263 6.6911 0.34%
2019-11-26 0 11.88 11.88 11.90 11.88 12.08 81,150,205 966,660,558 11.912 6.661 6.661 6.672 6.661 6.773 144,736,573 6.6788 -0.34%
2019-11-25 0 11.92 11.90 11.92 11.86 12.08 45,942,611 549,788,171 11.967 6.683 6.672 6.683 6.650 6.773 81,941,581 6.7095 0.51%
2019-11-22 0 11.86 11.86 11.88 11.76 11.96 40,417,106 478,862,897 11.848 6.650 6.650 6.661 6.594 6.706 72,086,490 6.6429 1.54%
2019-11-21 0 11.68 11.68 11.70 11.60 11.86 47,611,973 556,447,274 11.687 6.549 6.549 6.560 6.504 6.650 84,918,995 6.5527 -1.35%
2019-11-20 0 11.84 11.82 11.84 11.80 11.90 31,180,088 369,348,898 11.846 6.638 6.627 6.638 6.616 6.672 55,611,678 6.6416 -1.50%
2019-11-19 0 12.02 12.00 12.02 11.80 12.02 47,368,410 565,780,286 11.944 6.739 6.728 6.739 6.616 6.739 84,484,585 6.6968 -0.33%
2019-11-18 0 12.06 12.04 12.06 11.86 12.06 39,660,446 475,584,483 11.991 6.762 6.751 6.762 6.650 6.762 70,736,938 6.7233 1.01%
2019-11-15 0 11.94 11.92 11.94 11.80 12.12 38,160,696 453,698,718 11.889 6.694 6.683 6.694 6.616 6.795 68,062,039 6.6660 -0.33%
2019-11-14 0 11.98 11.96 11.98 11.82 12.26 36,071,236 432,219,405 11.982 6.717 6.706 6.717 6.627 6.874 64,335,353 6.7182 -1.16%
2019-11-13 0 12.12 12.10 12.12 11.98 12.28 38,240,558 461,793,933 12.076 6.795 6.784 6.795 6.717 6.885 68,204,478 6.7707 -2.42%
2019-11-12 0 12.42 12.40 12.42 12.26 12.48 30,385,736 375,837,827 12.369 6.964 6.952 6.964 6.874 6.997 54,194,901 6.9349 0.81%
2019-11-11 0 12.32 12.32 12.34 12.24 12.56 45,659,124 565,191,352 12.378 6.908 6.908 6.919 6.863 7.042 81,435,964 6.9403 -2.99%
2019-11-08 0 12.70 12.70 12.72 12.42 12.70 52,067,639 656,790,241 12.614 7.121 7.121 7.132 6.964 7.121 92,865,960 7.0725 1.28%
2019-11-07 0 12.54 12.52 12.54 12.36 12.66 47,522,526 594,065,513 12.501 7.031 7.020 7.031 6.930 7.098 84,759,460 7.0088 0.48%
2019-11-06 0 12.48 12.48 12.50 12.30 12.64 26,586,577 333,035,816 12.526 6.997 6.997 7.008 6.896 7.087 47,418,858 7.0233 -0.32%
2019-11-05 0 12.52 12.52 12.54 12.18 12.56 62,153,991 775,227,348 12.473 7.020 7.020 7.031 6.829 7.042 110,855,613 6.9931 2.12%
2019-11-04 0 12.26 12.24 12.26 12.08 12.26 40,696,977 497,131,579 12.215 6.874 6.863 6.874 6.773 6.874 72,585,658 6.8489 2.51%
2019-11-01 0 11.96 11.92 11.96 11.74 11.98 41,789,746 496,463,918 11.880 6.706 6.683 6.706 6.582 6.717 74,534,681 6.6608 1.70%
2019-10-31 0 11.76 11.76 11.78 11.72 11.96 47,396,929 559,711,219 11.809 6.594 6.594 6.605 6.571 6.706 84,535,450 6.6210 -1.01%
2019-10-30 0 11.88 11.86 11.88 11.82 12.00 48,587,211 578,758,128 11.912 6.661 6.650 6.661 6.627 6.728 86,658,394 6.6786 -1.66%
2019-10-29 0 12.08 12.06 12.08 12.00 12.28 32,555,718 394,260,649 12.110 6.773 6.762 6.773 6.728 6.885 58,065,202 6.7900 -0.82%
2019-10-28 0 12.18 12.16 12.18 12.02 12.26 39,142,889 477,009,692 12.186 6.829 6.818 6.829 6.739 6.874 69,813,842 6.8326 0.83%
2019-10-25 0 12.08 12.08 12.10 12.06 12.24 39,437,617 478,797,189 12.141 6.773 6.773 6.784 6.762 6.863 70,339,509 6.8069 0.17%
2019-10-24 0 12.06 12.04 12.06 11.90 12.06 62,278,340 747,350,276 12.000 6.762 6.751 6.762 6.672 6.762 111,077,397 6.7282 1.34%
2019-10-23 0 11.90 11.88 11.90 11.72 12.00 39,577,990 469,004,577 11.850 6.672 6.661 6.672 6.571 6.728 70,589,873 6.6441 -0.34%
2019-10-22 0 11.94 11.94 11.96 11.88 12.08 21,598,865 258,201,109 11.954 6.694 6.694 6.706 6.661 6.773 38,522,955 6.7025 -0.50%
2019-10-21 0 12.00 11.98 12.00 11.78 12.02 26,870,433 321,734,117 11.974 6.728 6.717 6.728 6.605 6.739 47,925,133 6.7133 1.01%
2019-10-18 0 11.88 11.86 11.88 11.80 12.08 57,662,270 686,620,768 11.908 6.661 6.650 6.661 6.616 6.773 102,844,341 6.6763 -0.50%
2019-10-17 0 11.94 11.94 11.96 11.84 12.08 30,479,702 364,009,697 11.943 6.694 6.694 6.706 6.638 6.773 54,362,495 6.6960 0.67%
2019-10-16 0 11.86 11.84 11.86 11.74 11.94 36,025,733 426,778,369 11.846 6.650 6.638 6.650 6.582 6.694 64,254,196 6.6420 0.34%
2019-10-15 0 11.82 11.80 11.82 11.74 11.90 38,325,628 452,736,466 11.813 6.627 6.616 6.627 6.582 6.672 68,356,205 6.6232 -1.17%
2019-10-14 0 11.96 11.96 11.98 11.78 12.08 40,724,030 486,322,082 11.942 6.706 6.706 6.717 6.605 6.773 72,633,908 6.6955 -0.66%
2019-10-11 0 12.04 12.02 12.04 11.72 12.08 68,987,425 825,630,348 11.968 6.751 6.739 6.751 6.571 6.773 123,043,479 6.7101 4.70%
2019-10-10 0 11.50 11.48 11.50 11.34 11.56 33,435,952 383,320,179 11.464 6.448 6.437 6.448 6.358 6.481 59,635,156 6.4278 0.35%
2019-10-09 0 11.46 11.44 11.46 11.38 11.50 37,086,570 424,903,136 11.457 6.425 6.414 6.425 6.380 6.448 66,146,266 6.4237 -0.69%
2019-10-08 0 11.54 11.52 11.54 11.40 11.74 74,342,523 861,679,056 11.591 6.470 6.459 6.470 6.392 6.582 132,594,638 6.4986 0.00%
2019-10-04 0 11.54 11.54 11.56 11.42 11.74 31,867,436 369,135,017 11.583 6.470 6.470 6.481 6.403 6.582 56,837,607 6.4946 -1.70%
2019-10-03 0 11.74 11.72 11.74 11.60 11.82 61,881,707 726,053,449 11.733 6.582 6.571 6.582 6.504 6.627 110,369,977 6.5784 -1.01%
2019-10-02 0 11.86 11.86 11.88 11.80 12.06 50,878,939 605,693,519 11.905 6.650 6.650 6.661 6.616 6.762 90,745,837 6.6746 -0.84%
2019-09-30 0 11.96 11.96 11.98 11.76 12.06 62,918,474 752,128,193 11.954 6.706 6.706 6.717 6.594 6.762 112,219,117 6.7023 0.00%
2019-09-27 0 11.96 11.96 11.98 11.94 12.10 34,246,519 410,700,057 11.992 6.706 6.706 6.717 6.694 6.784 61,080,854 6.7239 -1.97%
2019-09-26 0 12.20 12.18 12.20 12.02 12.32 41,498,889 505,198,743 12.174 6.840 6.829 6.840 6.739 6.908 74,015,919 6.8255 -0.65%
2019-09-25 0 12.28 12.28 12.30 12.14 12.42 49,063,882 603,272,462 12.296 6.885 6.885 6.896 6.807 6.964 87,508,567 6.8939 -1.76%
2019-09-24 0 12.50 12.50 12.52 12.38 12.60 43,677,359 546,082,585 12.503 7.008 7.008 7.020 6.941 7.065 77,901,359 7.0099 0.64%
2019-09-23 0 12.42 12.40 12.42 12.38 12.58 37,971,145 473,355,728 12.466 6.964 6.952 6.964 6.941 7.053 67,723,962 6.9895 -1.27%
2019-09-20 0 12.58 12.56 12.58 12.46 12.66 54,360,190 683,420,451 12.572 7.053 7.042 7.053 6.986 7.098 96,954,871 7.0489 0.00%
2019-09-19 0 12.58 12.56 12.58 12.46 12.70 37,177,933 467,180,665 12.566 7.053 7.042 7.053 6.986 7.121 66,309,218 7.0455 -0.79%
2019-09-18 0 12.68 12.66 12.68 12.42 12.74 65,556,402 828,403,509 12.637 7.109 7.098 7.109 6.964 7.143 116,924,030 7.0850 -1.40%
2019-09-17 0 12.86 12.84 12.86 12.72 12.92 66,799,833 856,327,645 12.819 7.210 7.199 7.210 7.132 7.244 119,141,768 7.1875 0.63%
2019-09-16 0 12.78 12.74 12.78 12.56 12.94 154,082,030 1,963,352,076 12.742 7.165 7.143 7.165 7.042 7.255 274,815,141 7.1443 7.39%
2019-09-13 0 11.90 11.90 11.92 11.74 11.96 39,612,423 469,291,293 11.847 6.672 6.672 6.683 6.582 6.706 70,651,286 6.6424 0.00%
2019-09-12 0 11.90 11.88 11.90 11.74 12.02 54,540,378 647,771,051 11.877 6.672 6.661 6.672 6.582 6.739 97,276,248 6.6591 -0.42%
2019-09-11 0 12.28 12.28 12.30 12.08 12.42 72,034,716 882,151,847 12.246 6.700 6.700 6.711 6.591 6.776 132,026,459 6.6816 0.99%
2019-09-10 0 12.16 12.14 12.16 12.06 12.32 56,890,730 694,079,920 12.200 6.635 6.624 6.635 6.580 6.722 104,270,303 6.6565 1.16%
2019-09-09 0 12.02 12.02 12.04 11.94 12.20 32,386,850 390,236,929 12.049 6.558 6.558 6.569 6.515 6.656 59,359,172 6.5742 0.17%
2019-09-06 0 12.00 12.00 12.02 11.86 12.04 61,405,168 735,318,011 11.975 6.547 6.547 6.558 6.471 6.569 112,544,442 6.5336 1.35%
2019-09-05 0 11.84 11.82 11.84 11.70 11.92 63,008,743 743,917,198 11.807 6.460 6.449 6.460 6.384 6.504 115,483,501 6.4418 0.85%
2019-09-04 0 11.74 11.72 11.74 11.46 11.78 63,600,180 740,317,007 11.640 6.405 6.395 6.405 6.253 6.427 116,567,497 6.3510 2.62%
2019-09-03 0 11.44 11.44 11.46 11.32 11.52 33,710,058 385,247,126 11.428 6.242 6.242 6.253 6.176 6.285 61,784,371 6.2353 -1.04%
2019-09-02 0 11.56 11.56 11.58 11.32 11.64 77,273,268 889,279,086 11.508 6.307 6.307 6.318 6.176 6.351 141,627,767 6.2790 -1.20%
2019-08-30 0 11.70 11.68 11.70 11.52 11.94 132,339,575 1,549,019,427 11.705 6.384 6.373 6.384 6.285 6.515 242,554,235 6.3863 5.41%
2019-08-29 0 11.10 11.10 11.12 10.96 11.20 61,335,567 680,106,979 11.088 6.056 6.056 6.067 5.980 6.111 112,416,876 6.0499 0.54%
2019-08-28 0 11.04 11.04 11.06 11.00 11.18 39,725,938 439,658,684 11.067 6.024 6.024 6.034 6.002 6.100 72,810,378 6.0384 0.91%
2019-08-27 0 10.94 10.94 10.96 10.84 11.08 71,665,077 783,632,657 10.935 5.969 5.969 5.980 5.914 6.045 131,348,978 5.9660 0.00%
2019-08-26 0 10.94 10.94 10.96 10.74 11.06 85,878,068 934,669,669 10.884 5.969 5.969 5.980 5.860 6.034 157,398,791 5.9382 -4.54%
2019-08-23 0 11.46 11.46 11.48 11.32 11.60 37,941,363 434,743,855 11.458 6.253 6.253 6.264 6.176 6.329 69,539,579 6.2517 -0.35%
2019-08-22 0 11.50 11.50 11.52 11.42 11.66 54,980,661 632,432,319 11.503 6.274 6.274 6.285 6.231 6.362 100,769,495 6.2760 -0.86%
2019-08-21 0 11.60 11.60 11.62 11.52 11.70 32,066,421 372,019,957 11.602 6.329 6.329 6.340 6.285 6.384 58,771,885 6.3299 -0.17%
2019-08-20 0 11.62 11.62 11.64 11.38 11.70 47,362,527 548,201,431 11.575 6.340 6.340 6.351 6.209 6.384 86,806,849 6.3152 1.40%
2019-08-19 0 11.46 11.46 11.48 11.36 11.56 44,447,898 509,923,276 11.472 6.253 6.253 6.264 6.198 6.307 81,464,867 6.2594 0.70%
2019-08-16 0 11.38 11.38 11.40 11.16 11.44 59,107,416 668,691,013 11.313 6.209 6.209 6.220 6.089 6.242 108,333,083 6.1725 0.35%
2019-08-15 0 11.34 11.32 11.34 11.24 11.42 53,987,841 611,310,034 11.323 6.187 6.176 6.187 6.133 6.231 98,949,838 6.1780 -1.22%
2019-08-14 0 11.48 11.46 11.48 11.36 12.00 45,277,850 522,831,720 11.547 6.264 6.253 6.264 6.198 6.547 82,986,018 6.3002 0.17%
2019-08-13 0 11.46 11.44 11.46 11.40 11.70 49,202,663 564,819,971 11.479 6.253 6.242 6.253 6.220 6.384 90,179,482 6.2633 -2.05%
2019-08-12 0 11.70 11.68 11.70 11.66 11.92 29,572,853 347,672,694 11.756 6.384 6.373 6.384 6.362 6.504 54,201,631 6.4144 -0.68%
2019-08-09 0 11.78 11.78 11.80 11.76 11.98 36,544,710 432,183,550 11.826 6.427 6.427 6.438 6.416 6.536 66,979,769 6.4524 -1.01%
2019-08-08 0 11.90 11.90 11.92 11.80 12.06 50,393,161 600,007,375 11.907 6.493 6.493 6.504 6.438 6.580 92,361,447 6.4963 -0.34%
2019-08-07 0 11.94 11.94 11.96 11.76 12.00 49,521,451 588,415,396 11.882 6.515 6.515 6.525 6.416 6.547 90,763,762 6.4829 -1.00%
2019-08-06 0 12.06 12.06 12.08 11.54 12.12 73,702,793 879,575,765 11.934 6.580 6.580 6.591 6.296 6.613 135,083,739 6.5113 0.67%
2019-08-05 0 11.98 11.98 12.00 11.86 12.10 48,513,513 581,315,132 11.983 6.536 6.536 6.547 6.471 6.602 88,916,396 6.5378 -3.07%
2019-08-02 0 12.36 12.34 12.36 12.26 12.48 60,358,277 744,316,022 12.332 6.744 6.733 6.744 6.689 6.809 110,625,682 6.7282 -3.59%
2019-08-01 0 12.82 12.80 12.82 12.66 13.10 59,307,340 760,304,033 12.820 6.995 6.984 6.995 6.907 7.147 108,699,507 6.9945 -0.93%
2019-07-31 0 12.94 12.92 12.96 12.82 13.08 37,218,899 481,118,265 12.927 7.060 7.049 7.071 6.995 7.137 68,215,434 7.0529 -1.37%
2019-07-30 0 13.12 13.10 13.12 13.00 13.16 24,747,860 323,905,291 13.088 7.158 7.147 7.158 7.093 7.180 45,358,301 7.1410 0.61%
2019-07-29 0 13.04 13.02 13.04 12.92 13.14 22,197,424 289,009,586 13.020 7.115 7.104 7.115 7.049 7.169 40,683,818 7.1038 -0.91%
2019-07-26 0 13.16 13.14 13.16 12.98 13.20 34,713,536 454,356,646 13.089 7.180 7.169 7.180 7.082 7.202 63,623,562 7.1413 -0.75%
2019-07-25 0 13.26 13.24 13.26 13.10 13.26 18,223,042 240,808,937 13.215 7.235 7.224 7.235 7.147 7.235 33,399,503 7.2100 0.91%
2019-07-24 0 13.14 13.14 13.16 13.10 13.30 22,864,246 301,100,328 13.169 7.169 7.169 7.180 7.147 7.257 41,905,981 7.1851 -0.90%
2019-07-23 0 13.26 13.24 13.26 13.08 13.28 25,433,677 335,774,897 13.202 7.235 7.224 7.235 7.137 7.246 46,615,278 7.2031 1.07%
2019-07-22 0 13.12 13.10 13.12 13.00 13.24 42,767,319 561,413,381 13.127 7.158 7.147 7.158 7.093 7.224 78,384,673 7.1623 0.00%
2019-07-19 0 13.12 13.12 13.14 12.92 13.20 40,715,629 534,200,164 13.120 7.158 7.158 7.169 7.049 7.202 74,624,301 7.1585 1.86%
2019-07-18 0 12.88 12.88 12.90 12.80 13.12 67,058,034 864,394,254 12.890 7.027 7.027 7.038 6.984 7.158 122,905,111 7.0330 -2.28%
2019-07-17 0 13.18 13.18 13.20 13.08 13.22 39,757,625 522,830,626 13.150 7.191 7.191 7.202 7.137 7.213 72,868,455 7.1750 -1.79%
2019-07-16 0 13.42 13.42 13.44 13.24 13.50 29,537,714 395,086,672 13.376 7.322 7.322 7.333 7.224 7.366 54,137,227 7.2979 -0.74%
2019-07-15 0 13.52 13.50 13.52 13.10 13.54 34,468,145 461,999,445 13.404 7.377 7.366 7.377 7.147 7.388 63,173,805 7.3131 0.45%
2019-07-12 0 13.46 13.44 13.46 13.32 13.50 24,213,800 325,238,176 13.432 7.344 7.333 7.344 7.268 7.366 44,379,467 7.3286 0.00%
2019-07-11 0 13.46 13.44 13.46 13.26 13.58 30,968,740 417,157,833 13.470 7.344 7.333 7.344 7.235 7.409 56,760,036 7.3495 2.44%
2019-07-10 0 13.14 13.14 13.16 12.96 13.24 28,708,769 377,178,267 13.138 7.169 7.169 7.180 7.071 7.224 52,617,923 7.1682 1.39%
2019-07-09 0 12.96 12.96 12.98 12.94 13.18 24,518,698 319,185,187 13.018 7.071 7.071 7.082 7.060 7.191 44,938,289 7.1027 -0.77%
2019-07-08 0 13.06 13.06 13.08 12.94 13.28 41,202,649 537,976,140 13.057 7.126 7.126 7.137 7.060 7.246 75,516,919 7.1239 -2.10%
2019-07-05 0 13.34 13.34 13.36 13.24 13.40 13,789,711 183,957,717 13.340 7.278 7.278 7.289 7.224 7.311 25,274,018 7.2785 0.00%
2019-07-04 0 13.34 13.34 13.36 13.26 13.50 23,540,966 314,670,686 13.367 7.278 7.278 7.289 7.235 7.366 43,146,285 7.2931 -0.74%
2019-07-03 0 13.44 13.44 13.46 13.32 13.62 49,949,959 669,902,496 13.411 7.333 7.333 7.344 7.268 7.431 91,549,139 7.3174 -1.32%
2019-07-02 0 13.62 13.62 13.64 13.44 13.72 47,744,674 649,295,239 13.599 7.431 7.431 7.442 7.333 7.486 87,507,255 7.4199 1.95%
2019-06-28 0 13.36 13.34 13.36 13.20 13.44 42,133,780 560,997,091 13.315 7.289 7.278 7.289 7.202 7.333 77,223,512 7.2646 -0.74%
2019-06-27 0 13.46 13.44 13.46 13.32 13.48 29,219,591 391,862,182 13.411 7.344 7.333 7.344 7.268 7.355 53,554,166 7.3171 1.36%
2019-06-26 0 13.28 13.26 13.28 13.06 13.28 31,155,368 411,680,119 13.214 7.246 7.235 7.246 7.126 7.246 57,102,091 7.2095 0.15%
2019-06-25 0 13.26 13.24 13.26 13.18 13.44 42,665,405 566,418,800 13.276 7.235 7.224 7.235 7.191 7.333 78,197,884 7.2434 -1.49%
2019-06-24 0 13.46 13.44 13.46 13.30 13.48 35,585,882 477,804,437 13.427 7.344 7.333 7.344 7.257 7.355 65,222,413 7.3258 -0.15%
2019-06-21 0 13.48 13.44 13.48 13.28 13.48 74,309,197 997,059,899 13.418 7.355 7.333 7.355 7.246 7.355 136,195,167 7.3208 2.59%
2019-06-20 0 13.14 13.12 13.14 12.88 13.20 52,639,016 687,446,869 13.060 7.169 7.158 7.169 7.027 7.202 96,477,688 7.1254 0.92%
2019-06-19 0 13.02 13.00 13.02 12.78 13.10 59,460,621 769,385,252 12.939 7.104 7.093 7.104 6.973 7.147 108,980,443 7.0598 3.99%
2019-06-18 0 12.52 12.50 12.52 12.38 12.62 29,703,843 372,339,266 12.535 6.831 6.820 6.831 6.755 6.886 54,441,711 6.8392 0.00%
2019-06-17 0 12.52 12.52 12.54 12.44 12.68 46,876,107 589,442,549 12.574 6.831 6.831 6.842 6.787 6.918 85,915,330 6.8607 1.46%
2019-06-14 0 12.34 12.32 12.34 12.24 12.44 54,345,410 671,279,996 12.352 6.733 6.722 6.733 6.678 6.787 99,605,196 6.7394 0.16%
2019-06-13 0 12.32 12.30 12.32 12.08 12.40 53,627,785 657,184,624 12.255 6.722 6.711 6.722 6.591 6.766 98,289,921 6.6862 -0.96%
2019-06-12 0 12.44 12.44 12.46 12.34 12.72 43,954,115 546,886,314 12.442 6.787 6.787 6.798 6.733 6.940 80,559,853 6.7886 -1.89%
2019-06-11 0 12.68 12.68 12.70 12.64 12.86 37,612,882 478,662,372 12.726 6.918 6.918 6.929 6.896 7.017 68,937,533 6.9434 -0.63%
2019-06-10 0 12.76 12.76 12.78 12.28 12.88 58,444,842 742,670,066 12.707 6.962 6.962 6.973 6.700 7.027 107,118,706 6.9332 4.93%
2019-06-06 0 12.16 12.14 12.16 11.92 12.34 51,161,927 619,427,334 12.107 6.635 6.624 6.635 6.504 6.733 93,770,454 6.6058 -1.78%
2019-06-05 0 12.38 12.38 12.40 12.32 12.72 34,436,909 429,988,933 12.486 6.755 6.755 6.766 6.722 6.940 63,116,556 6.8126 0.16%
2019-06-04 0 12.76 12.76 12.78 12.68 12.88 38,184,654 487,433,560 12.765 6.744 6.744 6.754 6.701 6.807 72,250,389 6.7464 0.31%
2019-06-03 0 12.72 12.72 12.74 12.66 12.92 38,278,691 487,189,619 12.727 6.723 6.723 6.733 6.691 6.828 72,428,319 6.7265 -0.47%
2019-05-31 0 12.78 12.78 12.80 12.72 13.20 48,779,535 627,482,993 12.864 6.754 6.754 6.765 6.723 6.976 92,297,298 6.7985 -2.14%
2019-05-30 0 13.06 13.06 13.08 12.94 13.26 39,270,998 513,379,141 13.073 6.902 6.902 6.913 6.839 7.008 74,305,895 6.9090 1.08%
2019-05-29 0 12.92 12.90 12.92 12.88 13.06 38,982,161 504,400,786 12.939 6.828 6.818 6.828 6.807 6.902 73,759,377 6.8385 -0.15%
2019-05-28 0 12.94 12.94 12.96 12.90 13.08 78,882,647 1,021,768,470 12.953 6.839 6.839 6.849 6.818 6.913 149,256,346 6.8457 -0.61%
2019-05-27 0 13.02 13.00 13.02 12.94 13.18 22,574,763 294,534,720 13.047 6.881 6.871 6.881 6.839 6.966 42,714,422 6.8954 -0.76%
2019-05-24 0 13.12 13.10 13.12 12.96 13.16 40,918,662 533,749,163 13.044 6.934 6.923 6.934 6.849 6.955 77,423,492 6.8939 0.00%
2019-05-23 0 13.12 13.10 13.12 13.04 13.34 36,436,119 479,950,435 13.172 6.934 6.923 6.934 6.892 7.050 68,941,931 6.9617 -1.65%
2019-05-22 0 13.34 13.34 13.36 13.30 13.48 27,038,539 361,640,754 13.375 7.050 7.050 7.061 7.029 7.124 51,160,473 7.0688 -0.30%
2019-05-21 0 13.38 13.38 13.40 13.30 13.64 51,241,160 690,112,553 13.468 7.071 7.071 7.082 7.029 7.209 96,955,016 7.1179 -2.05%
2019-05-20 0 13.66 13.66 13.68 13.50 13.92 55,592,487 760,277,037 13.676 7.219 7.219 7.230 7.135 7.357 105,188,299 7.2278 2.09%
2019-05-17 0 13.38 13.36 13.38 13.24 13.76 36,833,152 494,195,265 13.417 7.071 7.061 7.071 6.997 7.272 69,693,170 7.0910 -1.47%
2019-05-16 0 13.58 13.56 13.58 13.24 13.64 52,155,647 704,667,083 13.511 7.177 7.167 7.177 6.997 7.209 98,685,346 7.1405 1.65%
2019-05-15 0 13.36 13.36 13.38 13.10 13.60 58,497,982 783,093,539 13.387 7.061 7.061 7.071 6.923 7.188 110,685,878 7.0749 1.37%
2019-05-14 0 13.18 13.18 13.20 13.10 13.40 58,160,484 766,774,343 13.184 6.966 6.966 6.976 6.923 7.082 110,047,288 6.9677 -1.49%
2019-05-10 0 13.38 13.38 13.40 13.34 13.66 61,378,602 825,077,293 13.442 7.071 7.071 7.082 7.050 7.219 116,136,390 7.1044 0.30%
2019-05-09 0 13.34 13.34 13.36 13.30 13.70 53,979,906 725,982,613 13.449 7.050 7.050 7.061 7.029 7.241 102,137,084 7.1079 -2.34%
2019-05-08 0 13.66 13.66 13.68 13.60 13.84 45,619,563 624,413,427 13.687 7.219 7.219 7.230 7.188 7.315 86,318,215 7.2339 -1.73%
2019-05-07 0 13.90 13.88 13.90 13.70 13.96 67,467,981 935,118,121 13.860 7.346 7.336 7.346 7.241 7.378 127,658,296 7.3252 3.12%
2019-05-06 0 13.48 13.48 13.50 13.40 13.72 81,632,556 1,102,721,490 13.508 7.124 7.124 7.135 7.082 7.251 154,459,536 7.1392 -1.46%
2019-05-03 0 13.68 13.68 13.70 13.52 13.88 55,808,288 761,059,540 13.637 7.230 7.230 7.241 7.145 7.336 105,596,623 7.2072 -1.58%
2019-05-02 0 13.90 13.88 13.90 13.82 14.10 80,272,767 1,115,010,062 13.890 7.346 7.336 7.346 7.304 7.452 151,886,636 7.3411 -1.97%
2019-04-30 0 14.18 14.18 14.20 14.10 14.80 53,800,219 767,157,656 14.259 7.494 7.494 7.505 7.452 7.822 101,797,093 7.5361 -3.41%
2019-04-29 0 14.68 14.66 14.68 14.36 14.68 37,206,998 541,889,892 14.564 7.758 7.748 7.758 7.589 7.758 70,400,535 7.6972 1.80%
2019-04-26 0 14.42 14.40 14.42 14.34 14.54 55,231,621 796,191,710 14.416 7.621 7.610 7.621 7.579 7.684 104,505,493 7.6187 -1.64%
2019-04-25 0 14.66 14.64 14.66 14.42 14.68 57,123,034 835,405,553 14.625 7.748 7.737 7.748 7.621 7.758 108,084,296 7.7292 -0.41%
2019-04-24 0 14.72 14.72 14.74 14.64 15.04 49,029,576 723,365,727 14.754 7.780 7.780 7.790 7.737 7.949 92,770,408 7.7974 -1.60%
2019-04-23 0 14.96 14.94 14.96 14.84 15.06 61,208,789 914,936,634 14.948 7.906 7.896 7.906 7.843 7.959 115,815,082 7.9000 1.49%
2019-04-18 0 14.74 14.72 14.74 14.62 14.90 37,425,273 550,070,924 14.698 7.790 7.780 7.790 7.727 7.875 70,813,540 7.7679 -0.67%
2019-04-17 0 14.84 14.84 14.86 14.72 14.96 42,278,314 627,991,739 14.854 7.843 7.843 7.854 7.780 7.906 79,996,132 7.8503 -0.40%
2019-04-16 0 14.90 14.88 14.90 14.62 14.96 39,455,198 585,530,245 14.840 7.875 7.864 7.875 7.727 7.906 74,654,426 7.8432 1.09%
2019-04-15 0 14.74 14.72 14.74 14.64 14.94 41,863,123 620,473,255 14.821 7.790 7.780 7.790 7.737 7.896 79,210,536 7.8332 0.14%
2019-04-12 0 14.72 14.70 14.72 14.38 14.72 45,665,438 668,716,915 14.644 7.780 7.769 7.780 7.600 7.780 86,405,017 7.7393 0.96%
2019-04-11 0 14.58 14.58 14.60 14.42 14.96 70,359,219 1,026,203,719 14.585 7.706 7.706 7.716 7.621 7.906 133,128,899 7.7083 -2.28%
2019-04-10 0 14.92 14.90 14.92 14.82 15.00 39,662,347 591,745,090 14.920 7.885 7.875 7.885 7.832 7.928 75,046,379 7.8851 -0.80%
2019-04-09 0 15.04 15.00 15.04 14.90 15.12 50,288,942 754,310,745 15.000 7.949 7.928 7.949 7.875 7.991 95,153,294 7.9273 0.94%
2019-04-08 0 14.90 14.88 14.90 14.60 14.90 66,073,125 973,172,733 14.729 7.875 7.864 7.875 7.716 7.875 125,019,045 7.7842 3.47%
2019-04-04 0 14.40 14.40 14.42 14.30 14.56 45,382,002 653,752,422 14.406 7.610 7.610 7.621 7.558 7.695 85,868,718 7.6134 -1.64%
2019-04-03 0 14.64 14.64 14.66 14.50 14.72 61,982,948 905,976,773 14.617 7.737 7.737 7.748 7.663 7.780 117,279,892 7.7249 -0.41%
2019-04-02 0 14.70 14.68 14.70 14.58 14.98 56,911,457 835,277,033 14.677 7.769 7.758 7.769 7.706 7.917 107,683,964 7.7567 -1.61%
2019-04-01 0 14.94 14.92 14.94 14.80 15.14 51,865,990 775,086,537 14.944 7.896 7.885 7.896 7.822 8.002 98,137,277 7.8980 1.63%
2019-03-29 0 14.70 14.68 14.70 14.36 14.70 60,886,082 888,845,137 14.598 7.769 7.758 7.769 7.589 7.769 115,204,478 7.7154 2.65%
2019-03-28 0 14.32 14.32 14.34 14.16 14.46 45,546,436 654,340,103 14.366 7.568 7.568 7.579 7.484 7.642 86,179,849 7.5927 -0.28%
2019-03-27 0 14.36 14.32 14.36 14.00 14.36 63,575,920 906,281,012 14.255 7.589 7.568 7.589 7.399 7.589 120,294,005 7.5339 3.91%
2019-03-26 0 13.82 13.82 13.84 13.70 13.88 45,416,476 626,835,293 13.802 7.304 7.304 7.315 7.241 7.336 85,933,948 7.2944 2.22%
2019-03-25 0 13.52 13.50 13.52 13.36 13.74 51,455,755 697,689,455 13.559 7.145 7.135 7.145 7.061 7.262 97,361,058 7.1660 -4.11%
2019-03-22 0 14.10 14.06 14.10 13.92 14.28 44,672,013 630,697,281 14.118 7.452 7.431 7.452 7.357 7.547 84,525,326 7.4616 0.57%
2019-03-21 0 14.02 14.00 14.02 13.84 14.18 46,524,085 654,332,964 14.064 7.410 7.399 7.410 7.315 7.494 88,029,690 7.4331 1.45%
2019-03-20 0 13.82 13.82 13.84 13.76 14.00 30,624,767 424,104,909 13.848 7.304 7.304 7.315 7.272 7.399 57,946,088 7.3190 -0.43%
2019-03-19 0 13.88 13.88 13.90 13.72 14.10 61,590,573 853,754,129 13.862 7.336 7.336 7.346 7.251 7.452 116,537,467 7.3260 -1.00%
2019-03-18 0 14.02 14.00 14.02 13.70 14.08 60,399,231 843,411,166 13.964 7.410 7.399 7.410 7.241 7.441 114,283,291 7.3800 -0.99%
2019-03-15 0 14.16 14.14 14.16 13.68 14.18 80,556,244 1,134,420,014 14.082 7.484 7.473 7.484 7.230 7.494 152,423,012 7.4426 2.91%
2019-03-14 0 13.76 13.76 13.78 13.50 13.88 57,893,616 795,684,426 13.744 7.272 7.272 7.283 7.135 7.336 109,542,338 7.2637 3.77%
2019-03-13 0 13.26 13.26 13.28 13.22 13.48 38,793,225 516,581,912 13.316 7.008 7.008 7.019 6.987 7.124 73,401,886 7.0377 -0.75%
2019-03-12 0 13.36 13.36 13.38 13.28 13.44 29,755,414 398,006,274 13.376 7.061 7.061 7.071 7.019 7.103 56,301,158 7.0692 0.91%
2019-03-11 0 13.24 13.24 13.26 13.08 13.24 43,541,860 573,225,958 13.165 6.997 6.997 7.008 6.913 6.997 82,386,928 6.9577 -0.30%
2019-03-08 0 13.28 13.26 13.28 13.10 13.30 99,613,097 1,320,682,876 13.258 7.019 7.008 7.019 6.923 7.029 188,481,085 7.0070 -0.30%
2019-03-07 0 13.32 13.30 13.32 13.22 13.46 39,846,092 532,028,120 13.352 7.040 7.029 7.040 6.987 7.114 75,394,048 7.0566 -0.30%
2019-03-06 0 13.36 13.36 13.38 13.26 13.50 47,264,449 632,105,499 13.374 7.061 7.061 7.071 7.008 7.135 89,430,556 7.0681 -1.47%
2019-03-05 0 13.56 13.56 13.58 13.42 13.66 37,393,901 507,152,895 13.562 7.167 7.167 7.177 7.093 7.219 70,754,180 7.1678 -1.45%
2019-03-04 0 13.76 13.76 13.78 13.42 13.88 78,586,445 1,071,227,799 13.631 7.272 7.272 7.283 7.093 7.336 148,695,893 7.2042 0.88%
2019-03-01 0 13.64 13.64 13.66 13.52 13.78 36,326,807 496,902,627 13.679 7.209 7.209 7.219 7.145 7.283 68,735,098 7.2292 0.74%
2019-02-28 0 13.54 13.54 13.56 13.52 13.68 50,165,189 681,414,888 13.583 7.156 7.156 7.167 7.145 7.230 94,919,138 7.1789 -1.02%
2019-02-27 0 13.68 13.68 13.70 13.52 13.86 42,259,892 579,540,414 13.714 7.230 7.230 7.241 7.145 7.325 79,961,276 7.2478 -0.15%
2019-02-26 0 13.70 13.68 13.70 13.46 13.76 84,742,319 1,150,267,719 13.574 7.241 7.230 7.241 7.114 7.272 160,343,617 7.1738 -1.44%
2019-02-25 0 13.90 13.88 13.90 13.64 14.06 72,443,253 1,004,615,159 13.868 7.346 7.336 7.346 7.209 7.431 137,072,166 7.3291 -1.00%
2019-02-22 0 14.04 14.02 14.04 13.58 14.04 46,110,620 641,217,447 13.906 7.420 7.410 7.420 7.177 7.420 87,247,360 7.3494 0.72%
2019-02-21 0 13.94 13.94 13.96 13.80 14.14 46,626,861 651,274,366 13.968 7.367 7.367 7.378 7.293 7.473 88,224,155 7.3820 0.14%
2019-02-20 0 13.92 13.90 13.92 13.76 13.98 50,369,908 700,788,880 13.913 7.357 7.346 7.357 7.272 7.388 95,306,493 7.3530 1.16%
2019-02-19 0 13.76 13.76 13.78 13.58 13.82 33,452,704 460,541,780 13.767 7.272 7.272 7.283 7.177 7.304 63,296,917 7.2759 0.58%
2019-02-18 0 13.68 13.68 13.70 13.40 13.88 52,111,854 712,198,528 13.667 7.230 7.230 7.241 7.082 7.336 98,602,484 7.2229 3.01%
2019-02-15 0 13.28 13.26 13.28 13.16 13.46 34,067,315 452,300,279 13.277 7.019 7.008 7.019 6.955 7.114 64,459,842 7.0168 -1.34%
2019-02-14 0 13.46 13.44 13.46 13.26 13.48 41,895,045 560,779,986 13.385 7.114 7.103 7.114 7.008 7.124 79,270,937 7.0742 0.60%
2019-02-13 0 13.38 13.38 13.40 13.16 13.46 48,976,923 654,213,336 13.358 7.071 7.071 7.082 6.955 7.114 92,670,782 7.0595 2.29%
2019-02-12 0 13.08 13.06 13.08 12.90 13.10 49,248,985 640,371,801 13.003 6.913 6.902 6.913 6.818 6.923 93,185,559 6.8720 1.40%
2019-02-11 0 12.90 12.88 12.90 12.74 12.92 48,040,104 616,899,746 12.841 6.818 6.807 6.818 6.733 6.828 90,898,197 6.7867 0.16%
2019-02-08 0 12.88 12.88 12.90 12.70 12.98 59,759,890 770,761,883 12.898 6.807 6.807 6.818 6.712 6.860 113,073,574 6.8165 -2.42%
2019-02-04 0 13.20 13.18 13.20 13.12 13.26 24,630,150 324,748,832 13.185 6.976 6.966 6.976 6.934 7.008 46,603,484 6.9683 -0.15%
2019-02-01 0 13.22 13.22 13.24 13.12 13.28 45,391,939 599,428,623 13.206 6.987 6.987 6.997 6.934 7.019 85,887,521 6.9792 0.76%
2019-01-31 0 13.12 13.10 13.12 12.88 13.16 67,671,807 881,476,455 13.026 6.934 6.923 6.934 6.807 6.955 128,043,962 6.8842 2.50%
2019-01-30 0 12.80 12.78 12.80 12.68 12.88 52,027,941 664,314,757 12.768 6.765 6.754 6.765 6.701 6.807 98,443,709 6.7482 1.27%
2019-01-29 0 12.64 12.64 12.66 12.58 12.86 89,318,019 1,132,246,054 12.677 6.680 6.680 6.691 6.649 6.797 169,001,443 6.6996 -3.07%
2019-01-28 0 13.04 13.02 13.04 12.90 13.18 37,525,971 488,773,299 13.025 6.892 6.881 6.892 6.818 6.966 71,004,074 6.8837 -0.15%
2019-01-25 0 13.06 13.06 13.08 12.76 13.10 52,236,387 677,679,655 12.973 6.902 6.902 6.913 6.744 6.923 98,838,117 6.8565 2.03%
2019-01-24 0 12.80 12.78 12.80 12.58 12.86 46,724,607 595,576,394 12.747 6.765 6.754 6.765 6.649 6.797 88,409,104 6.7366 1.43%
2019-01-23 0 12.62 12.62 12.64 12.62 12.92 54,794,071 695,943,350 12.701 6.670 6.670 6.680 6.670 6.828 103,677,591 6.7126 -2.47%
2019-01-22 0 12.94 12.92 12.94 12.74 13.12 39,291,557 506,568,350 12.893 6.839 6.828 6.839 6.733 6.934 74,344,795 6.8138 -1.37%
2019-01-21 0 13.12 13.08 13.12 12.86 13.18 41,876,880 547,238,763 13.068 6.934 6.913 6.934 6.797 6.966 79,236,566 6.9064 1.55%
2019-01-18 0 12.92 12.90 12.92 12.64 12.94 43,712,947 561,879,009 12.854 6.828 6.818 6.828 6.680 6.839 82,710,647 6.7933 2.05%
2019-01-17 0 12.66 12.66 12.68 12.42 12.86 42,492,375 537,007,732 12.638 6.691 6.691 6.701 6.564 6.797 80,401,164 6.6791 -0.31%
2019-01-16 0 12.70 12.70 12.72 12.52 12.82 37,413,388 475,048,190 12.697 6.712 6.712 6.723 6.617 6.775 70,791,052 6.7106 -0.16%
2019-01-15 0 12.72 12.70 12.72 12.40 12.72 47,620,565 600,012,670 12.600 6.723 6.712 6.723 6.553 6.723 90,104,374 6.6591 4.09%
2019-01-14 0 12.22 12.20 12.22 12.16 12.68 57,949,582 714,921,162 12.337 6.458 6.448 6.458 6.427 6.701 109,648,233 6.5201 -4.68%
2019-01-11 0 12.82 12.82 12.84 12.56 12.86 64,902,867 825,592,253 12.720 6.775 6.775 6.786 6.638 6.797 122,804,763 6.7228 0.00%
2019-01-10 0 12.82 12.80 12.82 12.62 12.84 55,718,354 711,157,254 12.763 6.775 6.765 6.775 6.670 6.786 105,426,456 6.7455 0.79%
2019-01-09 0 12.72 12.72 12.74 12.56 13.06 107,501,687 1,383,235,228 12.867 6.723 6.723 6.733 6.638 6.902 203,407,335 6.8003 2.25%
2019-01-08 0 12.44 12.44 12.46 12.24 12.48 55,226,961 685,646,966 12.415 6.575 6.575 6.585 6.469 6.596 104,496,676 6.5614 0.48%
2019-01-07 0 12.38 12.36 12.38 12.16 12.48 76,167,356 936,928,739 12.301 6.543 6.532 6.543 6.427 6.596 144,118,658 6.5011 2.48%
2019-01-04 0 12.08 12.06 12.08 11.50 12.08 70,309,213 840,968,845 11.961 6.384 6.374 6.384 6.078 6.384 133,034,281 6.3214 5.23%
2019-01-03 0 11.48 11.48 11.50 11.34 11.70 61,289,951 703,604,066 11.480 6.067 6.067 6.078 5.993 6.184 115,968,651 6.0672 1.41%
2019-01-02 0 11.32 11.32 11.34 11.20 12.18 67,599,542 771,961,787 11.420 5.983 5.983 5.993 5.919 6.437 127,907,227 6.0353 -6.45%
2018-12-31 0 12.10 12.08 12.10 11.92 12.18 29,011,104 350,496,754 12.081 6.395 6.384 6.395 6.300 6.437 54,892,826 6.3851 1.00%
2018-12-28 0 11.98 11.96 11.98 11.76 12.08 41,920,750 501,655,041 11.967 6.331 6.321 6.331 6.215 6.384 79,319,574 6.3245 1.87%
2018-12-27 0 11.76 11.74 11.76 11.70 12.10 53,929,037 642,892,218 11.921 6.215 6.205 6.215 6.184 6.395 102,040,833 6.3003 0.51%
2018-12-24 0 11.70 11.66 11.70 11.46 11.74 22,755,123 265,201,918 11.655 6.184 6.162 6.184 6.057 6.205 43,055,686 6.1595 0.17%
2018-12-21 0 11.68 11.68 11.70 11.50 11.72 63,253,972 736,676,448 11.646 6.173 6.173 6.184 6.078 6.194 119,684,837 6.1551 -0.34%
2018-12-20 0 11.72 11.70 11.72 11.50 11.80 72,833,039 848,628,102 11.652 6.194 6.184 6.194 6.078 6.236 137,809,692 6.1580 -1.35%
2018-12-19 0 11.88 11.88 11.90 11.66 11.92 72,927,976 862,562,179 11.828 6.279 6.279 6.289 6.162 6.300 137,989,325 6.2509 -2.30%
2018-12-18 0 12.16 12.16 12.18 12.12 12.62 76,922,327 945,669,418 12.294 6.427 6.427 6.437 6.405 6.670 145,547,163 6.4973 -4.10%
2018-12-17 0 12.68 12.68 12.72 12.68 12.80 37,519,342 477,381,522 12.724 6.701 6.701 6.723 6.701 6.765 70,991,531 6.7245 -0.94%
2018-12-14 0 12.80 12.80 12.82 12.78 13.06 59,130,595 761,797,275 12.883 6.765 6.765 6.775 6.754 6.902 111,882,865 6.8089 -1.99%
2018-12-13 0 13.06 13.06 13.08 12.76 13.08 46,772,280 606,943,689 12.977 6.902 6.902 6.913 6.744 6.913 88,499,307 6.8582 2.51%
2018-12-12 0 12.74 12.74 12.76 12.70 13.04 67,573,794 865,836,478 12.813 6.733 6.733 6.744 6.712 6.892 127,858,509 6.7718 0.00%
2018-12-11 0 12.74 12.74 12.76 12.66 12.84 42,204,988 538,702,953 12.764 6.733 6.733 6.744 6.691 6.786 79,857,390 6.7458 -0.62%
2018-12-10 0 12.82 12.82 12.84 12.74 13.08 85,219,539 1,097,956,495 12.884 6.775 6.775 6.786 6.733 6.913 161,246,580 6.8092 0.31%
2018-12-07 0 12.78 12.70 12.78 12.64 12.90 152,670,500 1,949,732,025 12.771 6.754 6.712 6.754 6.680 6.818 288,872,672 6.7495 -2.14%
2018-12-06 0 13.06 13.04 13.06 12.76 13.28 59,319,723 770,009,695 12.981 6.902 6.892 6.902 6.744 7.019 112,240,720 6.8603 -1.95%
2018-12-05 0 13.32 13.30 13.32 13.30 13.58 58,023,863 779,399,776 13.432 7.040 7.029 7.040 7.029 7.177 109,788,783 7.0991 -3.76%
2018-12-04 0 13.84 13.82 13.84 13.58 13.84 74,504,070 1,022,821,925 13.728 7.315 7.304 7.315 7.177 7.315 140,971,503 7.2555 1.02%
2018-12-03 0 13.70 13.68 13.70 13.56 14.08 117,060,549 1,608,217,769 13.738 7.241 7.230 7.241 7.167 7.441 221,493,960 7.2608 3.01%
2018-11-30 0 13.30 13.28 13.30 12.90 13.36 103,326,323 1,367,869,670 13.238 7.029 7.019 7.029 6.818 7.061 195,506,997 6.9965 3.74%
2018-11-29 0 12.82 12.80 12.82 12.70 12.88 51,212,415 655,609,964 12.802 6.775 6.765 6.775 6.712 6.807 96,900,627 6.7658 0.16%
2018-11-28 0 12.80 12.78 12.80 12.62 12.86 98,193,657 1,248,598,816 12.716 6.765 6.754 6.765 6.670 6.797 185,795,318 6.7203 2.24%
2018-11-27 0 12.52 12.52 12.54 12.44 12.70 65,854,402 826,929,304 12.557 6.617 6.617 6.627 6.575 6.712 124,605,193 6.6364 -2.03%
2018-11-26 0 12.78 12.76 12.78 12.36 12.78 86,874,223 1,096,138,663 12.618 6.754 6.744 6.754 6.532 6.754 164,377,459 6.6684 0.95%
2018-11-23 0 12.66 12.64 12.66 12.56 12.86 30,800,119 390,661,135 12.684 6.691 6.680 6.691 6.638 6.797 58,277,877 6.7034 -1.25%
2018-11-22 0 12.82 12.78 12.82 12.68 12.94 39,120,988 500,662,541 12.798 6.775 6.754 6.775 6.701 6.839 74,022,056 6.7637 0.79%
2018-11-21 0 12.72 12.72 12.74 12.38 12.76 86,674,121 1,092,920,067 12.610 6.723 6.723 6.733 6.543 6.744 163,998,840 6.6642 -2.45%
2018-11-20 0 13.04 13.02 13.04 12.96 13.26 53,949,101 706,086,787 13.088 6.892 6.881 6.892 6.849 7.008 102,078,797 6.9171 -2.25%
2018-11-19 0 13.34 13.32 13.34 13.12 13.40 57,991,375 771,246,533 13.299 7.050 7.040 7.050 6.934 7.082 109,727,311 7.0288 1.83%
2018-11-16 0 13.10 13.08 13.10 12.78 13.12 55,098,776 715,815,941 12.992 6.923 6.913 6.923 6.754 6.934 104,254,133 6.8661 1.08%
2018-11-15 0 12.96 12.96 12.98 12.82 13.00 73,985,606 955,432,402 12.914 6.849 6.849 6.860 6.775 6.871 139,990,500 6.8250 2.05%
2018-11-14 0 12.70 12.68 12.70 12.60 12.80 116,089,479 1,472,686,943 12.686 6.712 6.701 6.712 6.659 6.765 219,656,568 6.7045 -4.65%
2018-11-13 0 13.32 13.32 13.34 13.10 13.44 74,311,474 985,062,008 13.256 7.040 7.040 7.050 6.923 7.103 140,607,086 7.0058 -3.06%
2018-11-12 0 13.74 13.72 13.74 13.50 13.76 53,163,029 724,846,455 13.634 7.262 7.251 7.262 7.135 7.272 100,591,445 7.2058 1.48%
2018-11-09 0 13.54 13.52 13.54 13.38 13.82 81,766,823 1,110,775,791 13.585 7.156 7.145 7.156 7.071 7.304 154,713,587 7.1796 -4.38%
2018-11-08 0 14.16 14.14 14.16 13.86 14.44 67,063,926 951,743,098 14.192 7.484 7.473 7.484 7.325 7.632 126,893,771 7.5003 2.16%
2018-11-07 0 13.86 13.86 13.88 13.66 14.00 63,577,392 878,413,879 13.816 7.325 7.325 7.336 7.219 7.399 120,296,790 7.3021 -0.29%
2018-11-06 0 13.90 13.88 13.90 13.50 13.92 46,157,074 635,153,755 13.761 7.346 7.336 7.346 7.135 7.357 87,335,257 7.2726 2.81%
2018-11-05 0 13.52 13.50 13.52 13.38 13.58 65,691,263 885,017,147 13.472 7.145 7.135 7.145 7.071 7.177 124,296,512 7.1202 -0.44%
2018-11-02 0 13.58 13.58 13.60 13.24 13.70 150,558,040 2,029,410,942 13.479 7.177 7.177 7.188 6.997 7.241 284,875,620 7.1238 1.04%
2018-11-01 0 13.44 13.42 13.44 13.32 13.58 68,352,129 917,437,795 13.422 7.103 7.093 7.103 7.040 7.177 129,331,221 7.0937 -0.15%
2018-10-31 0 13.46 13.44 13.46 13.22 13.58 118,737,136 1,590,224,574 13.393 7.114 7.103 7.114 6.987 7.177 224,666,283 7.0782 -0.74%
2018-10-30 0 13.56 13.54 13.56 13.24 13.72 73,362,260 993,251,145 13.539 7.167 7.156 7.167 6.997 7.251 138,811,048 7.1554 1.19%
2018-10-29 0 13.40 13.38 13.40 13.32 13.60 57,304,352 769,070,032 13.421 7.082 7.071 7.082 7.040 7.188 108,427,373 7.0930 0.00%
2018-10-26 0 13.40 13.38 13.40 13.34 13.64 81,496,556 1,095,956,520 13.448 7.082 7.071 7.082 7.050 7.209 154,202,206 7.1073 1.67%
2018-10-25 0 13.18 13.16 13.18 12.90 13.18 119,410,576 1,563,788,119 13.096 6.966 6.955 6.966 6.818 6.966 225,940,520 6.9212 -2.95%
2018-10-24 0 13.58 13.56 13.58 13.28 14.06 118,101,750 1,612,299,632 13.652 7.177 7.167 7.177 7.019 7.431 223,464,049 7.2150 -3.82%
2018-10-23 0 14.12 14.12 14.14 14.02 14.40 38,438,568 546,212,665 14.210 7.462 7.462 7.473 7.410 7.610 72,730,828 7.5101 -2.89%
2018-10-22 0 14.54 14.52 14.54 14.12 14.66 78,787,633 1,138,856,020 14.455 7.684 7.674 7.684 7.462 7.748 149,076,567 7.6394 3.27%
2018-10-19 0 14.08 14.08 14.10 14.08 14.44 88,991,758 1,266,658,855 14.233 7.441 7.441 7.452 7.441 7.632 168,384,114 7.5224 -3.69%
2018-10-18 0 14.62 14.60 14.62 14.34 14.66 81,958,744 1,191,627,539 14.539 7.727 7.716 7.727 7.579 7.748 155,076,726 7.6841 -2.01%
2018-10-16 0 14.92 14.90 14.92 14.60 15.18 62,616,259 932,906,968 14.899 7.885 7.875 7.885 7.716 8.023 118,478,200 7.8741 2.33%
2018-10-15 0 14.58 14.56 14.58 14.40 14.82 60,745,269 887,091,371 14.603 7.706 7.695 7.706 7.610 7.832 114,938,041 7.7180 0.55%
2018-10-12 0 14.50 14.48 14.50 13.92 14.56 88,816,626 1,269,866,454 14.298 7.663 7.653 7.663 7.357 7.695 168,052,741 7.5564 1.54%
2018-10-11 0 14.28 14.26 14.28 13.84 14.38 115,263,700 1,622,516,804 14.077 7.547 7.536 7.547 7.315 7.600 218,094,085 7.4395 -3.77%
2018-10-10 0 14.84 14.84 14.86 14.78 15.16 47,971,235 716,800,618 14.942 7.843 7.843 7.854 7.811 8.012 90,767,888 7.8971 0.95%
2018-10-09 0 14.70 14.68 14.70 14.50 15.02 71,865,580 1,063,437,488 14.798 7.769 7.758 7.769 7.663 7.938 135,979,132 7.8206 2.08%
2018-10-08 0 14.40 14.40 14.42 14.30 14.78 162,792,528 2,379,043,966 14.614 7.610 7.610 7.621 7.558 7.811 308,024,881 7.7235 -2.83%
2018-10-05 0 14.82 14.80 14.82 14.58 14.90 72,807,292 1,078,121,203 14.808 7.832 7.822 7.832 7.706 7.875 137,760,975 7.8260 -1.46%
2018-10-04 0 15.04 15.02 15.04 14.84 15.40 102,048,967 1,535,765,185 15.049 7.949 7.938 7.949 7.843 8.139 193,090,072 7.9536 -3.47%
2018-10-03 0 15.58 15.56 15.58 15.38 15.68 86,600,161 1,346,308,041 15.546 8.234 8.224 8.234 8.128 8.287 163,858,898 8.2163 -0.38%
2018-10-02 0 15.64 15.62 15.64 15.42 15.78 135,935,573 2,128,114,234 15.655 8.266 8.255 8.266 8.150 8.340 257,207,988 8.2739 0.90%
2018-09-28 0 15.50 15.50 15.52 14.94 15.58 131,120,508 2,021,629,633 15.418 8.192 8.192 8.202 7.896 8.234 248,097,252 8.1485 3.75%
2018-09-27 0 14.94 14.92 14.94 14.80 14.96 76,306,062 1,137,657,707 14.909 7.896 7.885 7.896 7.822 7.906 144,381,108 7.8795 0.67%
2018-09-26 0 14.84 14.82 14.84 14.66 14.94 79,163,282 1,173,084,512 14.819 7.843 7.832 7.843 7.748 7.896 149,787,345 7.8317 4.36%
2018-09-24 0 14.22 14.22 14.24 14.10 14.40 61,359,216 874,602,438 14.254 7.515 7.515 7.526 7.452 7.610 116,099,709 7.5332 0.57%
2018-09-21 0 14.14 14.14 14.16 14.14 14.52 119,781,776 1,704,787,603 14.232 7.473 7.473 7.484 7.473 7.674 226,642,879 7.5219 -3.68%
2018-09-20 0 14.68 14.68 14.70 14.46 14.94 53,675,921 788,874,731 14.697 7.758 7.758 7.769 7.642 7.896 101,561,904 7.7674 -1.74%
2018-09-19 0 14.94 14.92 14.94 14.68 14.98 52,664,451 785,129,283 14.908 7.896 7.885 7.896 7.758 7.917 99,648,070 7.8790 2.47%
2018-09-18 0 14.58 14.58 14.60 14.32 14.70 42,149,207 612,289,814 14.527 7.706 7.706 7.716 7.568 7.769 79,751,845 7.6774 0.55%
2018-09-17 0 14.50 14.50 14.52 14.40 14.62 59,698,077 865,274,130 14.494 7.663 7.663 7.674 7.610 7.727 112,956,616 7.6602 -0.82%
2018-09-14 0 14.62 14.60 14.62 14.38 14.72 73,348,534 1,069,978,686 14.588 7.727 7.716 7.727 7.600 7.780 138,785,076 7.7096 -0.68%
2018-09-13 0 14.72 14.70 14.72 14.30 14.76 104,214,944 1,520,695,183 14.592 7.780 7.769 7.780 7.558 7.801 197,188,385 7.7119 3.95%
2018-09-12 0 14.16 14.14 14.16 14.02 14.26 88,501,601 1,251,487,336 14.141 7.484 7.473 7.484 7.410 7.536 167,456,673 7.4735 1.43%
2018-09-11 0 13.96 13.94 13.96 13.60 14.08 86,495,476 1,203,529,635 13.914 7.378 7.367 7.378 7.188 7.441 163,660,820 7.3538 1.90%
2018-09-10 0 13.70 13.70 13.72 13.56 13.86 86,421,399 1,186,883,298 13.734 7.241 7.241 7.251 7.167 7.325 163,520,657 7.2583 -1.15%
2018-09-07 0 13.86 13.84 13.86 13.24 13.88 153,455,370 2,107,491,183 13.734 7.325 7.315 7.325 6.997 7.336 290,357,749 7.2583 3.13%
2018-09-06 0 13.44 13.42 13.44 13.12 13.48 52,789,291 706,231,496 13.378 7.103 7.093 7.103 6.934 7.124 99,884,284 7.0705 2.44%
2018-09-05 0 13.42 13.42 13.44 13.40 13.98 48,122,409 655,150,514 13.614 6.934 6.934 6.944 6.924 7.223 93,135,955 7.0343 -3.87%
2018-09-04 0 13.96 13.94 13.96 13.68 13.96 31,042,102 430,058,200 13.854 7.213 7.203 7.213 7.068 7.213 60,078,784 7.1582 0.87%
2018-09-03 0 13.84 13.82 13.84 13.76 14.00 38,710,517 535,733,710 13.839 7.151 7.141 7.151 7.110 7.234 74,920,209 7.1507 -0.29%
2018-08-31 0 13.88 13.86 13.88 13.64 13.88 62,018,530 854,375,794 13.776 7.172 7.161 7.172 7.048 7.172 120,030,463 7.1180 0.29%
2018-08-30 0 13.84 13.82 13.84 13.74 14.00 36,602,997 506,661,949 13.842 7.151 7.141 7.151 7.099 7.234 70,841,322 7.1521 -0.14%
2018-08-29 0 13.86 13.86 13.88 13.70 13.92 60,364,762 834,698,704 13.828 7.161 7.161 7.172 7.079 7.192 116,829,765 7.1446 0.14%
2018-08-28 0 13.84 13.82 13.84 13.74 13.92 69,512,930 960,735,984 13.821 7.151 7.141 7.151 7.099 7.192 134,535,100 7.1412 1.62%
2018-08-27 0 13.62 13.62 13.64 13.48 13.68 62,047,613 843,230,411 13.590 7.037 7.037 7.048 6.965 7.068 120,086,750 7.0218 2.10%
2018-08-24 0 13.34 13.34 13.36 12.76 13.54 129,151,539 1,715,726,894 13.285 6.893 6.893 6.903 6.593 6.996 249,959,471 6.8640 3.89%
2018-08-23 0 12.84 12.82 12.84 12.70 13.00 54,226,546 696,405,109 12.843 6.634 6.624 6.634 6.562 6.717 104,949,882 6.6356 0.16%
2018-08-22 0 12.82 12.80 12.82 12.60 12.88 56,274,278 719,274,169 12.782 6.624 6.614 6.624 6.510 6.655 108,913,056 6.6041 2.56%
2018-08-21 0 12.50 12.48 12.50 12.34 12.64 48,172,477 602,601,307 12.509 6.459 6.448 6.459 6.376 6.531 93,232,856 6.4634 0.97%
2018-08-20 0 12.38 12.34 12.38 12.02 12.42 51,727,838 637,267,711 12.320 6.397 6.376 6.397 6.211 6.417 100,113,890 6.3654 3.34%
2018-08-17 0 11.98 11.98 12.00 11.94 12.24 59,206,935 712,750,197 12.038 6.190 6.190 6.200 6.169 6.324 114,588,911 6.2201 0.00%
2018-08-16 0 11.98 11.96 11.98 11.92 12.20 67,566,038 813,510,710 12.040 6.190 6.180 6.190 6.159 6.304 130,767,092 6.2211 -2.28%
2018-08-15 0 12.26 12.24 12.26 12.12 12.50 56,943,763 696,128,292 12.225 6.335 6.324 6.335 6.262 6.459 110,208,775 6.3165 -1.92%
2018-08-14 0 12.50 12.48 12.50 12.36 12.74 51,111,791 637,723,271 12.477 6.459 6.448 6.459 6.386 6.583 98,921,595 6.4468 0.00%
2018-08-13 0 12.50 12.50 12.52 12.46 12.74 41,779,150 523,237,897 12.524 6.459 6.459 6.469 6.438 6.583 80,859,232 6.4710 -2.04%
2018-08-10 0 12.76 12.74 12.76 12.64 13.04 65,682,351 840,998,530 12.804 6.593 6.583 6.593 6.531 6.738 127,121,410 6.6157 -1.54%
2018-08-09 0 12.96 12.94 12.96 12.62 13.08 45,572,388 588,032,459 12.903 6.696 6.686 6.696 6.521 6.758 88,200,652 6.6670 -0.92%
2018-08-08 0 13.08 13.06 13.08 12.98 13.26 60,225,799 788,806,089 13.097 6.758 6.748 6.758 6.707 6.851 116,560,817 6.7673 1.55%
2018-08-07 0 12.88 12.86 12.88 12.46 12.96 40,957,836 524,446,251 12.805 6.655 6.645 6.655 6.438 6.696 79,269,663 6.6160 2.88%
2018-08-06 0 12.52 12.50 12.52 12.40 12.70 38,078,166 477,196,854 12.532 6.469 6.459 6.469 6.407 6.562 73,696,359 6.4752 0.97%
2018-08-03 0 12.40 12.40 12.42 12.34 12.70 46,854,410 585,809,714 12.503 6.407 6.407 6.417 6.376 6.562 90,681,874 6.4601 -1.27%
2018-08-02 0 12.56 12.56 12.58 12.52 12.84 46,968,855 593,487,396 12.636 6.490 6.490 6.500 6.469 6.634 90,903,370 6.5288 -3.24%
2018-08-01 0 12.98 12.94 12.98 12.88 13.30 33,291,731 434,238,724 13.043 6.707 6.686 6.707 6.655 6.872 64,432,709 6.7394 -1.07%
2018-07-31 0 13.12 13.10 13.12 12.98 13.24 63,082,341 827,671,877 13.121 6.779 6.769 6.779 6.707 6.841 122,089,359 6.7792 1.55%
2018-07-30 0 12.92 12.88 12.92 12.60 12.94 35,269,606 452,114,018 12.819 6.676 6.655 6.676 6.510 6.686 68,260,681 6.6233 0.78%
2018-07-27 0 12.82 12.80 12.82 12.60 12.84 35,170,070 448,480,891 12.752 6.624 6.614 6.624 6.510 6.634 68,068,040 6.5887 -0.16%
2018-07-26 0 12.84 12.82 12.84 12.72 13.06 41,778,610 536,401,783 12.839 6.634 6.624 6.634 6.572 6.748 80,858,187 6.6339 -0.31%
2018-07-25 0 12.88 12.86 12.88 12.60 12.92 65,501,509 836,907,952 12.777 6.655 6.645 6.655 6.510 6.676 126,771,409 6.6017 3.54%
2018-07-24 0 12.44 12.44 12.46 12.32 12.60 53,494,640 667,949,471 12.486 6.428 6.428 6.438 6.366 6.510 103,533,353 6.4515 -0.32%
2018-07-23 0 12.48 12.48 12.50 12.40 12.70 42,641,510 534,536,708 12.536 6.448 6.448 6.459 6.407 6.562 82,528,241 6.4770 1.13%
2018-07-20 0 12.34 12.34 12.36 12.18 12.40 70,234,928 864,235,248 12.305 6.376 6.376 6.386 6.293 6.407 135,932,453 6.3578 0.33%
2018-07-19 0 12.30 12.28 12.30 12.24 12.64 32,086,274 396,658,542 12.362 6.355 6.345 6.355 6.324 6.531 62,099,671 6.3874 -0.81%
2018-07-18 0 12.40 12.38 12.40 12.16 12.66 102,648,913 1,267,035,385 12.343 6.407 6.397 6.407 6.283 6.541 198,666,374 6.3777 -1.27%
2018-07-17 0 12.56 12.56 12.58 12.54 12.76 53,408,863 673,618,612 12.612 6.490 6.490 6.500 6.479 6.593 103,367,341 6.5167 -3.38%
2018-07-16 0 13.00 13.00 13.02 12.72 13.06 39,682,987 512,836,547 12.923 6.717 6.717 6.727 6.572 6.748 76,802,325 6.6774 0.93%
2018-07-13 0 12.88 12.86 12.88 12.82 13.02 57,408,907 740,531,615 12.899 6.655 6.645 6.655 6.624 6.727 111,109,013 6.6649 -0.46%
2018-07-12 0 12.94 12.92 12.94 12.60 13.04 58,052,015 746,957,900 12.867 6.686 6.676 6.686 6.510 6.738 112,353,682 6.6483 -0.15%
2018-07-11 0 12.96 12.96 12.98 12.70 13.10 52,474,082 678,271,895 12.926 6.696 6.696 6.707 6.562 6.769 101,558,169 6.6787 -0.61%
2018-07-10 0 13.04 13.04 13.06 12.82 13.22 58,280,414 762,753,429 13.088 6.738 6.738 6.748 6.624 6.831 112,795,725 6.7623 2.52%
2018-07-09 0 12.72 12.70 12.72 12.66 12.82 41,812,152 532,531,484 12.736 6.572 6.562 6.572 6.541 6.624 80,923,104 6.5807 1.11%
2018-07-06 0 12.58 12.56 12.58 12.42 12.70 91,222,148 1,146,326,534 12.566 6.500 6.490 6.500 6.417 6.562 176,551,050 6.4929 0.16%
2018-07-05 0 12.56 12.54 12.56 12.44 12.96 72,615,367 913,281,411 12.577 6.490 6.479 6.490 6.428 6.696 140,539,547 6.4984 -2.48%
2018-07-04 0 12.88 12.88 12.90 12.82 13.30 63,135,184 818,562,350 12.965 6.655 6.655 6.665 6.624 6.872 122,191,631 6.6990 -3.30%
2018-07-03 0 13.32 13.32 13.34 12.80 13.40 73,211,598 960,255,867 13.116 6.882 6.882 6.893 6.614 6.924 141,693,490 6.7770 -1.62%
2018-06-29 0 13.54 13.52 13.54 13.20 13.54 84,509,107 1,132,698,048 13.403 6.996 6.986 6.996 6.820 6.996 163,558,653 6.9253 0.45%
2018-06-28 0 13.48 13.46 13.48 13.32 13.68 102,438,386 1,376,327,674 13.436 6.965 6.955 6.965 6.882 7.068 198,258,921 6.9421 3.85%
2018-06-27 0 12.98 12.96 12.98 12.88 13.34 120,753,633 1,584,784,690 13.124 6.707 6.696 6.707 6.655 6.893 233,706,191 6.7811 3.18%
2018-06-26 0 12.58 12.56 12.58 12.26 12.82 63,672,437 798,979,166 12.548 6.500 6.490 6.500 6.335 6.624 123,231,429 6.4836 -0.47%
2018-06-25 0 12.64 12.64 12.66 12.56 12.96 134,913,371 1,722,579,869 12.768 6.531 6.531 6.541 6.490 6.696 261,110,902 6.5971 2.43%
2018-06-22 0 12.34 12.34 12.36 12.20 12.70 113,007,584 1,398,516,387 12.375 6.376 6.376 6.386 6.304 6.562 218,714,513 6.3943 -0.80%
2018-06-21 0 12.44 12.42 12.44 12.38 12.94 86,799,182 1,087,101,532 12.524 6.428 6.417 6.428 6.397 6.686 167,990,856 6.4712 -3.27%
2018-06-20 0 12.86 12.84 12.86 12.52 12.92 73,446,887 936,870,270 12.756 6.645 6.634 6.645 6.469 6.676 142,148,868 6.5908 2.55%
2018-06-19 0 12.54 12.52 12.54 12.32 13.20 118,457,945 1,491,169,010 12.588 6.479 6.469 6.479 6.366 6.820 229,263,124 6.5042 -3.09%
2018-06-15 0 12.94 12.94 12.96 12.84 13.04 88,773,445 1,148,135,249 12.933 6.686 6.686 6.696 6.634 6.738 171,811,839 6.6825 -1.07%
2018-06-14 0 13.08 13.08 13.10 12.96 13.58 57,280,575 752,894,155 13.144 6.758 6.758 6.769 6.696 7.017 110,860,640 6.7914 -2.24%
2018-06-13 0 13.38 13.36 13.38 13.32 13.64 42,510,724 572,961,228 13.478 6.913 6.903 6.913 6.882 7.048 82,275,118 6.9640 -2.05%
2018-06-12 0 13.66 13.64 13.66 13.42 13.98 66,791,632 918,649,722 13.754 7.058 7.048 7.058 6.934 7.223 129,268,309 7.1065 1.64%
2018-06-11 0 13.44 13.42 13.44 12.92 13.50 72,124,210 957,490,646 13.276 6.944 6.934 6.944 6.676 6.975 139,588,963 6.8594 1.82%
2018-06-08 0 13.20 13.18 13.20 13.12 13.56 81,400,028 1,080,184,833 13.270 6.820 6.810 6.820 6.779 7.006 157,541,351 6.8565 -1.93%
2018-06-07 0 13.46 13.46 13.48 13.38 13.60 66,626,819 898,772,333 13.490 6.955 6.955 6.965 6.913 7.027 128,949,330 6.9700 0.75%
2018-06-06 0 13.66 13.64 13.66 13.46 13.76 66,830,757 914,261,484 13.680 6.903 6.893 6.903 6.802 6.954 132,248,463 6.9132 0.44%
2018-06-05 0 13.60 13.58 13.60 13.24 13.68 77,356,223 1,044,940,006 13.508 6.873 6.863 6.873 6.691 6.913 153,076,847 6.8262 0.00%
2018-06-04 0 13.60 13.58 13.60 13.48 13.80 78,662,701 1,069,349,927 13.594 6.873 6.863 6.873 6.812 6.974 155,662,180 6.8697 -0.73%
2018-06-01 0 13.70 13.68 13.70 13.18 13.70 189,910,247 2,577,243,661 13.571 6.923 6.913 6.923 6.660 6.923 375,805,084 6.8579 3.79%
2018-05-31 0 13.20 13.20 13.22 13.00 13.30 124,819,769 1,645,119,676 13.180 6.671 6.671 6.681 6.569 6.721 247,000,383 6.6604 2.48%
2018-05-30 0 12.88 12.88 12.90 12.64 12.92 78,911,768 1,011,276,484 12.815 6.509 6.509 6.519 6.388 6.529 156,155,047 6.4761 0.78%
2018-05-29 0 12.78 12.76 12.78 12.72 13.02 54,705,539 701,604,835 12.825 6.458 6.448 6.458 6.428 6.580 108,254,399 6.4811 -1.69%
2018-05-28 0 13.00 12.98 13.00 12.50 13.00 134,342,293 1,720,823,339 12.809 6.569 6.559 6.569 6.317 6.569 265,844,090 6.4731 -0.91%
2018-05-25 0 13.12 13.12 13.14 13.06 13.46 95,751,234 1,262,796,477 13.188 6.630 6.630 6.640 6.600 6.802 189,477,930 6.6646 -3.53%
2018-05-24 0 13.60 13.60 13.62 13.52 13.78 90,427,876 1,233,187,373 13.637 6.873 6.873 6.883 6.832 6.964 178,943,770 6.8915 -0.29%
2018-05-23 0 13.64 13.62 13.64 13.62 14.56 127,962,836 1,781,316,329 13.921 6.893 6.883 6.893 6.883 7.358 253,220,061 7.0347 -6.06%
2018-05-21 0 14.52 14.52 14.54 14.48 14.64 73,729,958 1,072,417,643 14.545 7.338 7.338 7.348 7.317 7.398 145,900,990 7.3503 0.41%
2018-05-18 0 14.46 14.44 14.46 14.00 14.50 84,672,044 1,220,098,710 14.410 7.307 7.297 7.307 7.075 7.327 167,553,806 7.2818 3.43%
2018-05-17 0 13.98 13.98 14.02 13.98 14.36 52,281,295 738,807,962 14.131 7.065 7.065 7.085 7.065 7.257 103,457,169 7.1412 -1.83%
2018-05-16 0 14.24 14.22 14.24 13.88 14.24 66,654,824 938,936,061 14.087 7.196 7.186 7.196 7.014 7.196 131,900,317 7.1185 1.42%
2018-05-15 0 14.04 14.00 14.04 13.94 14.10 56,198,782 787,275,310 14.009 7.095 7.075 7.095 7.044 7.125 111,209,312 7.0792 0.43%
2018-05-14 0 13.98 13.98 14.00 13.66 14.00 68,631,593 956,929,234 13.943 7.065 7.065 7.075 6.903 7.075 135,812,059 7.0460 0.87%
2018-05-11 0 13.86 13.84 13.86 13.70 13.98 58,031,551 803,258,779 13.842 7.004 6.994 7.004 6.923 7.065 114,836,099 6.9948 -0.29%
2018-05-10 0 13.90 13.90 13.92 13.74 14.04 113,141,191 1,575,132,234 13.922 7.024 7.024 7.034 6.943 7.095 223,890,156 7.0353 2.81%
2018-05-09 0 13.52 13.50 13.52 13.34 13.56 43,703,858 589,095,227 13.479 6.832 6.822 6.832 6.741 6.852 86,483,654 6.8116 2.27%
2018-05-08 0 13.22 13.20 13.22 13.12 13.50 55,378,921 733,330,125 13.242 6.681 6.671 6.681 6.630 6.822 109,586,925 6.6918 -1.78%
2018-05-07 0 13.46 13.44 13.46 13.32 13.52 87,036,484 1,169,453,548 13.436 6.802 6.792 6.802 6.731 6.832 172,232,693 6.7900 3.06%
2018-05-04 0 13.06 13.04 13.06 12.92 13.24 64,805,598 848,964,730 13.100 6.600 6.590 6.600 6.529 6.691 128,240,964 6.6201 0.46%
2018-05-03 0 13.00 13.00 13.04 12.82 13.16 75,147,654 978,475,425 13.021 6.569 6.569 6.590 6.478 6.650 148,706,407 6.5799 -2.11%
2018-05-02 0 13.28 13.26 13.28 13.12 13.38 76,537,016 1,014,158,400 13.251 6.711 6.701 6.711 6.630 6.761 151,455,754 6.6961 0.91%
2018-04-30 0 13.16 13.16 13.18 13.16 13.40 64,052,177 848,431,824 13.246 6.650 6.650 6.660 6.650 6.772 126,750,052 6.6937 -0.30%
2018-04-27 0 13.20 13.18 13.20 13.02 13.26 75,174,787 989,105,527 13.157 6.671 6.660 6.671 6.580 6.701 148,760,099 6.6490 2.80%
2018-04-26 0 12.84 12.82 12.84 12.76 13.14 71,225,326 920,610,091 12.925 6.489 6.478 6.489 6.448 6.640 140,944,683 6.5317 -0.47%
2018-04-25 0 12.90 12.88 12.90 12.68 12.96 79,755,091 1,025,188,060 12.854 6.519 6.509 6.519 6.408 6.549 157,823,862 6.4958 0.00%
2018-04-24 0 12.90 12.90 12.92 12.74 13.16 96,647,716 1,246,748,476 12.900 6.519 6.519 6.529 6.438 6.650 191,251,939 6.5189 0.78%
2018-04-23 0 12.80 12.80 12.82 12.66 12.96 71,420,730 913,326,129 12.788 6.468 6.468 6.478 6.398 6.549 141,331,360 6.4623 -0.93%
2018-04-20 0 12.92 12.90 12.92 12.82 13.16 68,980,818 897,205,291 13.007 6.529 6.519 6.529 6.478 6.650 136,503,125 6.5728 -2.42%
2018-04-19 0 13.24 13.22 13.24 12.90 13.26 139,713,744 1,828,627,559 13.088 6.691 6.681 6.691 6.519 6.701 276,473,419 6.6141 4.42%
2018-04-18 0 12.68 12.68 12.70 12.58 12.80 83,628,849 1,061,413,312 12.692 6.408 6.408 6.418 6.357 6.468 165,489,473 6.4138 1.60%
2018-04-17 0 12.48 12.46 12.48 12.20 12.54 94,362,633 1,171,689,550 12.417 6.307 6.297 6.307 6.165 6.337 186,730,089 6.2748 1.63%
2018-04-16 0 12.28 12.28 12.30 12.16 12.50 98,002,991 1,206,717,807 12.313 6.206 6.206 6.216 6.145 6.317 193,933,834 6.2223 -0.16%
2018-04-13 0 12.30 12.30 12.32 12.16 12.48 64,243,082 793,224,114 12.347 6.216 6.216 6.226 6.145 6.307 127,127,826 6.2396 -1.28%
2018-04-12 0 12.46 12.44 12.46 12.26 12.68 149,146,351 1,860,553,683 12.475 6.297 6.286 6.297 6.195 6.408 295,139,193 6.3040 3.66%
2018-04-11 0 12.02 11.98 12.02 11.84 12.06 109,147,528 1,305,061,827 11.957 6.074 6.054 6.074 5.983 6.094 215,987,271 6.0423 4.16%
2018-04-10 0 11.54 11.54 11.56 11.26 11.64 77,642,391 892,117,063 11.490 5.832 5.832 5.842 5.690 5.882 153,643,133 5.8064 2.30%
2018-04-09 0 11.28 11.26 11.28 11.06 11.46 60,717,303 684,074,463 11.267 5.700 5.690 5.700 5.589 5.791 120,150,816 5.6935 0.89%
2018-04-06 0 11.18 11.18 11.20 11.04 11.28 104,476,035 1,168,528,275 11.185 5.650 5.650 5.660 5.579 5.700 206,743,058 5.6521 2.19%
2018-04-04 0 10.94 10.94 10.96 10.94 11.28 63,345,724 703,251,859 11.102 5.528 5.528 5.539 5.528 5.700 125,352,084 5.6102 -1.80%
2018-04-03 0 11.14 11.14 11.16 11.08 11.42 89,010,344 993,900,373 11.166 5.630 5.630 5.640 5.599 5.771 176,138,678 5.6427 -3.63%
2018-03-29 0 11.56 11.56 11.58 11.32 11.64 63,972,987 736,768,211 11.517 5.842 5.842 5.852 5.720 5.882 126,593,347 5.8200 -0.52%
2018-03-28 0 11.62 11.58 11.62 11.42 11.76 65,180,233 756,427,438 11.605 5.872 5.852 5.872 5.771 5.943 128,982,313 5.8646 -1.02%
2018-03-27 0 11.74 11.72 11.74 11.70 11.90 35,812,668 421,589,940 11.772 5.933 5.923 5.933 5.913 6.014 70,868,123 5.9489 0.00%
2018-03-26 0 11.74 11.72 11.74 11.36 11.76 88,649,658 1,028,068,612 11.597 5.933 5.923 5.933 5.741 5.943 175,424,932 5.8604 2.09%
2018-03-23 0 11.50 11.50 11.52 11.20 11.60 103,894,898 1,187,019,355 11.425 5.811 5.811 5.822 5.660 5.862 205,593,071 5.7736 -1.71%
2018-03-22 0 11.70 11.70 11.72 11.68 12.04 68,120,448 806,751,035 11.843 5.913 5.913 5.923 5.902 6.084 134,800,576 5.9848 0.52%
2018-03-21 0 11.64 11.62 11.64 11.60 11.88 67,229,483 789,699,913 11.746 5.882 5.872 5.882 5.862 6.003 133,037,484 5.9359 1.93%
2018-03-20 0 11.42 11.42 11.44 11.28 11.54 46,913,959 536,401,063 11.434 5.771 5.771 5.781 5.700 5.832 92,835,982 5.7779 0.71%
2018-03-19 0 11.34 11.34 11.36 11.06 11.44 47,443,102 536,184,770 11.302 5.731 5.731 5.741 5.589 5.781 93,883,080 5.7112 1.07%
2018-03-16 0 11.22 11.20 11.22 11.10 11.22 54,786,218 612,932,148 11.188 5.670 5.660 5.670 5.609 5.670 108,414,051 5.6536 -0.53%
2018-03-15 0 11.28 11.26 11.28 11.06 11.38 77,354,508 866,641,668 11.204 5.700 5.690 5.700 5.589 5.751 153,073,454 5.6616 -0.35%
2018-03-14 0 11.32 11.30 11.32 11.14 11.34 49,294,286 553,976,728 11.238 5.720 5.710 5.720 5.630 5.731 97,546,307 5.6791 -0.35%
2018-03-13 0 11.36 11.34 11.36 11.24 11.48 60,729,816 688,317,333 11.334 5.741 5.731 5.741 5.680 5.801 120,175,578 5.7276 -1.90%
2018-03-12 0 11.58 11.58 11.60 11.44 11.64 67,723,420 783,776,010 11.573 5.852 5.852 5.862 5.781 5.882 134,014,915 5.8484 2.66%
2018-03-09 0 11.28 11.26 11.28 11.02 11.28 50,134,454 561,316,519 11.196 5.700 5.690 5.700 5.569 5.700 99,208,879 5.6579 1.99%
2018-03-08 0 11.06 11.04 11.06 10.90 11.08 56,519,752 622,759,558 11.018 5.589 5.579 5.589 5.508 5.599 111,844,466 5.5681 0.36%
2018-03-07 0 11.02 11.02 11.04 10.98 11.32 74,647,843 828,547,002 11.099 5.569 5.569 5.579 5.549 5.720 147,717,353 5.6090 -2.13%
2018-03-06 0 11.26 11.26 11.28 11.08 11.36 97,539,630 1,097,621,768 11.253 5.690 5.690 5.700 5.599 5.741 193,016,909 5.6867 4.07%
2018-03-05 0 10.82 10.80 10.82 10.72 11.20 98,757,944 1,079,208,697 10.928 5.468 5.458 5.468 5.417 5.660 195,427,777 5.5223 -2.52%
2018-03-02 0 11.10 11.08 11.10 11.06 11.28 132,154,068 1,471,896,867 11.138 5.609 5.599 5.609 5.589 5.700 261,513,907 5.6284 -1.42%
2018-03-01 0 11.26 11.24 11.26 11.10 11.34 57,310,331 642,894,652 11.218 5.690 5.680 5.690 5.609 5.731 113,408,908 5.6688 -1.23%
2018-02-28 0 11.40 11.38 11.40 11.20 11.50 76,767,582 871,090,656 11.347 5.761 5.751 5.761 5.660 5.811 151,912,011 5.7342 -1.89%
2018-02-27 0 11.62 11.60 11.62 11.50 11.92 63,476,885 739,021,188 11.642 5.872 5.862 5.872 5.811 6.024 125,611,632 5.8834 -0.51%
2018-02-26 0 11.68 11.66 11.68 11.54 11.78 63,847,364 745,176,494 11.671 5.902 5.892 5.902 5.832 5.953 126,344,757 5.8980 1.21%
2018-02-23 0 11.54 11.52 11.54 11.42 11.62 53,710,823 619,253,278 11.529 5.832 5.822 5.832 5.771 5.872 106,285,999 5.8263 1.41%
2018-02-22 0 11.38 11.36 11.38 11.32 11.54 48,704,305 556,144,212 11.419 5.751 5.741 5.751 5.720 5.832 96,378,820 5.7704 -2.23%
2018-02-21 0 11.64 11.64 11.66 11.44 11.70 61,931,562 717,424,199 11.584 5.882 5.882 5.892 5.781 5.913 122,553,660 5.8540 2.65%
2018-02-20 0 11.34 11.34 11.36 11.28 11.68 79,975,735 913,036,609 11.416 5.731 5.731 5.741 5.700 5.902 158,260,485 5.7692 -0.53%
2018-02-15 0 11.40 11.40 11.42 11.26 11.52 82,434,355 938,369,906 11.383 5.761 5.761 5.771 5.690 5.822 163,125,741 5.7524 3.26%
2018-02-14 0 11.04 11.04 11.06 10.94 11.18 64,360,422 709,928,791 11.031 5.579 5.579 5.589 5.528 5.650 127,360,025 5.5742 0.91%
2018-02-13 0 10.94 10.92 10.94 10.86 11.28 133,542,576 1,467,019,155 10.985 5.528 5.518 5.528 5.488 5.700 264,261,565 5.5514 0.18%
2018-02-12 0 10.92 10.92 10.94 10.86 11.06 99,036,696 1,085,565,245 10.961 5.518 5.518 5.528 5.488 5.589 195,979,387 5.5392 -2.15%
2018-02-09 0 11.16 11.14 11.16 10.94 11.20 150,223,046 1,664,607,628 11.081 5.640 5.630 5.640 5.528 5.660 297,269,817 5.5997 -2.96%
2018-02-08 0 11.50 11.50 11.52 11.36 11.64 67,419,209 775,918,329 11.509 5.811 5.811 5.822 5.741 5.882 133,412,925 5.8159 -1.88%
2018-02-07 0 11.72 11.72 11.74 11.62 12.04 93,878,095 1,109,560,368 11.819 5.923 5.923 5.933 5.872 6.084 185,771,257 5.9727 -0.17%
2018-02-06 0 11.74 11.72 11.74 11.52 11.82 132,710,761 1,553,158,524 11.703 5.933 5.923 5.933 5.822 5.973 262,615,522 5.9142 -5.17%
2018-02-05 0 12.38 12.38 12.40 12.16 12.44 78,393,990 963,583,432 12.292 6.256 6.256 6.266 6.145 6.286 155,130,439 6.2114 -2.21%
2018-02-02 0 12.66 12.64 12.66 12.12 12.72 116,633,560 1,459,206,275 12.511 6.398 6.388 6.398 6.125 6.428 230,801,052 6.3224 4.80%
2018-02-01 0 12.08 12.06 12.08 12.02 12.44 46,260,215 562,674,369 12.163 6.105 6.094 6.105 6.074 6.286 91,542,317 6.1466 -0.82%
2018-01-31 0 12.18 12.18 12.20 11.94 12.28 100,099,893 1,213,334,373 12.121 6.155 6.155 6.165 6.034 6.206 198,083,301 6.1254 -1.14%
2018-01-30 0 12.32 12.32 12.34 12.26 12.66 105,708,890 1,310,123,499 12.394 6.226 6.226 6.236 6.195 6.398 209,182,700 6.2631 -2.84%
2018-01-29 0 12.68 12.68 12.70 12.60 12.94 94,153,844 1,202,195,292 12.768 6.408 6.408 6.418 6.367 6.539 186,316,925 6.4524 -0.47%
2018-01-26 0 12.74 12.72 12.74 12.42 12.96 110,237,871 1,397,586,797 12.678 6.438 6.428 6.438 6.276 6.549 218,144,903 6.4067 -1.24%
2018-01-25 0 12.90 12.90 12.92 12.86 13.16 120,518,331 1,560,397,714 12.947 6.519 6.519 6.529 6.499 6.650 238,488,456 6.5429 0.62%
2018-01-24 0 12.82 12.80 12.82 12.36 12.84 127,966,071 1,625,387,829 12.702 6.478 6.468 6.478 6.246 6.489 253,226,463 6.4187 3.05%
2018-01-23 0 12.44 12.42 12.44 12.20 12.46 70,008,206 868,018,531 12.399 6.286 6.276 6.286 6.165 6.297 138,536,178 6.2656 0.81%
2018-01-22 0 12.34 12.34 12.36 12.04 12.42 80,013,417 980,394,989 12.253 6.236 6.236 6.246 6.084 6.276 158,335,052 6.1919 1.65%
2018-01-19 0 12.14 12.12 12.14 12.04 12.36 58,300,634 707,466,030 12.135 6.135 6.125 6.135 6.084 6.246 115,368,575 6.1322 -0.98%
2018-01-18 0 12.26 12.26 12.28 12.20 12.44 58,067,665 713,858,094 12.294 6.195 6.195 6.206 6.165 6.286 114,907,563 6.2125 -0.81%
2018-01-17 0 12.36 12.34 12.36 12.12 12.40 66,244,503 812,595,873 12.267 6.246 6.236 6.246 6.125 6.266 131,088,351 6.1988 -1.44%
2018-01-16 0 12.54 12.52 12.54 12.36 12.62 52,631,294 657,826,986 12.499 6.337 6.327 6.337 6.246 6.377 104,149,766 6.3162 1.79%
2018-01-15 0 12.32 12.30 12.32 12.20 12.86 78,015,451 964,491,081 12.363 6.226 6.216 6.226 6.165 6.499 154,381,365 6.2475 -1.44%
2018-01-12 0 12.50 12.48 12.50 12.28 12.60 116,728,994 1,458,577,581 12.495 6.317 6.307 6.317 6.206 6.367 230,989,902 6.3145 2.46%
2018-01-11 0 12.20 12.20 12.22 12.08 12.30 84,158,012 1,027,136,148 12.205 6.165 6.165 6.175 6.105 6.216 166,536,610 6.1676 -0.16%
2018-01-10 0 12.22 12.22 12.24 12.18 12.46 91,489,623 1,125,762,062 12.305 6.175 6.175 6.185 6.155 6.297 181,044,815 6.2181 1.66%
2018-01-09 0 12.02 12.00 12.02 11.90 12.18 79,366,381 954,728,004 12.029 6.074 6.064 6.074 6.014 6.155 157,054,661 6.0790 0.17%
2018-01-08 0 12.00 11.98 12.00 11.92 12.38 76,826,642 928,698,372 12.088 6.064 6.054 6.064 6.024 6.256 152,028,883 6.1087 -1.32%
2018-01-05 0 12.16 12.14 12.16 11.98 12.16 88,655,427 1,072,621,165 12.099 6.145 6.135 6.145 6.054 6.145 175,436,348 6.1140 0.83%
2018-01-04 0 12.06 12.06 12.08 11.82 12.18 139,900,686 1,685,646,355 12.049 6.094 6.094 6.105 5.973 6.155 276,843,351 6.0888 3.79%
2018-01-03 0 11.62 11.58 11.62 11.42 11.62 49,912,747 577,552,703 11.571 5.872 5.852 5.872 5.771 5.872 98,770,153 5.8474 0.87%
2018-01-02 0 11.52 11.52 11.54 11.22 11.56 54,112,836 621,421,683 11.484 5.822 5.822 5.832 5.670 5.842 107,081,525 5.8033 2.67%
2017-12-29 0 11.22 11.22 11.24 11.14 11.40 58,511,837 658,857,145 11.260 5.670 5.670 5.680 5.630 5.761 115,786,516 5.6903 -0.71%
2017-12-28 0 11.30 11.28 11.30 11.20 11.38 53,181,713 601,038,162 11.302 5.710 5.700 5.710 5.660 5.751 105,238,967 5.7112 0.18%
2017-12-27 0 11.28 11.26 11.28 11.14 11.38 68,942,136 778,685,838 11.295 5.700 5.690 5.700 5.630 5.751 136,426,579 5.7077 1.81%
2017-12-22 0 11.08 11.06 11.08 10.94 11.08 53,253,387 587,081,435 11.024 5.599 5.589 5.599 5.528 5.599 105,380,799 5.5710 1.28%
2017-12-21 0 10.94 10.94 10.96 10.86 11.06 48,884,938 536,048,932 10.966 5.528 5.528 5.539 5.488 5.589 96,736,266 5.5413 0.55%
2017-12-20 0 10.88 10.86 10.88 10.76 10.90 39,627,592 430,251,080 10.857 5.498 5.488 5.498 5.437 5.508 78,417,309 5.4867 -0.18%
2017-12-19 0 10.90 10.88 10.90 10.82 10.96 49,375,059 537,819,154 10.893 5.508 5.498 5.508 5.468 5.539 97,706,145 5.5045 0.18%
2017-12-18 0 10.88 10.86 10.88 10.68 10.94 44,171,662 478,777,618 10.839 5.498 5.488 5.498 5.397 5.528 87,409,371 5.4774 -0.18%
2017-12-15 0 10.90 10.90 10.92 10.80 11.08 83,155,253 905,541,272 10.890 5.508 5.508 5.518 5.458 5.599 164,552,294 5.5031 -1.80%
2017-12-14 0 11.10 11.08 11.10 10.96 11.16 38,735,261 428,793,383 11.070 5.609 5.599 5.609 5.539 5.640 76,651,514 5.5941 0.00%
2017-12-13 0 11.10 11.08 11.10 10.88 11.14 69,028,485 763,089,887 11.055 5.609 5.599 5.609 5.498 5.630 136,597,451 5.5864 1.09%
2017-12-12 0 10.98 10.96 10.98 10.70 11.08 101,936,343 1,113,263,473 10.921 5.549 5.539 5.549 5.407 5.599 201,717,372 5.5189 3.58%
2017-12-11 0 10.60 10.58 10.60 10.54 10.78 52,734,740 562,596,738 10.668 5.357 5.347 5.357 5.326 5.448 104,354,471 5.3912 1.15%
2017-12-08 0 10.48 10.48 10.50 10.28 10.56 57,623,386 602,613,793 10.458 5.296 5.296 5.306 5.195 5.336 114,028,399 5.2848 -0.19%
2017-12-07 0 10.50 10.48 10.50 10.44 10.60 51,488,359 541,438,193 10.516 5.306 5.296 5.306 5.276 5.357 101,888,062 5.3140 -0.76%
2017-12-06 0 10.58 10.56 10.58 10.52 10.86 75,838,763 809,186,170 10.670 5.347 5.336 5.347 5.316 5.488 150,074,012 5.3919 -3.11%
2017-12-05 0 10.92 10.90 10.92 10.84 10.98 55,116,665 601,105,795 10.906 5.518 5.508 5.518 5.478 5.549 109,067,958 5.5113 0.55%
2017-12-04 0 10.86 10.86 10.88 10.78 10.98 65,822,487 715,540,175 10.871 5.488 5.488 5.498 5.448 5.549 130,253,242 5.4935 1.50%
2017-12-01 0 10.70 10.70 10.72 10.58 10.74 37,998,297 404,956,089 10.657 5.407 5.407 5.417 5.347 5.427 75,193,168 5.3855 1.13%
2017-11-30 0 10.58 10.58 10.60 10.58 10.78 66,214,257 704,108,004 10.634 5.347 5.347 5.357 5.347 5.448 131,028,498 5.3737 -2.04%
2017-11-29 0 10.80 10.80 10.82 10.60 10.86 81,597,534 874,769,053 10.721 5.458 5.458 5.468 5.357 5.488 161,469,792 5.4175 2.08%
2017-11-28 0 10.58 10.56 10.58 10.46 10.72 66,913,821 705,441,747 10.543 5.347 5.336 5.347 5.286 5.417 132,412,835 5.3276 -1.31%
2017-11-27 0 10.72 10.70 10.72 10.60 10.80 58,931,171 631,759,047 10.720 5.417 5.407 5.417 5.357 5.458 116,616,318 5.4174 -0.19%
2017-11-24 0 10.74 10.72 10.74 10.62 10.92 54,047,122 579,715,064 10.726 5.427 5.417 5.427 5.367 5.518 106,951,487 5.4204 -0.56%
2017-11-23 0 10.80 10.78 10.80 10.74 10.94 64,827,519 702,243,948 10.832 5.458 5.448 5.458 5.427 5.528 128,284,343 5.4741 0.37%
2017-11-22 0 10.76 10.74 10.76 10.64 10.84 60,837,637 654,621,398 10.760 5.437 5.427 5.437 5.377 5.478 120,388,940 5.4376 1.32%
2017-11-21 0 10.62 10.58 10.62 10.42 10.62 63,990,425 674,387,547 10.539 5.367 5.347 5.367 5.266 5.367 126,627,854 5.3257 0.57%
2017-11-20 0 10.56 10.54 10.56 10.50 10.62 41,553,255 438,905,518 10.562 5.336 5.326 5.336 5.306 5.367 82,227,919 5.3377 -0.38%
2017-11-17 0 10.60 10.58 10.60 10.52 10.70 72,171,015 766,953,929 10.627 5.357 5.347 5.357 5.316 5.407 142,816,066 5.3702 0.00%
2017-11-16 0 10.60 10.60 10.62 10.44 10.70 49,007,347 519,708,863 10.605 5.357 5.357 5.367 5.276 5.407 96,978,496 5.3590 0.19%
2017-11-15 0 10.58 10.56 10.58 10.50 10.74 84,693,971 897,802,198 10.601 5.347 5.336 5.347 5.306 5.427 167,597,196 5.3569 -2.94%
2017-11-14 0 10.90 10.88 10.90 10.76 11.04 50,738,049 551,957,233 10.879 5.508 5.498 5.508 5.437 5.579 100,403,307 5.4974 -1.45%
2017-11-13 0 11.06 11.06 11.08 11.00 11.20 63,123,993 700,758,487 11.101 5.589 5.589 5.599 5.559 5.660 124,913,310 5.6100 -0.36%
2017-11-10 0 11.10 11.10 11.12 11.04 11.20 60,701,899 674,211,962 11.107 5.609 5.609 5.619 5.579 5.660 120,120,334 5.6128 -0.18%
2017-11-09 0 11.12 11.10 11.12 11.00 11.16 78,046,879 865,978,563 11.096 5.619 5.609 5.619 5.559 5.640 154,443,556 5.6071 1.46%
2017-11-08 0 10.96 10.94 10.96 10.92 11.28 62,907,132 695,873,901 11.062 5.539 5.528 5.539 5.518 5.700 124,484,173 5.5901 -1.62%
2017-11-07 0 11.14 11.12 11.14 11.08 11.24 81,980,428 914,448,080 11.154 5.630 5.619 5.630 5.599 5.680 162,227,484 5.6368 1.09%
2017-11-06 0 11.02 11.00 11.02 10.72 11.10 87,100,732 953,586,016 10.948 5.569 5.559 5.569 5.417 5.609 172,359,830 5.5325 1.47%
2017-11-03 0 10.86 10.84 10.86 10.84 11.12 52,941,709 578,171,835 10.921 5.488 5.478 5.488 5.478 5.619 104,764,033 5.5188 -0.91%
2017-11-02 0 10.96 10.94 10.96 10.72 11.04 162,905,863 1,777,751,259 10.913 5.539 5.528 5.539 5.417 5.579 322,367,289 5.5147 3.40%
2017-11-01 0 10.60 10.58 10.60 10.54 10.78 73,676,362 785,508,053 10.662 5.357 5.347 5.357 5.326 5.448 145,794,931 5.3878 -0.19%
2017-10-31 0 10.62 10.60 10.62 10.54 10.68 127,600,991 1,355,694,556 10.624 5.367 5.357 5.367 5.326 5.397 252,504,022 5.3690 1.34%
2017-10-30 0 10.48 10.46 10.48 10.22 10.58 192,398,263 2,010,371,484 10.449 5.296 5.286 5.296 5.165 5.347 380,728,510 5.2803 3.76%
2017-10-27 0 10.10 10.08 10.10 10.02 10.14 59,808,816 603,765,097 10.095 5.104 5.094 5.104 5.064 5.124 118,353,051 5.1014 0.00%
2017-10-26 0 10.10 10.08 10.10 9.990 10.14 87,678,401 883,358,510 10.075 5.104 5.094 5.104 5.048 5.124 173,502,954 5.0913 -0.59%
2017-10-25 0 10.16 10.14 10.16 9.970 10.18 80,656,649 815,708,546 10.113 5.134 5.124 5.134 5.038 5.144 159,607,916 5.1107 2.52%
2017-10-24 0 9.910 9.910 9.920 9.820 9.980 65,815,621 651,585,809 9.9002 5.008 5.008 5.013 4.962 5.043 130,239,655 5.0030 0.20%
2017-10-23 0 9.890 9.890 9.900 9.820 10.02 57,932,285 573,067,098 9.8920 4.998 4.998 5.003 4.962 5.064 114,639,666 4.9989 -0.70%
2017-10-20 0 9.960 9.960 9.970 9.920 10.06 67,581,450 674,317,110 9.9778 5.033 5.033 5.038 5.013 5.084 133,733,976 5.0422 -0.40%
2017-10-19 0 10.00 9.980 10.00 9.930 10.22 60,323,066 607,084,382 10.064 5.053 5.043 5.053 5.018 5.165 119,370,678 5.0857 -1.57%
2017-10-18 0 10.16 10.16 10.18 10.06 10.22 51,573,581 522,552,078 10.132 5.134 5.134 5.144 5.084 5.165 102,056,704 5.1202 -0.39%
2017-10-17 0 10.20 10.18 10.20 10.04 10.20 55,164,787 560,539,762 10.161 5.154 5.144 5.154 5.074 5.154 109,163,185 5.1349 0.99%
2017-10-16 0 10.10 10.08 10.10 10.00 10.24 67,168,665 679,651,937 10.119 5.104 5.094 5.104 5.053 5.175 132,917,134 5.1134 0.20%
2017-10-13 0 10.08 10.06 10.08 9.980 10.14 55,211,935 555,559,836 10.062 5.094 5.084 5.094 5.043 5.124 109,256,484 5.0849 1.20%
2017-10-12 0 9.960 9.960 9.970 9.960 10.24 82,573,286 831,424,074 10.069 5.033 5.033 5.038 5.033 5.175 163,400,665 5.0883 -2.35%
2017-10-11 0 10.20 10.18 10.20 10.12 10.24 93,208,613 949,437,571 10.186 5.154 5.144 5.154 5.114 5.175 184,446,449 5.1475 2.00%
2017-10-10 0 10.00 10.00 10.02 9.960 10.10 58,909,044 589,196,101 10.002 5.053 5.053 5.064 5.033 5.104 116,572,531 5.0543 0.00%
2017-10-09 0 10.00 9.990 10.00 9.920 10.00 41,509,296 413,941,649 9.9723 5.053 5.048 5.053 5.013 5.053 82,140,931 5.0394 -0.99%
2017-10-06 0 10.10 10.08 10.10 10.02 10.18 92,086,313 928,895,996 10.087 5.104 5.094 5.104 5.064 5.144 182,225,578 5.0975 0.40%
2017-10-04 0 10.06 10.06 10.08 9.940 10.16 82,458,905 827,809,284 10.039 5.084 5.084 5.094 5.023 5.134 163,174,322 5.0732 -0.20%
2017-10-03 0 10.08 10.06 10.08 9.990 10.10 114,525,194 1,150,234,406 10.044 5.094 5.084 5.094 5.048 5.104 226,628,899 5.0754 0.00%
2017-09-29 0 10.08 10.08 10.10 9.830 10.10 138,020,949 1,381,789,832 10.011 5.094 5.094 5.104 4.968 5.104 273,123,621 5.0592 2.13%
2017-09-28 0 9.870 9.870 9.890 9.870 9.960 102,319,100 1,013,518,435 9.9055 4.988 4.988 4.998 4.988 5.033 202,474,793 5.0057 -0.50%
2017-09-27 0 9.920 9.910 9.920 9.800 9.920 130,312,459 1,287,254,015 9.8782 5.013 5.008 5.013 4.952 5.013 257,869,627 4.9919 0.20%
2017-09-26 0 9.900 9.890 9.900 9.650 9.900 204,441,632 2,000,124,926 9.7834 5.003 4.998 5.003 4.877 5.003 404,560,607 4.9439 3.99%
2017-09-25 0 9.520 9.510 9.520 9.310 9.550 68,346,410 647,670,844 9.4763 4.811 4.806 4.811 4.705 4.826 135,247,722 4.7888 0.21%
2017-09-22 0 9.500 9.490 9.500 9.470 9.620 30,809,235 292,982,717 9.5096 4.801 4.796 4.801 4.786 4.861 60,967,048 4.8056 -0.84%
2017-09-21 0 9.580 9.580 9.590 9.520 9.650 53,144,867 509,842,121 9.5934 4.841 4.841 4.846 4.811 4.877 105,166,054 4.8480 0.74%
2017-09-20 0 9.510 9.510 9.520 9.400 9.540 38,761,416 367,266,467 9.4751 4.806 4.806 4.811 4.750 4.821 76,703,271 4.7881 0.21%
2017-09-19 0 9.490 9.490 9.500 9.450 9.590 44,640,687 424,721,021 9.5142 4.796 4.796 4.801 4.775 4.846 88,337,504 4.8079 -0.63%
2017-09-18 0 9.550 9.550 9.560 9.520 9.630 106,266,288 1,016,334,713 9.5640 4.826 4.826 4.831 4.811 4.866 210,285,711 4.8331 0.63%
2017-09-15 0 9.490 9.480 9.490 9.300 9.540 138,342,246 1,304,182,129 9.4272 4.796 4.791 4.796 4.700 4.821 273,759,422 4.7640 2.71%
2017-09-14 0 9.240 9.240 9.250 9.230 9.300 62,905,212 582,870,781 9.2659 4.669 4.669 4.674 4.664 4.700 124,480,374 4.6824 0.43%
2017-09-13 0 9.200 9.200 9.210 9.120 9.300 57,979,330 532,885,325 9.1910 4.649 4.649 4.654 4.609 4.700 114,732,761 4.6446 -0.33%
2017-09-12 0 9.230 9.220 9.230 9.130 9.370 58,210,007 535,625,808 9.2016 4.664 4.659 4.664 4.614 4.735 115,189,238 4.6500 -0.43%
2017-09-11 0 9.270 9.270 9.280 9.270 9.370 44,526,616 414,572,805 9.3107 4.685 4.685 4.690 4.685 4.735 88,111,774 4.7051 -0.22%
2017-09-08 0 9.290 9.280 9.290 9.250 9.400 54,307,243 505,611,466 9.3102 4.695 4.690 4.695 4.674 4.750 107,466,229 4.7048 0.32%
2017-09-07 0 9.260 9.260 9.270 9.250 9.430 72,545,951 676,908,074 9.3307 4.679 4.679 4.685 4.674 4.765 143,558,010 4.7152 0.00%
2017-09-06 0 9.460 9.450 9.460 9.360 9.500 75,213,853 710,390,974 9.4449 4.679 4.675 4.679 4.630 4.699 152,052,036 4.6720 0.21%
2017-09-05 0 9.440 9.430 9.440 9.360 9.440 31,502,744 296,237,582 9.4035 4.670 4.665 4.670 4.630 4.670 63,685,826 4.6515 0.43%
2017-09-04 0 9.400 9.390 9.400 9.330 9.480 54,831,183 515,564,192 9.4028 4.650 4.645 4.650 4.615 4.689 110,846,509 4.6512 -0.11%
2017-09-01 0 9.410 9.400 9.410 9.390 9.490 70,078,396 661,770,465 9.4433 4.655 4.650 4.655 4.645 4.694 141,670,216 4.6712 0.53%
2017-08-31 0 9.360 9.350 9.360 9.320 9.460 68,639,734 642,631,005 9.3624 4.630 4.625 4.630 4.610 4.679 138,761,822 4.6312 -0.85%
2017-08-30 0 9.440 9.440 9.450 9.380 9.480 114,457,772 1,080,810,455 9.4429 4.670 4.670 4.675 4.640 4.689 231,387,391 4.6710 1.29%
2017-08-29 0 9.320 9.310 9.320 9.280 9.430 78,996,502 739,635,959 9.3629 4.610 4.605 4.610 4.590 4.665 159,699,025 4.6314 -0.64%
2017-08-28 0 9.380 9.370 9.380 9.320 9.500 125,221,847 1,176,911,350 9.3986 4.640 4.635 4.640 4.610 4.699 253,148,004 4.6491 0.21%
2017-08-25 0 9.360 9.360 9.370 9.310 9.490 305,008,534 2,864,463,200 9.3914 4.630 4.630 4.635 4.605 4.694 616,604,079 4.6455 2.74%
2017-08-24 0 9.110 9.100 9.110 8.970 9.170 120,129,503 1,093,343,351 9.1014 4.506 4.501 4.506 4.437 4.536 242,853,341 4.5021 0.33%
2017-08-22 0 9.080 9.080 9.090 8.960 9.130 113,114,146 1,024,643,900 9.0585 4.492 4.492 4.496 4.432 4.516 228,671,122 4.4809 0.89%
2017-08-21 0 9.000 9.000 9.010 8.680 9.040 213,313,118 1,907,646,981 8.9429 4.452 4.452 4.457 4.294 4.472 431,232,979 4.4237 3.69%
2017-08-18 0 8.680 8.680 8.690 8.660 8.750 66,461,997 578,554,063 8.7050 4.294 4.294 4.299 4.284 4.328 134,359,317 4.3060 -0.34%
2017-08-17 0 8.710 8.710 8.720 8.610 8.760 107,666,816 934,957,859 8.6838 4.308 4.308 4.313 4.259 4.333 217,658,821 4.2955 1.28%
2017-08-16 0 8.600 8.590 8.600 8.560 8.610 32,139,673 276,052,030 8.5891 4.254 4.249 4.254 4.234 4.259 64,973,439 4.2487 0.23%
2017-08-15 0 8.580 8.580 8.590 8.560 8.700 93,206,675 800,307,717 8.5864 4.244 4.244 4.249 4.234 4.304 188,426,256 4.2473 -1.49%
2017-08-14 0 8.710 8.710 8.720 8.680 8.780 32,368,572 281,977,362 8.7115 4.308 4.308 4.313 4.294 4.343 65,436,181 4.3092 -0.23%
2017-08-11 0 8.730 8.730 8.740 8.670 8.790 71,867,419 627,045,215 8.7250 4.318 4.318 4.323 4.289 4.348 145,286,898 4.3159 -0.68%
2017-08-10 0 8.790 8.780 8.790 8.710 8.830 45,047,399 395,145,963 8.7718 4.348 4.343 4.348 4.308 4.368 91,067,648 4.3390 0.11%
2017-08-09 0 8.780 8.770 8.780 8.760 8.810 45,759,108 401,838,585 8.7816 4.343 4.338 4.343 4.333 4.358 92,506,437 4.3439 -0.34%
2017-08-08 0 8.810 8.810 8.820 8.740 8.840 84,490,706 743,968,641 8.8053 4.358 4.358 4.363 4.323 4.373 170,806,086 4.3556 1.38%
2017-08-07 0 8.690 8.680 8.690 8.670 8.740 39,509,930 343,492,554 8.6938 4.299 4.294 4.299 4.289 4.323 79,873,122 4.3005 -0.11%
2017-08-04 0 8.700 8.690 8.700 8.660 8.770 41,918,399 364,686,305 8.6999 4.304 4.299 4.304 4.284 4.338 84,742,074 4.3035 -0.46%
2017-08-03 0 8.740 8.740 8.750 8.720 8.790 35,233,998 307,950,528 8.7402 4.323 4.323 4.328 4.313 4.348 71,228,915 4.3234 -0.11%
2017-08-02 0 8.750 8.750 8.760 8.680 8.800 60,720,096 531,701,018 8.7566 4.328 4.328 4.333 4.294 4.353 122,751,512 4.3315 -0.23%
2017-08-01 0 8.770 8.770 8.780 8.760 8.840 74,176,559 651,539,296 8.7836 4.338 4.338 4.343 4.333 4.373 149,955,046 4.3449 0.34%
2017-07-31 0 8.740 8.730 8.740 8.700 8.800 49,236,815 430,198,270 8.7373 4.323 4.318 4.323 4.304 4.353 99,536,956 4.3220 0.23%
2017-07-28 0 8.720 8.720 8.730 8.690 8.760 36,272,281 316,175,934 8.7167 4.313 4.313 4.318 4.299 4.333 73,327,904 4.3118 -0.57%
2017-07-27 0 8.770 8.770 8.780 8.770 8.870 48,064,971 423,102,668 8.8027 4.338 4.338 4.343 4.338 4.388 97,167,960 4.3543 0.00%
2017-07-26 0 8.770 8.770 8.780 8.700 8.830 130,289,646 1,145,100,080 8.7889 4.338 4.338 4.343 4.304 4.368 263,393,047 4.3475 2.33%
2017-07-25 0 8.570 8.570 8.580 8.560 8.620 45,411,186 389,616,708 8.5798 4.239 4.239 4.244 4.234 4.264 91,803,079 4.2440 -0.58%
2017-07-24 0 8.620 8.620 8.630 8.580 8.660 77,069,622 663,476,970 8.6088 4.264 4.264 4.269 4.244 4.284 155,803,651 4.2584 -0.92%
2017-07-21 0 8.700 8.700 8.710 8.660 8.760 37,992,429 330,601,678 8.7018 4.304 4.304 4.308 4.284 4.333 76,805,348 4.3044 -0.34%
2017-07-20 0 8.730 8.720 8.730 8.710 8.780 58,552,197 512,170,787 8.7473 4.318 4.313 4.318 4.308 4.343 118,368,896 4.3269 0.23%
2017-07-19 0 8.710 8.710 8.720 8.670 8.730 34,159,684 297,247,645 8.7017 4.308 4.308 4.313 4.289 4.318 69,057,086 4.3044 0.23%
2017-07-18 0 8.690 8.680 8.690 8.640 8.720 34,883,449 302,651,753 8.6761 4.299 4.294 4.299 4.274 4.313 70,520,246 4.2917 -0.11%
2017-07-17 0 8.700 8.690 8.700 8.660 8.760 43,485,404 378,077,581 8.6944 4.304 4.299 4.304 4.284 4.333 87,909,925 4.3007 0.12%
2017-07-14 0 8.690 8.680 8.690 8.660 8.760 43,631,279 379,563,878 8.6994 4.299 4.294 4.299 4.284 4.333 88,204,826 4.3032 0.23%
2017-07-13 0 8.670 8.670 8.680 8.660 8.720 48,347,904 420,057,513 8.6882 4.289 4.289 4.294 4.284 4.313 97,739,937 4.2977 0.81%
2017-07-12 0 8.600 8.590 8.600 8.580 8.690 57,737,338 497,654,078 8.6193 4.254 4.249 4.254 4.244 4.299 116,721,580 4.2636 0.70%
2017-07-11 0 8.540 8.540 8.550 8.490 8.560 40,265,728 343,354,001 8.5272 4.224 4.224 4.229 4.200 4.234 81,401,041 4.2181 0.23%
2017-07-10 0 8.520 8.510 8.520 8.480 8.540 58,764,157 499,984,283 8.5083 4.214 4.210 4.214 4.195 4.224 118,797,394 4.2087 -0.70%
2017-07-07 0 8.580 8.570 8.580 8.550 8.610 40,438,756 346,772,192 8.5752 4.244 4.239 4.244 4.229 4.259 81,750,834 4.2418 -0.81%
2017-07-06 0 8.650 8.650 8.660 8.590 8.680 62,926,898 543,296,462 8.6338 4.279 4.279 4.284 4.249 4.294 127,212,775 4.2708 -0.92%
2017-07-05 0 8.730 8.720 8.730 8.680 8.800 83,379,849 729,870,943 8.7536 4.318 4.313 4.318 4.294 4.353 168,560,382 4.3300 1.04%
2017-07-04 0 8.640 8.640 8.650 8.560 8.920 164,997,971 1,437,677,233 8.7133 4.274 4.274 4.279 4.234 4.412 333,559,263 4.3101 1.29%
2017-07-03 0 8.530 8.520 8.530 8.480 8.570 67,770,580 577,468,805 8.5209 4.219 4.214 4.219 4.195 4.239 137,004,744 4.2150 -0.23%
2017-06-30 0 8.550 8.550 8.560 8.480 8.590 65,221,260 557,978,843 8.5552 4.229 4.229 4.234 4.195 4.249 131,851,048 4.2319 0.12%
2017-06-29 0 8.540 8.530 8.540 8.530 8.600 37,258,440 318,779,815 8.5559 4.224 4.219 4.224 4.219 4.254 75,321,519 4.2323 0.12%
2017-06-28 0 8.530 8.520 8.530 8.480 8.580 69,174,874 590,742,809 8.5398 4.219 4.214 4.219 4.195 4.244 139,843,659 4.2243 0.35%
2017-06-27 0 8.500 8.500 8.510 8.450 8.570 53,870,652 457,915,447 8.5003 4.205 4.205 4.210 4.180 4.239 108,904,703 4.2047 -0.47%
2017-06-26 0 8.540 8.540 8.550 8.510 8.600 46,226,824 394,665,965 8.5376 4.224 4.224 4.229 4.210 4.254 93,451,970 4.2232 0.23%
2017-06-23 0 8.520 8.510 8.520 8.490 8.530 47,759,146 406,638,570 8.5144 4.214 4.210 4.214 4.200 4.219 96,549,706 4.2117 -0.12%
2017-06-22 0 8.530 8.530 8.540 8.500 8.540 58,047,295 494,270,309 8.5150 4.219 4.219 4.224 4.205 4.224 117,348,188 4.2120 -0.35%
2017-06-21 0 8.560 8.550 8.560 8.520 8.570 53,836,326 460,420,525 8.5522 4.234 4.229 4.234 4.214 4.239 108,835,310 4.2304 -0.70%
2017-06-20 0 8.620 8.610 8.620 8.600 8.700 31,256,967 269,910,509 8.6352 4.264 4.259 4.264 4.254 4.304 63,188,964 4.2715 -0.23%
2017-06-19 0 8.640 8.640 8.650 8.600 8.710 55,367,748 479,581,734 8.6618 4.274 4.274 4.279 4.254 4.308 111,931,226 4.2846 0.12%
2017-06-16 0 8.630 8.620 8.630 8.580 8.630 53,962,144 464,787,881 8.6132 4.269 4.264 4.269 4.244 4.269 109,089,663 4.2606 0.12%
2017-06-15 0 8.620 8.620 8.630 8.590 8.650 63,563,362 547,753,319 8.6174 4.264 4.264 4.269 4.249 4.279 128,499,448 4.2627 -1.49%
2017-06-14 0 8.750 8.740 8.750 8.680 8.780 65,873,314 575,103,647 8.7304 4.328 4.323 4.328 4.294 4.343 133,169,238 4.3186 0.69%
2017-06-13 0 8.690 8.690 8.700 8.650 8.780 69,381,919 605,389,783 8.7255 4.299 4.299 4.304 4.279 4.343 140,262,221 4.3161 0.46%
2017-06-12 0 8.650 8.640 8.650 8.610 8.700 61,359,386 530,706,936 8.6492 4.279 4.274 4.279 4.259 4.304 124,043,899 4.2784 -0.12%
2017-06-09 0 8.660 8.650 8.660 8.600 8.680 89,421,716 772,115,192 8.6345 4.284 4.279 4.284 4.254 4.294 180,774,597 4.2711 -0.35%
2017-06-08 0 8.690 8.680 8.690 8.560 8.710 80,032,762 693,906,490 8.6703 4.299 4.294 4.299 4.234 4.308 161,793,924 4.2888 -0.57%
2017-06-07 0 8.970 8.960 8.970 8.910 8.990 47,500,313 425,737,894 8.9628 4.323 4.318 4.323 4.294 4.333 98,553,462 4.3199 0.34%
2017-06-06 0 8.940 8.930 8.940 8.910 8.960 46,563,071 415,680,743 8.9273 4.309 4.304 4.309 4.294 4.318 96,608,876 4.3027 -0.45%
2017-06-05 0 8.980 8.970 8.980 8.880 9.060 73,466,794 659,089,923 8.9713 4.328 4.323 4.328 4.280 4.367 152,428,614 4.3239 0.56%
2017-06-02 0 8.930 8.920 8.930 8.900 8.960 41,871,583 374,011,541 8.9323 4.304 4.299 4.304 4.290 4.318 86,874,995 4.3052 0.34%
2017-06-01 0 8.900 8.900 8.910 8.870 8.920 52,018,862 462,870,136 8.8981 4.290 4.290 4.294 4.275 4.299 107,928,529 4.2887 0.00%
2017-05-31 0 8.900 8.900 8.910 8.900 8.970 102,033,291 909,442,903 8.9132 4.290 4.290 4.294 4.290 4.323 211,698,269 4.2959 -1.33%
2017-05-29 0 9.020 9.020 9.030 8.980 9.040 66,876,525 602,109,661 9.0033 4.347 4.347 4.352 4.328 4.357 138,755,150 4.3394 -0.66%
2017-05-26 0 9.080 9.070 9.080 8.970 9.090 92,030,064 831,815,290 9.0385 4.376 4.372 4.376 4.323 4.381 190,943,613 4.3563 -0.87%
2017-05-25 0 9.160 9.160 9.170 9.110 9.210 36,963,132 339,026,671 9.1720 4.415 4.415 4.420 4.391 4.439 76,690,960 4.4207 0.44%
2017-05-24 0 9.120 9.120 9.130 9.080 9.170 43,150,177 393,422,304 9.1175 4.396 4.396 4.400 4.376 4.420 89,527,817 4.3944 -0.22%
2017-05-23 0 9.140 9.130 9.140 9.120 9.250 60,802,686 557,127,613 9.1629 4.405 4.400 4.405 4.396 4.458 126,153,173 4.4163 -0.33%
2017-05-22 0 9.170 9.160 9.170 9.150 9.270 53,760,753 494,483,502 9.1979 4.420 4.415 4.420 4.410 4.468 111,542,598 4.4331 0.44%
2017-05-19 0 9.130 9.120 9.130 9.090 9.160 34,888,647 318,298,291 9.1233 4.400 4.396 4.400 4.381 4.415 72,386,827 4.3972 0.00%
2017-05-18 0 9.130 9.120 9.130 9.080 9.180 42,303,056 385,883,258 9.1219 4.400 4.396 4.400 4.376 4.425 87,770,214 4.3965 -0.76%
2017-05-17 0 9.200 9.190 9.200 9.100 9.210 52,543,543 481,639,163 9.1665 4.434 4.429 4.434 4.386 4.439 109,017,136 4.4180 -0.33%
2017-05-16 0 9.230 9.220 9.230 9.210 9.300 57,784,944 534,471,032 9.2493 4.449 4.444 4.449 4.439 4.482 119,891,974 4.4579 0.33%
2017-05-15 0 9.200 9.200 9.210 9.100 9.240 115,274,869 1,060,486,437 9.1996 4.434 4.434 4.439 4.386 4.453 239,171,843 4.4340 1.55%
2017-05-12 0 9.060 9.050 9.060 9.020 9.100 42,371,958 383,660,907 9.0546 4.367 4.362 4.367 4.347 4.386 87,913,171 4.3641 0.55%
2017-05-11 0 9.010 9.000 9.010 8.920 9.060 92,465,126 833,274,167 9.0118 4.343 4.338 4.343 4.299 4.367 191,846,278 4.3434 1.24%
2017-05-10 0 8.900 8.890 8.900 8.870 8.940 73,855,151 657,099,463 8.8971 4.290 4.285 4.290 4.275 4.309 153,234,376 4.2882 -0.11%
2017-05-09 0 8.910 8.910 8.920 8.830 8.940 49,843,501 443,478,527 8.8974 4.294 4.294 4.299 4.256 4.309 103,415,099 4.2883 0.91%
2017-05-08 0 8.830 8.830 8.840 8.820 8.950 72,100,457 638,856,445 8.8606 4.256 4.256 4.261 4.251 4.314 149,593,743 4.2706 0.11%
2017-05-05 0 8.820 8.820 8.840 8.750 8.870 149,421,195 1,314,457,224 8.7970 4.251 4.251 4.261 4.217 4.275 310,018,505 4.2399 -1.12%
2017-05-04 0 8.920 8.920 8.930 8.910 8.970 65,544,627 585,047,142 8.9259 4.299 4.299 4.304 4.294 4.323 135,991,733 4.3021 -0.56%
2017-05-02 0 8.970 8.960 8.970 8.920 9.080 88,343,279 792,272,601 8.9681 4.323 4.318 4.323 4.299 4.376 183,294,286 4.3224 -1.10%
2017-04-28 0 9.070 9.060 9.070 9.010 9.120 67,561,347 612,294,616 9.0628 4.372 4.367 4.372 4.343 4.396 140,176,016 4.3680 0.33%
2017-04-27 0 9.040 9.040 9.050 9.000 9.100 62,449,124 564,299,803 9.0362 4.357 4.357 4.362 4.338 4.386 129,569,196 4.3552 -0.33%
2017-04-26 0 9.070 9.060 9.070 9.010 9.100 64,119,732 579,960,003 9.0450 4.372 4.367 4.372 4.343 4.386 133,035,367 4.3594 -0.11%
2017-04-25 0 9.080 9.070 9.080 8.980 9.100 66,961,238 606,392,229 9.0559 4.376 4.372 4.376 4.328 4.386 138,930,912 4.3647 0.22%
2017-04-24 0 9.060 9.060 9.070 8.960 9.100 59,848,372 541,029,620 9.0400 4.367 4.367 4.372 4.318 4.386 124,173,166 4.3571 0.11%
2017-04-21 0 9.050 9.050 9.060 9.020 9.160 46,271,692 419,753,831 9.0715 4.362 4.362 4.367 4.347 4.415 96,004,324 4.3722 -0.44%
2017-04-20 0 9.090 9.080 9.090 8.960 9.100 111,057,559 1,001,199,430 9.0151 4.381 4.376 4.381 4.318 4.386 230,421,785 4.3451 -0.44%
2017-04-19 0 9.130 9.130 9.140 9.020 9.220 84,359,953 765,710,275 9.0767 4.400 4.400 4.405 4.347 4.444 175,029,697 4.3747 -1.19%
2017-04-18 0 9.240 9.230 9.240 9.210 9.370 63,077,224 584,276,581 9.2629 4.453 4.449 4.453 4.439 4.516 130,872,375 4.4645 -2.01%
2017-04-13 0 9.430 9.430 9.440 9.350 9.470 45,414,968 427,416,954 9.4114 4.545 4.545 4.550 4.506 4.564 94,226,796 4.5360 -0.21%
2017-04-12 0 9.450 9.440 9.450 9.310 9.480 54,127,790 508,433,652 9.3932 4.555 4.550 4.555 4.487 4.569 112,304,125 4.5273 0.64%
2017-04-11 0 9.390 9.390 9.400 9.350 9.520 65,905,887 619,876,205 9.4055 4.526 4.526 4.531 4.506 4.588 136,741,274 4.5332 -1.05%
2017-04-10 0 9.490 9.480 9.490 9.410 9.570 44,985,192 426,087,577 9.4717 4.574 4.569 4.574 4.535 4.613 93,335,099 4.5651 -0.52%
2017-04-07 0 9.540 9.530 9.540 9.410 9.580 129,112,573 1,231,209,357 9.5359 4.598 4.593 4.598 4.535 4.617 267,882,257 4.5961 1.49%
2017-04-06 0 9.400 9.400 9.410 9.320 9.440 49,246,798 462,153,592 9.3844 4.531 4.531 4.535 4.492 4.550 102,177,062 4.5231 -0.21%
2017-04-05 0 9.420 9.410 9.420 9.330 9.420 98,670,090 926,396,350 9.3888 4.540 4.535 4.540 4.497 4.540 204,720,313 4.5252 1.29%
2017-04-03 0 9.300 9.290 9.300 9.240 9.350 56,505,925 524,905,050 9.2894 4.482 4.478 4.482 4.453 4.506 117,238,270 4.4773 0.22%
2017-03-31 0 9.280 9.280 9.290 9.230 9.420 71,065,041 660,983,327 9.3011 4.473 4.473 4.478 4.449 4.540 147,445,466 4.4829 -0.64%
2017-03-30 0 9.340 9.330 9.340 9.320 9.420 75,416,417 705,459,804 9.3542 4.502 4.497 4.502 4.492 4.540 156,473,684 4.5085 0.00%
2017-03-29 0 9.340 9.330 9.340 9.320 9.370 63,554,397 594,097,019 9.3479 4.502 4.497 4.502 4.492 4.516 131,862,412 4.5054 0.32%
2017-03-28 0 9.310 9.300 9.310 9.250 9.320 77,658,082 722,163,167 9.2993 4.487 4.482 4.487 4.458 4.492 161,124,682 4.4820 0.76%
2017-03-27 0 9.240 9.240 9.250 9.200 9.340 88,927,379 823,759,262 9.2633 4.453 4.453 4.458 4.434 4.502 184,506,175 4.4647 0.00%
2017-03-24 0 9.240 9.240 9.250 9.130 9.290 243,024,224 2,243,038,852 9.2297 4.453 4.453 4.458 4.400 4.478 504,225,700 4.4485 3.94%
2017-03-23 0 8.890 8.890 8.900 8.880 9.010 76,766,900 684,939,608 8.9223 4.285 4.285 4.290 4.280 4.343 159,275,661 4.3003 -0.45%
2017-03-22 0 8.930 8.920 8.930 8.870 8.960 110,151,204 982,134,222 8.9162 4.304 4.299 4.304 4.275 4.318 228,541,283 4.2974 -1.76%
2017-03-21 0 9.090 9.080 9.090 9.040 9.150 77,022,965 698,927,120 9.0743 4.381 4.376 4.381 4.357 4.410 159,806,944 4.3736 0.11%
2017-03-20 0 9.080 9.080 9.090 9.010 9.100 95,117,270 862,003,865 9.0625 4.376 4.376 4.381 4.343 4.386 197,348,936 4.3679 -0.55%
2017-03-17 0 9.130 9.120 9.130 8.980 9.130 135,696,698 1,230,396,538 9.0673 4.400 4.396 4.400 4.328 4.400 281,542,973 4.3702 0.00%
2017-03-16 0 9.130 9.120 9.130 8.950 9.140 177,295,246 1,607,513,467 9.0669 4.400 4.396 4.400 4.314 4.405 367,851,476 4.3700 3.63%
2017-03-15 0 8.810 8.810 8.820 8.760 8.850 92,148,115 811,781,689 8.8095 4.246 4.246 4.251 4.222 4.265 191,188,545 4.2460 -1.12%
2017-03-14 0 8.910 8.900 8.910 8.810 8.940 101,081,613 897,241,520 8.8764 4.294 4.290 4.294 4.246 4.309 209,723,732 4.2782 -0.11%
2017-03-13 0 8.920 8.920 8.930 8.790 8.960 72,111,089 642,319,572 8.9074 4.299 4.299 4.304 4.237 4.318 149,615,803 4.2931 1.02%
2017-03-10 0 8.830 8.820 8.830 8.750 8.880 135,415,235 1,194,099,022 8.8181 4.256 4.251 4.256 4.217 4.280 280,958,995 4.2501 -0.67%
2017-03-09 0 8.890 8.890 8.900 8.840 8.910 144,598,578 1,282,667,505 8.8705 4.285 4.285 4.290 4.261 4.294 300,012,559 4.2754 -1.77%
2017-03-08 0 9.050 9.040 9.050 9.000 9.100 95,338,319 861,118,825 9.0322 4.362 4.357 4.362 4.338 4.386 197,807,568 4.3533 -0.55%
2017-03-07 0 9.100 9.100 9.110 9.040 9.170 62,398,418 568,088,505 9.1042 4.386 4.386 4.391 4.357 4.420 129,463,991 4.3880 -0.11%
2017-03-06 0 9.110 9.100 9.110 9.060 9.170 49,708,200 452,311,794 9.0993 4.391 4.386 4.391 4.367 4.420 103,134,377 4.3857 -0.33%
2017-03-03 0 9.140 9.130 9.140 9.090 9.160 56,069,059 511,015,552 9.1140 4.405 4.400 4.405 4.381 4.415 116,331,862 4.3927 -0.33%
2017-03-02 0 9.170 9.170 9.180 9.150 9.290 95,165,640 876,682,288 9.2122 4.420 4.420 4.425 4.410 4.478 197,449,294 4.4400 0.88%
2017-03-01 0 9.090 9.090 9.100 9.030 9.190 90,478,233 822,977,361 9.0959 4.381 4.381 4.386 4.352 4.429 187,723,881 4.3840 -0.98%
2017-02-28 0 9.180 9.180 9.190 9.160 9.330 75,356,132 694,198,090 9.2122 4.425 4.425 4.429 4.415 4.497 156,348,605 4.4401 -0.76%
2017-02-27 0 9.250 9.250 9.260 9.220 9.350 70,775,874 656,515,441 9.2760 4.458 4.458 4.463 4.444 4.506 146,845,504 4.4708 -1.39%
2017-02-24 0 9.380 9.380 9.390 9.360 9.450 69,501,960 652,621,525 9.3900 4.521 4.521 4.526 4.511 4.555 144,202,392 4.5257 -0.53%
2017-02-23 0 9.430 9.420 9.430 9.350 9.460 64,045,455 602,208,609 9.4028 4.545 4.540 4.545 4.506 4.559 132,881,257 4.5319 -0.42%
2017-02-22 0 9.470 9.470 9.480 9.420 9.530 76,619,403 726,854,985 9.4866 4.564 4.564 4.569 4.540 4.593 158,969,635 4.5723 0.11%
2017-02-21 0 9.460 9.450 9.460 9.400 9.510 52,703,646 497,954,219 9.4482 4.559 4.555 4.559 4.531 4.584 109,349,317 4.5538 -0.21%
2017-02-20 0 9.480 9.470 9.480 9.450 9.540 48,501,141 459,724,151 9.4786 4.569 4.564 4.569 4.555 4.598 100,629,976 4.5685 0.53%
2017-02-17 0 9.430 9.430 9.440 9.400 9.540 86,823,316 820,006,885 9.4445 4.545 4.545 4.550 4.531 4.598 180,140,673 4.5520 -0.95%
2017-02-16 0 9.520 9.510 9.520 9.500 9.570 53,569,119 510,330,018 9.5266 4.588 4.584 4.588 4.579 4.613 111,144,997 4.5916 -0.10%
2017-02-15 0 9.530 9.530 9.540 9.500 9.630 102,763,470 981,771,141 9.5537 4.593 4.593 4.598 4.579 4.641 213,213,242 4.6046 -0.10%
2017-02-14 0 9.540 9.540 9.550 9.500 9.680 101,487,643 970,296,394 9.5607 4.598 4.598 4.603 4.579 4.666 210,566,161 4.6080 -1.55%
2017-02-13 0 9.690 9.680 9.690 9.640 9.730 56,531,710 547,575,786 9.6862 4.670 4.666 4.670 4.646 4.690 117,291,769 4.6685 0.62%
2017-02-10 0 9.630 9.620 9.630 9.610 9.770 83,974,345 812,724,826 9.6783 4.641 4.637 4.641 4.632 4.709 174,229,639 4.6647 0.94%
2017-02-09 0 9.540 9.540 9.550 9.520 9.640 91,385,586 876,066,045 9.5865 4.598 4.598 4.603 4.588 4.646 189,606,453 4.6204 0.10%
2017-02-08 0 9.530 9.530 9.540 9.520 9.610 105,528,904 1,008,236,666 9.5541 4.593 4.593 4.598 4.588 4.632 218,950,953 4.6049 -1.24%
2017-02-07 0 9.650 9.650 9.660 9.620 9.700 34,281,811 331,085,893 9.6578 4.651 4.651 4.656 4.637 4.675 71,127,766 4.6548 -0.52%
2017-02-06 0 9.700 9.690 9.700 9.620 9.770 55,270,124 533,976,695 9.6612 4.675 4.670 4.675 4.637 4.709 114,674,235 4.6565 -0.41%
2017-02-03 0 9.740 9.710 9.740 9.610 9.740 51,071,510 494,717,415 9.6868 4.694 4.680 4.694 4.632 4.694 105,962,967 4.6688 0.72%
2017-02-02 0 9.670 9.660 9.670 9.640 9.810 47,121,799 456,000,718 9.6771 4.661 4.656 4.661 4.646 4.728 97,768,122 4.6641 -0.82%
2017-02-01 0 9.750 9.740 9.750 9.660 9.830 55,153,346 535,866,591 9.7159 4.699 4.694 4.699 4.656 4.738 114,431,944 4.6828 -0.91%
2017-01-27 0 9.840 9.840 9.860 9.840 9.920 24,576,263 242,759,277 9.8778 4.743 4.743 4.752 4.743 4.781 50,990,733 4.7609 -0.61%
2017-01-26 0 9.900 9.890 9.900 9.680 9.920 71,561,143 704,692,367 9.8474 4.772 4.767 4.772 4.666 4.781 148,474,777 4.7462 2.27%
2017-01-25 0 9.680 9.670 9.680 9.640 9.720 48,713,367 471,161,278 9.6721 4.666 4.661 4.666 4.646 4.685 101,070,301 4.6617 -0.21%
2017-01-24 0 9.700 9.690 9.700 9.630 9.730 71,833,332 695,629,076 9.6839 4.675 4.670 4.675 4.641 4.690 149,039,514 4.6674 -0.31%
2017-01-23 0 9.730 9.720 9.730 9.680 9.860 71,761,661 699,483,985 9.7473 4.690 4.685 4.690 4.666 4.752 148,890,811 4.6980 -0.71%
2017-01-20 0 9.800 9.790 9.800 9.740 9.950 66,723,186 653,074,835 9.7878 4.723 4.719 4.723 4.694 4.796 138,437,003 4.7175 -2.00%
2017-01-19 0 10.00 10.00 10.02 9.920 10.08 52,087,523 519,815,160 9.9796 4.820 4.820 4.829 4.781 4.858 108,070,987 4.8099 -0.40%
2017-01-18 0 10.04 10.04 10.06 9.850 10.18 68,455,265 687,917,594 10.049 4.839 4.839 4.849 4.747 4.907 142,030,714 4.8434 1.83%
2017-01-17 0 9.860 9.850 9.860 9.770 9.890 45,008,154 442,795,367 9.8381 4.752 4.747 4.752 4.709 4.767 93,382,740 4.7417 0.31%
2017-01-16 0 9.830 9.830 9.850 9.800 9.910 25,224,625 248,463,994 9.8501 4.738 4.738 4.747 4.723 4.776 52,335,952 4.7475 -1.31%
2017-01-13 0 9.960 9.950 9.960 9.830 9.990 60,693,012 603,357,610 9.9411 4.800 4.796 4.800 4.738 4.815 125,925,622 4.7914 2.36%
2017-01-12 0 9.730 9.730 9.760 9.700 9.950 74,212,426 726,379,363 9.7878 4.690 4.690 4.704 4.675 4.796 153,975,648 4.7175 -1.12%
2017-01-11 0 9.840 9.830 9.840 9.710 9.900 63,889,315 628,226,941 9.8331 4.743 4.738 4.743 4.680 4.772 132,557,298 4.7393 1.13%
2017-01-10 0 9.730 9.730 9.740 9.680 9.800 61,407,670 596,938,794 9.7209 4.690 4.690 4.694 4.666 4.723 127,408,391 4.6852 -1.32%
2017-01-09 0 9.860 9.850 9.860 9.740 10.10 68,257,812 671,913,584 9.8438 4.752 4.747 4.752 4.694 4.868 141,621,039 4.7444 -0.90%
2017-01-06 0 9.950 9.940 9.950 9.930 10.12 47,696,921 477,511,000 10.011 4.796 4.791 4.796 4.786 4.878 98,961,383 4.8252 -0.10%
2017-01-05 0 9.960 9.960 9.970 9.870 10.08 49,164,146 491,732,158 10.002 4.800 4.800 4.805 4.757 4.858 102,005,576 4.8206 1.63%
2017-01-04 0 9.800 9.800 9.810 9.700 9.850 32,228,934 315,236,973 9.7812 4.723 4.723 4.728 4.675 4.747 66,868,465 4.7143 0.10%
2017-01-03 0 9.790 9.770 9.790 9.560 9.790 27,871,194 271,070,407 9.7258 4.719 4.709 4.719 4.608 4.719 57,827,043 4.6876 0.93%
2016-12-30 0 9.700 9.700 9.710 9.610 9.740 36,560,422 354,234,633 9.6890 4.675 4.675 4.680 4.632 4.694 75,855,419 4.6699 0.83%
2016-12-29 0 9.620 9.610 9.620 9.540 9.700 46,480,594 447,067,065 9.6184 4.637 4.632 4.637 4.598 4.675 96,437,753 4.6358 -0.82%
2016-12-28 0 9.700 9.690 9.700 9.510 9.820 50,463,773 489,403,658 9.6981 4.675 4.670 4.675 4.584 4.733 104,702,037 4.6743 1.36%
2016-12-23 0 9.570 9.570 9.580 9.570 9.790 57,341,712 551,186,860 9.6123 4.613 4.613 4.617 4.613 4.719 118,972,358 4.6329 -1.24%
2016-12-22 0 9.690 9.680 9.690 9.640 9.790 62,415,621 605,787,969 9.7057 4.670 4.666 4.670 4.646 4.719 129,499,684 4.6779 -2.12%
2016-12-21 0 9.900 9.900 9.920 9.870 9.980 46,137,730 457,693,393 9.9202 4.772 4.772 4.781 4.757 4.810 95,726,380 4.7813 -0.20%
2016-12-20 0 9.920 9.910 9.920 9.840 10.06 34,919,712 347,252,523 9.9443 4.781 4.776 4.781 4.743 4.849 72,451,281 4.7929 -0.80%
2016-12-19 0 10.00 10.00 10.02 10.00 10.18 39,010,452 392,829,575 10.070 4.820 4.820 4.829 4.820 4.907 80,938,732 4.8534 -0.79%
2016-12-16 0 10.08 10.06 10.08 10.00 10.16 66,354,260 668,796,127 10.079 4.858 4.849 4.858 4.820 4.897 137,671,557 4.8579 0.60%
2016-12-15 0 10.02 10.02 10.04 10.02 10.26 84,821,797 855,222,930 10.083 4.829 4.829 4.839 4.829 4.945 175,987,929 4.8596 -3.47%
2016-12-14 0 10.38 10.38 10.40 10.36 10.66 76,653,263 802,942,890 10.475 5.003 5.003 5.013 4.993 5.138 159,039,887 5.0487 0.00%
2016-12-13 0 10.38 10.36 10.38 10.18 10.38 63,287,538 652,665,249 10.313 5.003 4.993 5.003 4.907 5.003 131,308,734 4.9705 1.57%
2016-12-12 0 10.22 10.22 10.24 10.20 10.52 70,499,229 728,117,577 10.328 4.926 4.926 4.935 4.916 5.070 146,271,522 4.9778 -0.39%
2016-12-09 0 10.26 10.22 10.26 10.14 10.36 39,390,989 402,824,101 10.226 4.945 4.926 4.945 4.887 4.993 81,728,268 4.9288 -0.19%
2016-12-08 0 10.28 10.26 10.28 10.20 10.34 51,055,745 523,685,952 10.257 4.955 4.945 4.955 4.916 4.984 105,930,258 4.9437 0.78%
2016-12-07 0 10.20 10.20 10.22 10.18 10.28 44,060,457 450,719,761 10.230 4.916 4.916 4.926 4.907 4.955 91,416,462 4.9304 0.20%
2016-12-06 0 10.18 10.18 10.24 10.16 10.34 47,165,046 483,190,433 10.245 4.907 4.907 4.935 4.897 4.984 97,857,851 4.9377 0.39%
2016-12-05 0 10.14 10.12 10.14 10.02 10.34 55,718,720 565,862,587 10.156 4.887 4.878 4.887 4.829 4.984 115,604,980 4.8948 -1.93%
2016-12-02 0 10.34 10.32 10.34 10.32 10.48 101,157,379 1,052,328,333 10.403 4.984 4.974 4.984 4.974 5.051 209,880,931 5.0139 -0.39%
2016-12-01 0 10.38 10.36 10.38 10.34 10.56 152,674,844 1,591,251,790 10.422 5.003 4.993 5.003 4.984 5.090 316,769,163 5.0234 6.13%
2016-11-30 0 9.780 9.780 9.800 9.780 9.910 78,296,270 768,608,946 9.8167 4.714 4.714 4.723 4.714 4.776 162,448,792 4.7314 -1.31%
2016-11-29 0 9.910 9.910 9.920 9.800 9.960 84,038,475 830,744,772 9.8853 4.776 4.776 4.781 4.723 4.800 174,362,696 4.7645 -0.90%
2016-11-28 0 10.00 9.990 10.00 9.870 10.08 68,168,164 678,455,367 9.9527 4.820 4.815 4.820 4.757 4.858 141,435,037 4.7969 -0.40%
2016-11-25 0 10.04 10.04 10.06 10.02 10.18 35,137,071 353,952,989 10.073 4.839 4.839 4.849 4.829 4.907 72,902,256 4.8552 -0.59%
2016-11-24 0 10.10 10.08 10.10 9.960 10.14 29,397,246 296,134,022 10.074 4.868 4.858 4.868 4.800 4.887 60,993,290 4.8552 -0.59%
2016-11-23 0 10.16 10.16 10.18 10.04 10.22 42,271,300 428,786,578 10.144 4.897 4.897 4.907 4.839 4.926 87,704,326 4.8890 -0.78%
2016-11-22 0 10.24 10.22 10.24 9.920 10.28 92,377,371 936,649,481 10.139 4.935 4.926 4.935 4.781 4.955 191,664,205 4.8869 5.24%
2016-11-21 0 9.730 9.730 9.750 9.640 9.810 37,185,072 362,060,965 9.7367 4.690 4.690 4.699 4.646 4.728 77,151,441 4.6929 -0.41%
2016-11-18 0 9.770 9.760 9.770 9.560 9.790 37,560,030 364,374,381 9.7011 4.709 4.704 4.709 4.608 4.719 77,929,402 4.6757 0.93%
2016-11-17 0 9.680 9.680 9.690 9.650 9.860 43,727,397 426,234,037 9.7475 4.666 4.666 4.670 4.651 4.752 90,725,431 4.6981 -0.51%
2016-11-16 0 9.730 9.730 9.740 9.730 9.920 82,937,484 814,756,078 9.8237 4.690 4.690 4.694 4.690 4.781 172,078,364 4.7348 1.78%
2016-11-15 0 9.560 9.560 9.570 9.530 9.660 39,050,159 374,770,920 9.5972 4.608 4.608 4.613 4.593 4.656 81,021,116 4.6256 0.53%
2016-11-14 0 9.510 9.510 9.520 9.420 9.610 40,420,408 384,379,185 9.5095 4.584 4.584 4.588 4.540 4.632 83,864,103 4.5834 -1.04%
2016-11-11 0 9.610 9.610 9.620 9.470 9.710 55,177,157 529,446,128 9.5954 4.632 4.632 4.637 4.564 4.680 114,481,347 4.6247 -1.84%
2016-11-10 0 9.790 9.790 9.800 9.750 9.880 68,672,337 674,237,506 9.8182 4.719 4.719 4.723 4.699 4.762 142,481,094 4.7321 2.73%
2016-11-09 0 9.530 9.530 9.540 9.280 9.860 85,260,755 808,479,618 9.4824 4.593 4.593 4.598 4.473 4.752 176,898,678 4.5703 -2.76%
2016-11-08 0 9.800 9.800 9.810 9.710 9.950 67,065,903 655,279,699 9.7707 4.723 4.723 4.728 4.680 4.796 139,148,071 4.7092 -0.51%
2016-11-07 0 9.850 9.850 9.880 9.690 9.920 64,173,084 629,696,131 9.8125 4.747 4.747 4.762 4.670 4.781 133,146,061 4.7294 1.03%
2016-11-04 0 9.750 9.750 9.760 9.670 9.780 58,503,842 568,713,713 9.7210 4.699 4.699 4.704 4.661 4.714 121,383,540 4.6853 -0.71%
2016-11-03 0 9.820 9.820 9.830 9.750 9.920 48,266,316 474,342,135 9.8276 4.733 4.733 4.738 4.699 4.781 100,142,762 4.7367 -0.51%
2016-11-02 0 9.870 9.860 9.870 9.710 9.870 47,387,244 465,054,429 9.8139 4.757 4.752 4.757 4.680 4.757 98,318,867 4.7301 -1.20%
2016-11-01 0 9.990 9.990 10.00 9.840 10.12 58,283,670 583,307,439 10.008 4.815 4.815 4.820 4.743 4.878 120,926,728 4.8236 1.22%
2016-10-31 0 9.870 9.870 9.900 9.830 10.02 79,040,877 784,336,187 9.9232 4.757 4.757 4.772 4.738 4.829 163,993,699 4.7827 -1.69%
2016-10-28 0 10.04 10.04 10.08 10.02 10.28 55,424,859 560,196,261 10.107 4.839 4.839 4.858 4.829 4.955 114,995,279 4.8715 -1.57%
2016-10-27 0 10.20 10.20 10.22 10.08 10.30 120,332,387 1,223,585,782 10.168 4.916 4.916 4.926 4.858 4.964 249,665,161 4.9009 -2.67%
2016-10-26 0 10.48 10.48 10.50 10.38 10.58 57,064,358 598,134,219 10.482 5.051 5.051 5.061 5.003 5.099 118,396,905 5.0519 -2.06%
2016-10-25 0 10.70 10.70 10.74 10.60 10.82 47,698,137 511,611,643 10.726 5.157 5.157 5.176 5.109 5.215 98,963,906 5.1697 0.00%
2016-10-24 0 10.70 10.70 10.72 10.56 10.88 72,882,434 784,098,955 10.758 5.157 5.157 5.167 5.090 5.244 151,216,186 5.1853 0.19%
2016-10-20 0 10.68 10.68 10.70 10.56 10.84 109,530,908 1,175,177,893 10.729 5.147 5.147 5.157 5.090 5.225 227,254,295 5.1712 2.10%
2016-10-19 0 10.46 10.46 10.48 10.30 10.54 64,291,420 671,451,302 10.444 5.041 5.041 5.051 4.964 5.080 133,391,584 5.0337 -0.19%
2016-10-18 0 10.48 10.46 10.48 10.24 10.50 49,728,195 517,808,074 10.413 5.051 5.041 5.051 4.935 5.061 103,175,863 5.0187 2.34%
2016-10-17 0 10.24 10.24 10.26 10.10 10.34 42,688,693 437,281,181 10.243 4.935 4.935 4.945 4.868 4.984 88,570,332 4.9371 -1.92%
2016-10-14 0 10.44 10.44 10.46 10.16 10.54 77,001,961 800,426,565 10.395 5.032 5.032 5.041 4.897 5.080 159,763,365 5.0101 2.55%
2016-10-13 0 10.18 10.18 10.20 10.12 10.36 64,788,099 660,916,626 10.201 4.907 4.907 4.916 4.878 4.993 134,422,092 4.9167 -2.49%
2016-10-12 0 10.44 10.42 10.44 10.16 10.44 81,782,822 843,801,817 10.318 5.032 5.022 5.032 4.897 5.032 169,682,676 4.9728 0.58%
2016-10-11 0 10.38 10.38 10.40 10.24 10.68 97,486,063 1,018,112,194 10.444 5.003 5.003 5.013 4.935 5.147 202,263,699 5.0336 0.39%
2016-10-07 0 10.34 10.34 10.36 10.26 10.56 75,934,391 786,885,288 10.363 4.984 4.984 4.993 4.945 5.090 157,548,375 4.9946 -1.90%
2016-10-06 0 10.54 10.52 10.54 10.18 10.54 107,953,783 1,124,481,203 10.416 5.080 5.070 5.080 4.907 5.080 223,982,083 5.0204 3.94%
2016-10-05 0 10.14 10.12 10.14 9.710 10.14 105,354,204 1,056,747,980 10.030 4.887 4.878 4.887 4.680 4.887 218,588,486 4.8344 3.79%
2016-10-04 0 9.770 9.760 9.770 9.730 9.810 45,154,325 440,819,459 9.7625 4.709 4.704 4.709 4.690 4.728 93,686,015 4.7053 0.21%
2016-10-03 0 9.750 9.740 9.750 9.700 9.830 56,948,777 555,139,178 9.7480 4.699 4.694 4.699 4.675 4.738 118,157,098 4.6983 1.35%
2016-09-30 0 9.620 9.620 9.630 9.600 9.790 70,322,242 680,427,599 9.6759 4.637 4.637 4.641 4.627 4.719 145,904,310 4.6635 -1.23%
2016-09-29 0 9.740 9.740 9.750 9.660 9.830 167,878,108 1,641,072,975 9.7754 4.694 4.694 4.699 4.656 4.738 348,312,836 4.7115 5.07%
2016-09-28 0 9.270 9.270 9.280 9.160 9.270 27,933,680 257,805,207 9.2292 4.468 4.468 4.473 4.415 4.468 57,956,689 4.4482 -0.32%
2016-09-27 0 9.300 9.300 9.310 9.180 9.340 44,461,376 412,623,687 9.2805 4.482 4.482 4.487 4.425 4.502 92,248,287 4.4730 0.65%
2016-09-26 0 9.240 9.230 9.240 9.210 9.390 43,802,842 406,480,631 9.2798 4.453 4.449 4.453 4.439 4.526 90,881,964 4.4726 -2.22%
2016-09-23 0 9.450 9.430 9.450 9.380 9.550 35,139,656 332,772,363 9.4700 4.555 4.545 4.555 4.521 4.603 72,907,620 4.5643 0.32%
2016-09-22 0 9.420 9.410 9.420 9.390 9.500 46,627,515 440,711,196 9.4517 4.540 4.535 4.540 4.526 4.579 96,742,584 4.5555 0.75%
2016-09-21 0 9.350 9.350 9.360 9.210 9.380 36,120,245 336,199,061 9.3078 4.506 4.506 4.511 4.439 4.521 74,942,142 4.4861 1.19%
2016-09-20 0 9.240 9.230 9.240 9.180 9.300 39,347,711 362,873,928 9.2222 4.453 4.449 4.453 4.425 4.482 81,638,475 4.4449 -0.54%
2016-09-19 0 9.290 9.290 9.310 9.230 9.380 43,482,430 404,291,199 9.2978 4.478 4.478 4.487 4.449 4.521 90,217,174 4.4813 -0.11%
2016-09-15 0 9.300 9.300 9.320 9.210 9.360 57,323,551 532,191,194 9.2840 4.482 4.482 4.492 4.439 4.511 118,934,677 4.4747 -0.75%
2016-09-14 0 9.370 9.370 9.380 9.280 9.420 59,616,201 556,647,188 9.3372 4.516 4.516 4.521 4.473 4.540 123,691,458 4.5003 -1.16%
2016-09-13 0 9.480 9.450 9.480 9.430 9.680 46,710,299 446,108,270 9.5505 4.569 4.555 4.569 4.545 4.666 96,914,344 4.6031 0.53%
2016-09-12 0 9.430 9.430 9.440 9.380 9.480 65,276,971 616,414,226 9.4431 4.545 4.545 4.550 4.521 4.569 135,436,402 4.5513 -2.68%
2016-09-09 0 9.690 9.690 9.700 9.630 9.790 60,970,981 592,569,612 9.7189 4.670 4.670 4.675 4.641 4.719 126,502,351 4.6843 0.62%
2016-09-08 0 9.630 9.630 9.640 9.520 9.700 40,570,600 391,043,404 9.6386 4.641 4.641 4.646 4.588 4.675 84,175,721 4.6456 0.31%
2016-09-07 0 9.720 9.710 9.720 9.610 9.740 28,584,886 276,779,344 9.6827 4.627 4.622 4.627 4.575 4.636 60,049,156 4.6092 0.21%
2016-09-06 0 9.700 9.690 9.700 9.640 9.730 47,340,635 458,751,419 9.6904 4.617 4.613 4.617 4.589 4.632 99,449,940 4.6129 0.83%
2016-09-05 0 9.620 9.620 9.630 9.520 9.640 39,892,625 382,488,916 9.5880 4.579 4.579 4.584 4.532 4.589 83,803,674 4.5641 2.12%
2016-09-02 0 9.420 9.410 9.420 9.360 9.510 47,091,356 443,564,077 9.4192 4.484 4.479 4.484 4.456 4.527 98,926,271 4.4838 0.00%
2016-09-01 0 9.420 9.420 9.430 9.370 9.470 45,517,995 429,341,580 9.4323 4.484 4.484 4.489 4.460 4.508 95,621,063 4.4900 -1.15%
2016-08-31 0 9.530 9.530 9.550 9.460 9.600 49,206,304 469,039,880 9.5321 4.537 4.537 4.546 4.503 4.570 103,369,208 4.5375 0.00%
2016-08-30 0 9.530 9.530 9.540 9.520 9.770 41,742,237 399,334,222 9.5667 4.537 4.537 4.541 4.532 4.651 87,689,211 4.5540 -0.21%
2016-08-29 0 9.550 9.550 9.570 9.520 9.690 36,669,170 352,287,411 9.6072 4.546 4.546 4.556 4.532 4.613 77,032,062 4.5733 -0.73%
2016-08-26 0 9.620 9.620 9.630 9.460 9.700 32,838,391 316,651,865 9.6427 4.579 4.579 4.584 4.503 4.617 68,984,626 4.5902 1.05%
2016-08-25 0 9.520 9.520 9.550 9.400 9.600 70,177,328 666,093,861 9.4916 4.532 4.532 4.546 4.475 4.570 147,423,689 4.5182 -0.94%
2016-08-24 0 9.610 9.600 9.610 9.540 9.800 39,666,922 381,810,582 9.6254 4.575 4.570 4.575 4.541 4.665 83,329,533 4.5819 -0.21%
2016-08-23 0 9.630 9.620 9.630 9.500 9.690 34,659,177 332,505,530 9.5936 4.584 4.579 4.584 4.522 4.613 72,809,608 4.5668 -1.13%
2016-08-22 0 9.740 9.730 9.740 9.570 9.830 40,579,036 392,710,310 9.6777 4.636 4.632 4.636 4.556 4.679 85,245,639 4.6068 -0.61%
2016-08-19 0 9.800 9.800 9.810 9.790 9.940 47,878,752 471,497,281 9.8477 4.665 4.665 4.670 4.660 4.732 100,580,379 4.6878 0.41%
2016-08-18 0 9.760 9.760 9.770 9.720 9.810 45,426,730 443,793,161 9.7694 4.646 4.646 4.651 4.627 4.670 95,429,340 4.6505 0.00%
2016-08-17 0 9.760 9.750 9.760 9.690 9.900 74,743,505 733,291,845 9.8108 4.646 4.641 4.646 4.613 4.713 157,015,998 4.6702 -0.31%
2016-08-16 0 9.790 9.780 9.790 9.730 9.870 63,534,661 622,342,433 9.7953 4.660 4.656 4.660 4.632 4.698 133,469,232 4.6628 0.20%
2016-08-15 0 9.770 9.770 9.780 9.720 9.890 95,824,304 938,887,512 9.7980 4.651 4.651 4.656 4.627 4.708 201,301,086 4.6641 1.56%
2016-08-12 0 9.620 9.610 9.620 9.460 9.670 84,169,004 807,562,761 9.5945 4.579 4.575 4.579 4.503 4.603 176,816,436 4.5672 3.22%
2016-08-11 0 9.320 9.310 9.320 9.260 9.380 55,067,729 512,478,601 9.3063 4.437 4.432 4.437 4.408 4.465 115,682,486 4.4300 -0.43%
2016-08-10 0 9.360 9.350 9.360 9.280 9.440 37,418,166 350,142,326 9.3575 4.456 4.451 4.456 4.418 4.494 78,605,501 4.4544 0.11%
2016-08-09 0 9.350 9.340 9.350 9.270 9.410 63,655,274 595,445,720 9.3542 4.451 4.446 4.451 4.413 4.479 133,722,608 4.4528 0.97%
2016-08-08 0 9.260 9.250 9.260 9.070 9.310 68,432,053 629,161,035 9.1940 4.408 4.403 4.408 4.318 4.432 143,757,335 4.3765 0.22%
2016-08-05 0 9.240 9.230 9.240 9.190 9.310 48,433,479 447,695,461 9.2435 4.398 4.394 4.398 4.375 4.432 101,745,711 4.4001 1.32%
2016-08-04 0 9.120 9.110 9.120 9.020 9.180 73,434,919 669,018,843 9.1104 4.341 4.337 4.341 4.294 4.370 154,267,011 4.3368 3.05%
2016-08-03 0 8.850 8.850 8.860 8.840 9.050 169,448,901 1,510,760,490 8.9157 4.213 4.213 4.218 4.208 4.308 355,966,560 4.2441 -4.43%
2016-08-01 0 9.260 9.240 9.260 9.100 9.260 91,085,678 838,744,448 9.2083 4.408 4.398 4.408 4.332 4.408 191,346,508 4.3834 -0.22%
2016-07-29 0 9.280 9.270 9.280 9.220 9.420 94,402,032 878,023,989 9.3009 4.418 4.413 4.418 4.389 4.484 198,313,275 4.4275 -2.93%
2016-07-28 0 9.560 9.550 9.560 9.460 9.600 76,293,203 725,518,197 9.5096 4.551 4.546 4.551 4.503 4.570 160,271,497 4.5268 -1.75%
2016-07-27 0 9.730 9.720 9.730 9.610 9.800 58,782,491 569,950,841 9.6959 4.632 4.627 4.632 4.575 4.665 123,486,201 4.6155 0.52%
2016-07-26 0 9.680 9.680 9.690 9.630 9.790 98,324,902 954,865,325 9.7113 4.608 4.608 4.613 4.584 4.660 206,554,170 4.6228 -2.62%
2016-07-25 0 9.940 9.930 9.940 9.780 10.02 30,075,792 297,195,047 9.8815 4.732 4.727 4.732 4.656 4.770 63,181,149 4.7039 0.40%
2016-07-22 0 9.900 9.890 9.930 9.840 9.990 47,808,231 473,028,723 9.8943 4.713 4.708 4.727 4.684 4.755 100,432,233 4.7099 -0.60%
2016-07-21 0 9.960 9.950 9.960 9.870 10.12 48,854,634 487,495,143 9.9785 4.741 4.736 4.741 4.698 4.817 102,630,444 4.7500 0.10%
2016-07-20 0 9.950 9.950 9.960 9.810 10.00 53,365,465 531,206,296 9.9541 4.736 4.736 4.741 4.670 4.760 112,106,487 4.7384 1.53%
2016-07-19 0 9.800 9.780 9.800 9.720 9.940 46,288,544 454,016,587 9.8084 4.665 4.656 4.665 4.627 4.732 97,239,779 4.6690 -1.11%
2016-07-18 0 9.910 9.910 9.930 9.820 9.930 37,937,966 374,984,307 9.8841 4.717 4.717 4.727 4.675 4.727 79,697,461 4.7051 0.81%
2016-07-15 0 9.830 9.830 9.850 9.700 9.940 41,111,850 404,357,720 9.8356 4.679 4.679 4.689 4.617 4.732 86,364,938 4.6820 -0.10%
2016-07-14 0 9.840 9.820 9.840 9.680 9.850 51,071,801 499,491,316 9.7802 4.684 4.675 4.684 4.608 4.689 107,288,116 4.6556 0.20%
2016-07-13 0 9.820 9.820 9.840 9.750 9.960 51,379,341 505,943,172 9.8472 4.675 4.675 4.684 4.641 4.741 107,934,174 4.6875 1.55%
2016-07-12 0 9.670 9.650 9.670 9.480 9.700 54,513,604 523,534,526 9.6037 4.603 4.594 4.603 4.513 4.617 114,518,418 4.5716 0.83%
2016-07-11 0 9.590 9.590 9.600 9.530 9.700 38,410,749 369,775,729 9.6269 4.565 4.565 4.570 4.537 4.617 80,690,651 4.5826 1.05%
2016-07-08 0 9.490 9.480 9.500 9.340 9.600 43,217,403 408,866,689 9.4607 4.517 4.513 4.522 4.446 4.570 90,788,138 4.5035 -1.35%
2016-07-07 0 9.620 9.610 9.620 9.470 9.660 48,239,358 462,537,014 9.5884 4.579 4.575 4.579 4.508 4.598 101,337,915 4.5643 1.58%
2016-07-06 0 9.470 9.470 9.490 9.250 9.500 51,530,955 482,855,755 9.3702 4.508 4.508 4.517 4.403 4.522 108,252,675 4.4605 -1.04%
2016-07-05 0 9.570 9.550 9.570 9.520 9.780 40,659,749 391,725,498 9.6342 4.556 4.546 4.556 4.532 4.656 85,415,195 4.5861 -1.85%
2016-07-04 0 9.750 9.750 9.760 9.670 9.790 44,532,613 433,858,662 9.7425 4.641 4.641 4.646 4.603 4.660 93,551,041 4.6377 1.35%
2016-06-30 0 9.620 9.620 9.630 9.460 9.680 72,939,004 699,454,207 9.5896 4.579 4.579 4.584 4.503 4.608 153,225,227 4.5649 2.89%
2016-06-29 0 9.350 9.350 9.360 9.190 9.360 31,495,369 292,658,327 9.2921 4.451 4.451 4.456 4.375 4.456 66,163,298 4.4233 1.96%
2016-06-28 0 9.170 9.160 9.190 8.940 9.200 48,214,224 438,315,677 9.0910 4.365 4.360 4.375 4.256 4.379 101,285,115 4.3275 -0.11%
2016-06-27 0 9.180 9.160 9.180 9.030 9.230 80,813,140 738,966,778 9.1441 4.370 4.360 4.370 4.299 4.394 169,766,669 4.3528 -1.18%
2016-06-24 0 9.290 9.280 9.300 8.960 9.850 117,483,418 1,086,424,210 9.2475 4.422 4.418 4.427 4.265 4.689 246,801,058 4.4020 -3.93%
2016-06-23 0 9.670 9.670 9.690 9.530 9.700 31,920,215 306,727,497 9.6092 4.603 4.603 4.613 4.537 4.617 67,055,785 4.5742 -0.62%
2016-06-22 0 9.730 9.710 9.730 9.550 9.740 47,947,749 463,489,867 9.6666 4.632 4.622 4.632 4.546 4.636 100,725,323 4.6015 1.46%
2016-06-21 0 9.590 9.580 9.600 9.420 9.630 69,887,249 669,297,423 9.5768 4.565 4.560 4.570 4.484 4.584 146,814,311 4.5588 2.46%
2016-06-20 0 9.360 9.350 9.360 9.180 9.410 58,983,556 550,675,273 9.3361 4.456 4.451 4.456 4.370 4.479 123,908,585 4.4442 3.65%
2016-06-17 0 9.030 9.020 9.040 8.960 9.160 77,292,620 698,244,868 9.0338 4.299 4.294 4.303 4.265 4.360 162,371,003 4.3003 -0.77%
2016-06-16 0 9.100 9.090 9.110 9.050 9.400 72,514,599 665,660,995 9.1797 4.332 4.327 4.337 4.308 4.475 152,333,666 4.3698 -3.60%
2016-06-15 0 9.440 9.440 9.450 9.250 9.530 51,162,417 482,925,384 9.4391 4.494 4.494 4.498 4.403 4.537 107,478,476 4.4932 0.32%
2016-06-14 0 9.410 9.390 9.420 9.310 9.470 80,811,872 760,458,206 9.4102 4.479 4.470 4.484 4.432 4.508 169,764,005 4.4795 0.21%
2016-06-13 0 9.390 9.390 9.400 9.310 9.440 62,383,353 584,706,002 9.3728 4.470 4.470 4.475 4.432 4.494 131,050,644 4.4617 -2.09%
2016-06-10 0 9.590 9.570 9.580 9.570 9.800 62,778,170 608,384,486 9.6910 4.565 4.556 4.560 4.556 4.665 131,880,048 4.6132 -1.64%
2016-06-08 0 9.750 9.760 9.770 9.600 9.790 71,631,563 696,455,109 9.7227 4.641 4.646 4.651 4.570 4.660 150,478,645 4.6283 1.88%
2016-06-07 0 9.820 9.810 9.830 9.600 9.840 61,739,841 602,889,023 9.7650 4.556 4.551 4.560 4.453 4.565 133,086,959 4.5300 2.29%
2016-06-06 0 9.600 9.590 9.610 9.420 9.610 34,930,445 332,594,482 9.5216 4.453 4.449 4.458 4.370 4.458 75,296,383 4.4171 0.73%
2016-06-03 0 9.530 9.510 9.530 9.430 9.590 61,012,766 580,815,411 9.5196 4.421 4.412 4.421 4.375 4.449 131,519,669 4.4162 0.32%
2016-06-02 0 9.500 9.500 9.520 9.310 9.590 47,416,562 450,651,901 9.5041 4.407 4.407 4.416 4.319 4.449 102,211,569 4.4090 0.42%
2016-06-01 0 9.460 9.440 9.460 9.160 9.500 48,606,865 458,301,946 9.4287 4.389 4.379 4.389 4.249 4.407 104,777,397 4.3741 1.94%
2016-05-31 0 9.280 9.270 9.310 9.160 9.360 103,861,193 964,993,615 9.2912 4.305 4.300 4.319 4.249 4.342 223,884,126 4.3102 0.22%
2016-05-30 0 9.260 9.280 9.290 9.200 9.450 53,512,141 497,152,971 9.2905 4.296 4.305 4.310 4.268 4.384 115,351,254 4.3099 -1.91%
2016-05-27 0 9.440 9.420 9.440 9.270 9.450 44,794,609 419,674,937 9.3689 4.379 4.370 4.379 4.300 4.384 96,559,664 4.3463 0.75%
2016-05-26 0 9.370 9.360 9.370 9.250 9.470 66,285,610 621,744,514 9.3798 4.347 4.342 4.347 4.291 4.393 142,885,860 4.3513 2.07%
2016-05-25 0 9.180 9.170 9.180 8.970 9.250 60,283,066 551,305,722 9.1453 4.259 4.254 4.259 4.161 4.291 129,946,722 4.2426 3.61%
2016-05-24 0 8.860 8.860 8.880 8.760 9.080 66,202,436 585,868,884 8.8497 4.110 4.110 4.119 4.064 4.212 142,706,569 4.1054 -2.10%
2016-05-23 0 9.050 9.030 9.050 9.000 9.190 36,987,992 336,599,533 9.1002 4.198 4.189 4.198 4.175 4.263 79,731,650 4.2217 -0.22%
2016-05-20 0 9.070 9.080 9.090 8.940 9.220 53,717,027 489,421,576 9.1111 4.208 4.212 4.217 4.147 4.277 115,792,909 4.2267 0.33%
2016-05-19 0 9.040 9.030 9.060 8.950 9.150 54,991,729 496,013,929 9.0198 4.194 4.189 4.203 4.152 4.245 118,540,668 4.1843 -1.42%
2016-05-18 0 9.170 9.150 9.160 9.140 9.380 75,214,565 694,825,369 9.2379 4.254 4.245 4.249 4.240 4.351 162,133,196 4.2855 -0.65%
2016-05-17 0 9.230 9.220 9.230 9.090 9.250 61,805,454 567,903,114 9.1886 4.282 4.277 4.282 4.217 4.291 133,228,395 4.2626 3.01%
2016-05-16 0 8.960 8.960 8.970 8.780 9.030 39,910,500 356,128,710 8.9232 4.157 4.157 4.161 4.073 4.189 86,031,434 4.1395 0.79%
2016-05-13 0 8.890 8.910 8.930 8.810 9.070 64,236,558 573,397,754 8.9263 4.124 4.133 4.143 4.087 4.208 138,468,905 4.1410 -1.77%
2016-05-12 0 9.050 9.040 9.050 8.970 9.120 47,430,288 428,565,903 9.0357 4.198 4.194 4.198 4.161 4.231 102,241,157 4.1917 1.12%
2016-05-11 0 8.950 8.940 8.960 8.940 9.100 58,818,084 530,797,406 9.0244 4.152 4.147 4.157 4.147 4.222 126,788,793 4.1865 0.22%
2016-05-10 0 8.930 8.910 8.930 8.700 8.980 60,100,966 531,135,530 8.8374 4.143 4.133 4.143 4.036 4.166 129,554,185 4.0997 -0.11%
2016-05-09 0 8.940 8.920 8.930 8.900 9.170 50,427,416 454,197,826 9.0070 4.147 4.138 4.143 4.129 4.254 108,701,793 4.1784 0.45%
2016-05-06 0 8.900 8.880 8.890 8.810 9.040 94,818,456 841,733,036 8.8773 4.129 4.119 4.124 4.087 4.194 204,391,520 4.1182 -2.31%
2016-05-05 0 9.110 9.100 9.110 8.960 9.170 93,611,064 845,877,629 9.0361 4.226 4.222 4.226 4.157 4.254 201,788,855 4.1919 -0.11%
2016-05-04 0 9.120 9.110 9.120 9.030 9.280 95,162,684 867,836,639 9.1195 4.231 4.226 4.231 4.189 4.305 205,133,541 4.2306 -3.29%
2016-05-03 0 9.430 9.410 9.420 9.400 9.720 69,796,469 662,642,744 9.4939 4.375 4.365 4.370 4.361 4.509 150,453,899 4.4043 -2.38%
2016-04-29 0 9.660 9.650 9.670 9.550 9.750 79,729,770 768,433,753 9.6380 4.481 4.477 4.486 4.430 4.523 171,866,212 4.4711 -2.33%
2016-04-28 0 9.890 9.880 9.900 9.770 10.08 82,026,979 813,665,048 9.9195 4.588 4.583 4.593 4.532 4.676 176,818,097 4.6017 -0.60%
2016-04-27 0 9.950 9.930 9.950 9.780 10.04 55,801,154 554,248,136 9.9326 4.616 4.607 4.616 4.537 4.658 120,285,472 4.6078 0.20%
2016-04-26 0 9.930 9.940 9.950 9.750 10.02 69,199,262 682,794,174 9.8671 4.607 4.611 4.616 4.523 4.648 149,166,554 4.5774 -0.90%
2016-04-25 0 10.02 9.990 10.00 9.930 10.16 45,824,777 457,983,050 9.9942 4.648 4.634 4.639 4.607 4.713 98,780,303 4.6364 -0.60%
2016-04-22 0 10.08 10.06 10.10 9.950 10.16 55,269,863 556,601,303 10.071 4.676 4.667 4.685 4.616 4.713 119,140,216 4.6718 -0.98%
2016-04-21 0 10.18 10.16 10.18 9.840 10.20 134,601,155 1,356,918,529 10.081 4.723 4.713 4.723 4.565 4.732 290,147,465 4.6767 5.49%
2016-04-20 0 9.650 9.650 9.660 9.470 9.850 85,250,769 819,488,820 9.6127 4.477 4.477 4.481 4.393 4.569 183,767,328 4.4594 -1.43%
2016-04-19 0 9.790 9.790 9.800 9.620 9.800 85,423,257 828,858,881 9.7030 4.542 4.542 4.546 4.463 4.546 184,139,144 4.5013 2.30%
2016-04-18 0 9.570 9.560 9.570 9.160 9.580 116,063,394 1,084,674,897 9.3455 4.440 4.435 4.440 4.249 4.444 250,187,300 4.3355 -1.64%
2016-04-15 0 9.730 9.720 9.730 9.540 9.750 63,460,704 611,686,742 9.6388 4.514 4.509 4.514 4.426 4.523 136,796,467 4.4715 0.62%
2016-04-14 0 9.670 9.660 9.680 9.460 9.780 69,397,297 667,738,871 9.6220 4.486 4.481 4.491 4.389 4.537 149,593,440 4.4637 -0.51%
2016-04-13 0 9.720 9.720 9.740 9.350 9.750 171,727,394 1,648,884,930 9.6018 4.509 4.509 4.518 4.338 4.523 370,177,122 4.4543 6.23%
2016-04-12 0 9.150 9.150 9.160 9.080 9.170 36,684,704 334,873,198 9.1284 4.245 4.245 4.249 4.212 4.254 79,077,879 4.2347 0.55%
2016-04-11 0 9.100 9.090 9.110 9.000 9.200 77,988,356 711,021,332 9.1170 4.222 4.217 4.226 4.175 4.268 168,112,405 4.2294 1.68%
2016-04-08 0 8.950 8.930 8.950 8.680 8.980 45,995,050 407,093,365 8.8508 4.152 4.143 4.152 4.027 4.166 99,147,345 4.1059 1.94%
2016-04-07 0 8.780 8.800 8.810 8.730 8.930 57,045,533 500,044,374 8.7657 4.073 4.082 4.087 4.050 4.143 122,967,866 4.0665 2.21%
2016-04-06 0 8.590 8.580 8.600 8.510 8.690 55,955,357 480,254,210 8.5828 3.985 3.980 3.990 3.948 4.031 120,617,873 3.9816 0.00%
2016-04-05 0 8.590 8.590 8.600 8.460 8.650 97,117,861 829,798,071 8.5442 3.985 3.985 3.990 3.925 4.013 209,348,138 3.9637 -3.16%
2016-04-01 0 8.870 8.870 8.890 8.840 9.130 74,259,060 663,907,862 8.9404 4.115 4.115 4.124 4.101 4.235 160,073,500 4.1475 -3.17%
2016-03-31 0 9.160 9.160 9.180 8.990 9.180 73,231,732 665,232,218 9.0839 4.249 4.249 4.259 4.171 4.259 157,858,983 4.2141 0.99%
2016-03-30 0 9.070 9.070 9.080 8.910 9.100 85,399,559 771,147,060 9.0299 4.208 4.208 4.212 4.133 4.222 184,088,061 4.1890 0.89%
2016-03-29 0 8.990 9.000 9.010 8.850 9.090 48,644,283 435,951,404 8.9620 4.171 4.175 4.180 4.106 4.217 104,858,056 4.1575 0.33%
2016-03-24 0 8.960 8.960 8.970 8.820 9.050 75,598,481 674,155,686 8.9176 4.157 4.157 4.161 4.092 4.198 162,960,768 4.1369 -2.29%
2016-03-23 0 9.170 9.170 9.190 8.940 9.190 53,910,761 488,701,332 9.0650 4.254 4.254 4.263 4.147 4.263 116,210,523 4.2053 1.44%
2016-03-22 0 9.040 9.040 9.060 8.910 9.090 49,340,148 443,735,317 8.9934 4.194 4.194 4.203 4.133 4.217 106,358,069 4.1721 0.78%
2016-03-21 0 8.970 8.980 8.990 8.890 9.150 65,596,804 589,696,533 8.9897 4.161 4.166 4.171 4.124 4.245 141,401,063 4.1704 -1.21%
2016-03-18 0 9.080 9.110 9.120 8.990 9.290 100,090,560 914,457,207 9.1363 4.212 4.226 4.231 4.171 4.310 215,756,115 4.2384 -0.66%
2016-03-17 0 9.140 9.140 9.150 9.050 9.240 75,720,724 690,997,516 9.1256 4.240 4.240 4.245 4.198 4.286 163,224,277 4.2334 5.06%
2016-03-16 0 8.700 8.690 8.700 8.660 8.980 94,384,727 828,568,101 8.7786 4.036 4.031 4.036 4.017 4.166 203,456,570 4.0725 -1.36%
2016-03-15 0 8.820 8.820 8.830 8.780 9.000 89,779,565 794,854,792 8.8534 4.092 4.092 4.096 4.073 4.175 193,529,641 4.1071 -2.86%
2016-03-14 0 9.080 9.070 9.090 9.040 9.380 70,851,309 647,724,818 9.1420 4.212 4.208 4.217 4.194 4.351 152,727,722 4.2410 -1.09%
2016-03-11 0 9.180 9.150 9.170 8.920 9.230 72,075,220 656,311,555 9.1059 4.259 4.245 4.254 4.138 4.282 155,365,995 4.2243 0.77%
2016-03-10 0 9.110 9.110 9.120 9.100 9.350 70,656,577 650,309,264 9.2038 4.226 4.226 4.231 4.222 4.338 152,307,956 4.2697 0.89%
2016-03-09 0 9.030 9.010 9.030 8.900 9.040 109,751,094 985,967,087 8.9837 4.189 4.180 4.189 4.129 4.194 236,580,450 4.1676 -2.48%
2016-03-08 0 9.260 9.250 9.260 9.070 9.370 91,073,348 840,720,033 9.2312 4.296 4.291 4.296 4.208 4.347 196,318,532 4.2824 0.22%
2016-03-07 0 9.240 9.220 9.240 9.170 9.420 135,608,729 1,258,405,717 9.2797 4.286 4.277 4.286 4.254 4.370 292,319,401 4.3049 1.54%
2016-03-04 0 9.100 9.100 9.110 8.690 9.120 132,161,713 1,185,596,762 8.9708 4.222 4.222 4.226 4.031 4.231 284,888,982 4.1616 3.88%
2016-03-03 0 8.760 8.750 8.760 8.530 8.770 102,556,824 890,672,700 8.6847 4.064 4.059 4.064 3.957 4.068 221,072,416 4.0289 2.82%
2016-03-02 0 8.520 8.520 8.530 8.480 8.650 98,506,023 844,140,477 8.5694 3.952 3.952 3.957 3.934 4.013 212,340,473 3.9754 2.77%
2016-03-01 0 8.290 8.280 8.290 8.030 8.300 61,435,945 502,994,441 8.1873 3.846 3.841 3.846 3.725 3.850 132,431,878 3.7981 4.15%
2016-02-29 0 7.960 7.940 7.950 7.940 8.170 53,144,151 426,029,268 8.0165 3.693 3.683 3.688 3.683 3.790 114,558,012 3.7189 -2.81%
2016-02-26 0 8.190 8.190 8.200 7.980 8.240 59,022,937 479,286,604 8.1203 3.799 3.799 3.804 3.702 3.823 127,230,376 3.7671 4.87%
2016-02-25 0 7.810 7.800 7.810 7.790 8.130 56,700,854 448,611,514 7.9119 3.623 3.618 3.623 3.614 3.772 122,224,873 3.6704 -2.13%
2016-02-24 0 7.980 7.970 7.980 7.960 8.100 53,300,615 427,247,978 8.0158 3.702 3.697 3.702 3.693 3.758 114,895,287 3.7186 -3.04%
2016-02-23 0 8.230 8.210 8.230 8.150 8.340 72,771,218 599,255,566 8.2348 3.818 3.809 3.818 3.781 3.869 156,866,295 3.8202 1.60%
2016-02-22 0 8.100 8.100 8.110 8.060 8.200 32,159,396 260,987,528 8.1154 3.758 3.758 3.762 3.739 3.804 69,323,084 3.7648 0.00%
2016-02-19 0 8.100 8.110 8.120 8.010 8.180 70,799,820 572,520,920 8.0865 3.758 3.762 3.767 3.716 3.795 152,616,731 3.7514 -1.34%
2016-02-18 0 8.210 8.200 8.210 8.160 8.350 93,823,958 771,607,144 8.2240 3.809 3.804 3.809 3.785 3.874 202,247,771 3.8152 5.39%
2016-02-17 0 7.790 7.770 7.780 7.770 8.080 100,237,851 789,652,224 7.8778 3.614 3.605 3.609 3.605 3.748 216,073,617 3.6546 -3.95%
2016-02-16 0 8.110 8.110 8.120 8.080 8.300 120,970,367 990,070,091 8.1844 3.762 3.762 3.767 3.748 3.850 260,764,816 3.7968 1.88%
2016-02-15 0 7.960 7.950 7.960 7.630 8.040 108,436,996 854,219,236 7.8776 3.693 3.688 3.693 3.540 3.730 233,747,768 3.6544 6.42%
2016-02-12 0 7.480 7.480 7.500 7.390 7.770 101,977,552 772,286,540 7.5731 3.470 3.470 3.479 3.428 3.605 219,823,732 3.5132 0.40%
2016-02-11 0 7.450 7.440 7.450 7.230 7.470 102,020,057 752,479,247 7.3758 3.456 3.451 3.456 3.354 3.465 219,915,356 3.4217 -5.34%
2016-02-05 0 7.870 7.870 7.890 7.650 7.890 97,003,165 755,332,814 7.7867 3.651 3.651 3.660 3.549 3.660 209,100,899 3.6123 2.21%
2016-02-04 0 7.700 7.690 7.710 7.550 7.780 76,641,097 588,246,311 7.6753 3.572 3.567 3.577 3.502 3.609 165,208,241 3.5606 6.21%
2016-02-03 0 7.250 7.250 7.260 6.830 7.280 118,140,613 843,433,744 7.1392 3.363 3.363 3.368 3.168 3.377 254,664,972 3.3119 -3.97%
2016-02-02 0 7.550 7.530 7.550 7.340 7.610 59,305,242 444,476,126 7.4947 3.502 3.493 3.502 3.405 3.530 127,838,915 3.4768 -1.05%
2016-02-01 0 7.630 7.600 7.620 7.480 7.860 105,144,705 801,545,243 7.6233 3.540 3.526 3.535 3.470 3.646 226,650,876 3.5365 -3.17%
2016-01-29 0 7.880 7.900 7.910 7.450 7.940 204,583,680 1,580,005,113 7.7230 3.656 3.665 3.669 3.456 3.683 441,002,428 3.5828 9.60%
2016-01-28 0 7.190 7.190 7.210 7.070 7.250 96,376,462 691,103,446 7.1709 3.335 3.335 3.345 3.280 3.363 207,749,972 3.3266 2.57%
2016-01-27 0 7.010 7.010 7.020 6.930 7.100 94,654,393 665,072,433 7.0263 3.252 3.252 3.257 3.215 3.294 204,037,864 3.2596 3.85%
2016-01-26 0 6.750 6.750 6.770 6.710 7.000 139,729,143 948,616,349 6.7890 3.131 3.131 3.141 3.113 3.247 301,201,403 3.1494 -7.15%
2016-01-25 0 7.270 7.260 7.270 7.130 7.370 143,100,218 1,042,251,352 7.2834 3.373 3.368 3.373 3.308 3.419 308,468,122 3.3788 4.76%
2016-01-22 0 6.940 6.950 6.960 6.700 6.980 139,263,630 950,795,152 6.8273 3.220 3.224 3.229 3.108 3.238 300,197,939 3.1672 8.10%
2016-01-21 0 6.420 6.430 6.440 6.410 6.780 176,166,260 1,158,152,961 6.5742 2.978 2.983 2.988 2.974 3.145 379,745,581 3.0498 -2.43%
2016-01-20 0 6.580 6.570 6.590 6.550 6.880 106,904,502 710,964,699 6.6505 3.053 3.048 3.057 3.039 3.192 230,444,310 3.0852 -6.13%
2016-01-19 0 7.010 7.010 7.020 6.650 7.030 81,812,918 560,854,934 6.8553 3.252 3.252 3.257 3.085 3.261 176,356,665 3.1802 4.01%
2016-01-18 0 6.740 6.730 6.750 6.700 6.980 103,722,318 705,726,712 6.8040 3.127 3.122 3.131 3.108 3.238 223,584,766 3.1564 -4.53%
2016-01-15 0 7.060 7.030 7.060 7.020 7.440 71,326,567 510,522,357 7.1575 3.275 3.261 3.275 3.257 3.451 153,752,192 3.3204 -3.02%
2016-01-14 0 7.280 7.290 7.300 6.920 7.320 84,423,958 603,317,066 7.1463 3.377 3.382 3.387 3.210 3.396 181,985,046 3.3152 0.14%
2016-01-13 0 7.270 7.270 7.280 7.150 7.470 56,838,525 417,060,710 7.3376 3.373 3.373 3.377 3.317 3.465 122,521,638 3.4040 2.83%
2016-01-12 0 7.070 7.060 7.070 7.050 7.330 57,571,941 412,749,717 7.1693 3.280 3.275 3.280 3.271 3.400 124,102,596 3.3259 -3.28%
2016-01-11 0 7.310 7.290 7.300 7.300 7.520 67,398,997 496,031,679 7.3596 3.391 3.382 3.387 3.387 3.489 145,285,887 3.4142 -4.19%
2016-01-08 0 7.630 7.640 7.650 7.560 7.750 60,606,432 463,348,314 7.6452 3.540 3.544 3.549 3.507 3.595 130,643,772 3.5467 1.06%
2016-01-07 0 7.550 7.530 7.560 7.530 7.900 120,368,741 917,897,031 7.6257 3.502 3.493 3.507 3.493 3.665 259,467,945 3.5376 -5.86%
2016-01-06 0 8.020 8.000 8.010 7.920 8.040 49,636,425 396,653,560 7.9912 3.721 3.711 3.716 3.674 3.730 106,996,726 3.7072 -0.12%
2016-01-05 0 8.030 8.030 8.040 7.920 8.150 50,695,895 408,190,393 8.0517 3.725 3.725 3.730 3.674 3.781 109,280,529 3.7353 0.25%
2016-01-04 0 8.010 8.000 8.010 7.950 8.200 52,218,965 419,985,541 8.0428 3.716 3.711 3.716 3.688 3.804 112,563,673 3.7311 -0.74%
2015-12-31 0 8.070 8.060 8.080 8.010 8.170 24,776,865 199,547,188 8.0538 3.744 3.739 3.748 3.716 3.790 53,409,234 3.7362 -1.59%
2015-12-30 0 8.200 8.180 8.210 8.180 8.360 24,352,342 200,579,693 8.2366 3.804 3.795 3.809 3.795 3.878 52,494,128 3.8210 -0.97%
2015-12-29 0 8.280 8.270 8.290 8.170 8.310 18,380,318 151,727,410 8.2549 3.841 3.837 3.846 3.790 3.855 39,620,779 3.8295 -0.12%
2015-12-28 0 8.290 8.270 8.320 8.210 8.400 35,951,882 297,836,431 8.2843 3.846 3.837 3.860 3.809 3.897 77,498,202 3.8431 -1.43%
2015-12-24 0 8.410 8.390 8.400 8.390 8.580 54,712,925 462,731,460 8.4574 3.901 3.892 3.897 3.892 3.980 117,939,675 3.9235 3.06%
2015-12-23 0 8.160 8.160 8.170 7.880 8.180 44,403,483 359,530,234 8.0969 3.785 3.785 3.790 3.656 3.795 95,716,549 3.7562 3.95%
2015-12-22 0 7.850 7.840 7.860 7.800 7.910 43,411,749 340,477,347 7.8430 3.642 3.637 3.646 3.618 3.669 93,578,758 3.6384 -0.13%
2015-12-21 0 7.860 7.860 7.870 7.780 8.000 46,946,905 371,564,945 7.9146 3.646 3.646 3.651 3.609 3.711 101,199,172 3.6716 0.13%
2015-12-18 0 7.850 7.840 7.890 7.750 7.900 69,904,033 548,582,456 7.8477 3.642 3.637 3.660 3.595 3.665 150,685,765 3.6406 -1.75%
2015-12-17 0 7.990 7.990 8.000 7.890 8.100 87,080,425 694,579,171 7.9763 3.707 3.707 3.711 3.660 3.758 187,711,351 3.7003 -2.20%
2015-12-16 0 8.170 8.170 8.180 8.050 8.260 68,769,013 562,860,532 8.1848 3.790 3.790 3.795 3.734 3.832 148,239,106 3.7970 3.42%
2015-12-15 0 7.900 7.900 7.910 7.800 8.070 62,152,770 495,764,925 7.9766 3.665 3.665 3.669 3.618 3.744 133,977,072 3.7004 1.02%
2015-12-14 0 7.820 7.810 7.830 7.660 7.870 80,016,319 622,309,763 7.7773 3.628 3.623 3.632 3.554 3.651 172,483,900 3.6079 -1.51%
2015-12-11 0 7.940 7.920 7.930 7.920 8.130 89,828,440 717,750,593 7.9902 3.683 3.674 3.679 3.674 3.772 193,634,997 3.7067 -2.82%
2015-12-10 0 8.170 8.160 8.170 8.120 8.310 94,904,078 778,800,263 8.2062 3.790 3.785 3.790 3.767 3.855 204,576,088 3.8069 -2.97%
2015-12-09 0 8.420 8.390 8.420 8.270 8.460 97,014,498 815,098,087 8.4018 3.906 3.892 3.906 3.837 3.925 209,125,328 3.8977 1.45%
2015-12-08 0 8.300 8.300 8.310 8.210 8.380 140,025,703 1,158,818,032 8.2758 3.850 3.850 3.855 3.809 3.888 301,840,670 3.8392 -3.49%
2015-12-07 0 8.600 8.590 8.600 8.570 8.950 120,985,063 1,054,347,113 8.7147 3.990 3.985 3.990 3.976 4.152 260,796,495 4.0428 -4.87%
2015-12-04 0 9.040 9.000 9.020 8.740 9.090 131,902,303 1,185,152,634 8.9851 4.194 4.175 4.184 4.055 4.217 284,329,796 4.1682 1.35%
2015-12-03 0 8.920 8.920 8.930 8.470 8.940 84,495,074 737,619,864 8.7297 4.138 4.138 4.143 3.929 4.147 182,138,345 4.0498 0.79%
2015-12-02 0 8.850 8.840 8.860 8.750 8.870 69,579,449 614,614,000 8.8333 4.106 4.101 4.110 4.059 4.115 149,986,089 4.0978 0.23%
2015-12-01 0 8.830 8.800 8.830 8.610 8.850 82,985,158 726,710,778 8.7571 4.096 4.082 4.096 3.994 4.106 178,883,556 4.0625 2.91%
2015-11-30 0 8.580 8.540 8.580 8.360 8.780 130,693,750 1,121,375,989 8.5802 3.980 3.962 3.980 3.878 4.073 281,724,628 3.9804 0.82%
2015-11-27 0 8.510 8.500 8.520 8.500 8.810 77,618,967 670,839,679 8.6427 3.948 3.943 3.952 3.943 4.087 167,316,146 4.0094 -2.74%
2015-11-26 0 8.750 8.730 8.750 8.730 8.900 52,211,059 459,739,112 8.8054 4.059 4.050 4.059 4.050 4.129 112,546,630 4.0849 -0.68%
2015-11-25 0 8.810 8.810 8.830 8.550 8.870 115,040,812 1,011,617,738 8.7936 4.087 4.087 4.096 3.966 4.115 247,983,013 4.0794 3.28%
2015-11-24 0 8.530 8.520 8.530 8.380 8.590 61,447,187 522,344,926 8.5007 3.957 3.952 3.957 3.888 3.985 132,456,111 3.9435 0.47%
2015-11-23 0 8.490 8.480 8.490 8.320 8.590 60,304,779 511,428,078 8.4807 3.939 3.934 3.939 3.860 3.985 129,993,526 3.9343 -0.70%
2015-11-20 0 8.550 8.540 8.560 8.300 8.590 50,244,378 424,011,515 8.4390 3.966 3.962 3.971 3.850 3.985 108,307,235 3.9149 2.64%
2015-11-19 0 8.330 8.320 8.330 8.130 8.370 63,828,626 528,896,072 8.2862 3.864 3.860 3.864 3.772 3.883 137,589,563 3.8440 2.46%
2015-11-18 0 8.130 8.120 8.140 8.080 8.380 77,647,614 632,852,768 8.1503 3.772 3.767 3.776 3.748 3.888 167,377,898 3.7810 -2.75%
2015-11-17 0 8.360 8.350 8.360 8.330 8.480 54,959,646 461,423,046 8.3957 3.878 3.874 3.878 3.864 3.934 118,471,509 3.8948 3.21%
2015-11-16 0 8.100 8.110 8.120 8.050 8.190 59,528,976 483,861,503 8.1282 3.758 3.762 3.767 3.734 3.799 128,321,198 3.7707 -2.64%
2015-11-13 0 8.320 8.310 8.320 8.300 8.410 79,767,683 665,386,502 8.3416 3.860 3.855 3.860 3.850 3.901 171,947,938 3.8697 -4.15%
2015-11-12 0 8.680 8.680 8.700 8.360 8.730 58,188,171 498,443,725 8.5661 4.027 4.027 4.036 3.878 4.050 125,430,947 3.9738 2.97%
2015-11-11 0 8.430 8.420 8.430 8.420 8.590 63,610,478 540,228,437 8.4928 3.911 3.906 3.911 3.906 3.985 137,119,321 3.9398 -1.98%
2015-11-10 0 8.600 8.600 8.610 8.570 8.750 62,667,353 540,178,170 8.6198 3.990 3.990 3.994 3.976 4.059 135,086,312 3.9988 -1.83%
2015-11-09 0 8.760 8.750 8.760 8.730 8.990 48,590,976 427,795,919 8.8040 4.064 4.059 4.064 4.050 4.171 104,743,147 4.0842 -2.45%
2015-11-06 0 8.980 8.970 8.990 8.950 9.200 61,435,510 553,387,597 9.0076 4.166 4.161 4.171 4.152 4.268 132,430,940 4.1787 -2.39%
2015-11-05 0 9.200 9.190 9.220 9.070 9.230 66,531,401 609,931,095 9.1676 4.268 4.263 4.277 4.208 4.282 143,415,689 4.2529 -0.54%
2015-11-04 0 9.250 9.250 9.260 9.050 9.350 123,230,934 1,137,502,821 9.2307 4.291 4.291 4.296 4.198 4.338 265,637,714 4.2822 5.35%
2015-11-03 0 8.780 8.770 8.780 8.700 8.850 44,932,121 393,949,074 8.7676 4.073 4.068 4.073 4.036 4.106 96,856,086 4.0674 1.97%
2015-11-02 0 8.610 8.610 8.620 8.580 8.770 35,075,311 303,368,488 8.6491 3.994 3.994 3.999 3.980 4.068 75,608,657 4.0124 -0.92%
2015-10-30 0 8.690 8.660 8.670 8.660 8.860 77,900,392 679,418,461 8.7216 4.031 4.017 4.022 4.017 4.110 167,922,789 4.0460 -1.92%
2015-10-29 0 8.860 8.850 8.860 8.760 8.980 124,914,436 1,111,198,980 8.8957 4.110 4.106 4.110 4.064 4.166 269,266,686 4.1268 3.38%
2015-10-28 0 8.570 8.560 8.590 8.560 8.660 57,345,651 493,779,818 8.6106 3.976 3.971 3.985 3.971 4.017 123,614,803 3.9945 -1.95%
2015-10-27 0 8.740 8.710 8.740 8.680 8.800 63,683,114 556,156,398 8.7332 4.055 4.041 4.055 4.027 4.082 137,275,896 4.0514 -1.47%
2015-10-26 0 8.870 8.860 8.880 8.850 9.070 51,349,971 459,300,004 8.9445 4.115 4.110 4.119 4.106 4.208 110,690,461 4.1494 -0.67%
2015-10-23 0 8.930 8.920 8.940 8.860 9.060 84,670,287 756,795,074 8.9381 4.143 4.138 4.147 4.110 4.203 182,516,035 4.1465 0.45%
2015-10-22 0 8.890 8.880 8.890 8.860 9.100 64,830,285 578,665,335 8.9258 4.124 4.119 4.124 4.110 4.222 139,748,748 4.1408 -2.84%
2015-10-20 0 9.150 9.150 9.170 9.050 9.230 42,661,358 389,273,005 9.1247 4.245 4.245 4.254 4.198 4.282 91,961,209 4.2330 -1.51%
2015-10-19 0 9.290 9.280 9.290 9.150 9.320 31,730,396 292,869,228 9.2299 4.310 4.305 4.310 4.245 4.324 68,398,328 4.2818 0.87%
2015-10-16 0 9.210 9.220 9.260 9.050 9.390 139,463,175 1,280,849,516 9.1841 4.273 4.277 4.296 4.198 4.356 300,628,080 4.2606 -1.18%
2015-10-15 0 9.320 9.310 9.330 9.100 9.350 70,986,570 657,440,207 9.2615 4.324 4.319 4.328 4.222 4.338 153,019,291 4.2965 2.87%
2015-10-14 0 9.060 9.050 9.060 8.900 9.200 54,149,890 491,806,022 9.0823 4.203 4.198 4.203 4.129 4.268 116,725,992 4.2133 -0.77%
2015-10-13 0 9.130 9.110 9.130 8.950 9.230 90,959,690 827,343,535 9.0957 4.235 4.226 4.235 4.152 4.282 196,073,529 4.2196 -3.28%
2015-10-12 0 9.440 9.420 9.440 9.330 9.550 61,486,411 577,985,981 9.4002 4.379 4.370 4.379 4.328 4.430 132,540,663 4.3608 1.83%
2015-10-09 0 9.270 9.280 9.290 9.130 9.600 163,157,335 1,531,950,986 9.3894 4.300 4.305 4.310 4.235 4.453 351,703,425 4.3558 3.58%
2015-10-08 0 8.950 8.960 8.990 8.850 9.420 118,304,379 1,067,062,672 9.0196 4.152 4.157 4.171 4.106 4.370 255,017,988 4.1843 -5.99%
2015-10-07 0 9.520 9.530 9.540 8.640 9.540 216,886,975 1,968,965,317 9.0783 4.416 4.421 4.426 4.008 4.426 467,523,522 4.2115 13.74%
2015-10-06 0 8.370 8.350 8.370 8.330 8.530 177,173,417 1,484,510,461 8.3789 3.883 3.874 3.883 3.864 3.957 381,916,618 3.8870 1.45%
2015-10-05 0 8.250 8.250 8.260 8.140 8.380 77,130,455 638,020,125 8.2720 3.827 3.827 3.832 3.776 3.888 166,263,105 3.8374 0.86%
2015-10-02 0 8.180 8.170 8.180 7.930 8.190 109,146,671 882,428,601 8.0848 3.795 3.790 3.795 3.679 3.799 235,277,550 3.7506 3.15%
2015-09-30 0 7.930 7.920 7.930 7.660 7.950 99,837,501 780,342,945 7.8161 3.679 3.674 3.679 3.554 3.688 215,210,619 3.6260 6.59%
2015-09-29 0 7.440 7.460 7.470 7.410 7.680 103,036,285 771,621,169 7.4888 3.451 3.461 3.465 3.438 3.563 222,105,947 3.4741 -7.69%
2015-09-25 0 8.060 8.040 8.050 7.800 8.100 74,802,051 594,829,617 7.9520 3.739 3.730 3.734 3.618 3.758 161,243,977 3.6890 1.90%
2015-09-24 0 7.910 7.900 7.910 7.900 8.090 46,286,539 368,468,048 7.9606 3.669 3.665 3.669 3.665 3.753 99,775,682 3.6930 -1.74%
2015-09-23 0 8.050 8.030 8.050 8.000 8.330 74,198,914 600,374,370 8.0914 3.734 3.725 3.734 3.711 3.864 159,943,849 3.7537 -4.62%
2015-09-22 0 8.440 8.420 8.440 8.400 8.580 40,124,113 340,146,407 8.4774 3.915 3.906 3.915 3.897 3.980 86,491,900 3.9327 0.72%
2015-09-21 0 8.380 8.370 8.390 8.280 8.430 66,522,913 555,408,158 8.3491 3.888 3.883 3.892 3.841 3.911 143,397,392 3.8732 -3.46%
2015-09-18 0 8.680 8.670 8.680 8.500 8.730 71,448,251 614,799,315 8.6048 4.027 4.022 4.027 3.943 4.050 154,014,495 3.9918 -0.12%
2015-09-17 0 8.690 8.680 8.690 8.630 8.870 72,762,509 637,718,339 8.7644 4.031 4.027 4.031 4.004 4.115 156,847,522 4.0658 0.12%
2015-09-16 0 8.680 8.670 8.680 8.440 8.710 49,163,028 422,072,657 8.5852 4.027 4.022 4.027 3.915 4.041 105,976,267 3.9827 2.00%
2015-09-15 0 8.510 8.480 8.500 8.480 8.750 59,021,804 507,790,112 8.6034 3.948 3.934 3.943 3.934 4.059 127,227,934 3.9912 -0.82%
2015-09-14 0 8.580 8.570 8.580 8.520 8.730 41,586,159 357,737,385 8.6023 3.980 3.976 3.980 3.952 4.050 89,643,500 3.9907 0.12%
2015-09-11 0 8.570 8.540 8.550 8.540 8.920 60,414,755 526,859,160 8.7207 3.976 3.962 3.966 3.962 4.138 130,230,592 4.0456 -2.61%
2015-09-10 0 8.800 8.800 8.810 8.630 8.900 92,296,316 806,637,422 8.7396 4.082 4.082 4.087 4.004 4.129 198,954,772 4.0544 -4.03%
2015-09-09 0 9.420 9.420 9.430 9.060 9.450 79,661,384 741,417,578 9.3071 4.254 4.254 4.259 4.091 4.268 176,400,336 4.2030 4.43%
2015-09-08 0 9.020 9.020 9.040 8.540 9.080 55,979,915 495,346,128 8.8486 4.073 4.073 4.082 3.857 4.100 123,960,636 3.9960 3.92%
2015-09-07 0 8.680 8.680 8.690 8.670 8.940 54,165,486 475,697,674 8.7823 3.920 3.920 3.924 3.915 4.037 119,942,806 3.9660 -1.36%
2015-09-04 0 8.800 8.800 8.830 8.700 9.060 67,960,014 601,296,834 8.8478 3.974 3.974 3.988 3.929 4.091 150,489,092 3.9956 -0.45%
2015-09-02 0 8.840 8.830 8.840 8.620 9.090 95,323,062 843,635,618 8.8503 3.992 3.988 3.992 3.893 4.105 211,081,196 3.9967 -4.12%
2015-09-01 0 9.220 9.220 9.240 9.190 9.780 83,832,247 796,087,087 9.4962 4.164 4.164 4.173 4.150 4.417 185,636,200 4.2884 -4.06%
2015-08-31 0 9.610 9.600 9.680 9.250 9.770 113,126,566 1,073,577,574 9.4901 4.340 4.335 4.371 4.177 4.412 250,504,866 4.2857 4.00%
2015-08-28 0 9.240 9.210 9.230 9.210 10.38 135,341,999 1,300,492,546 9.6089 4.173 4.159 4.168 4.159 4.688 299,698,210 4.3393 0.22%
2015-08-27 0 9.220 9.210 9.230 8.510 9.340 230,547,500 2,084,266,205 9.0405 4.164 4.159 4.168 3.843 4.218 510,519,081 4.0826 14.39%
2015-08-26 0 8.060 8.020 8.090 7.830 8.340 90,983,455 742,131,386 8.1568 3.640 3.622 3.653 3.536 3.766 201,471,670 3.6836 1.90%
2015-08-25 0 7.910 7.910 7.930 7.600 8.180 114,433,945 901,339,042 7.8765 3.572 3.572 3.581 3.432 3.694 253,399,896 3.5570 -2.35%
2015-08-24 0 8.100 8.100 8.120 8.070 8.490 88,591,017 729,094,351 8.2299 3.658 3.658 3.667 3.644 3.834 196,173,910 3.7166 -8.16%
2015-08-21 0 8.820 8.820 8.850 8.760 9.020 92,592,991 824,721,060 8.9069 3.983 3.983 3.997 3.956 4.073 205,035,790 4.0223 -3.18%
2015-08-20 0 9.110 9.110 9.140 9.060 9.420 82,272,981 759,897,202 9.2363 4.114 4.114 4.128 4.091 4.254 182,183,397 4.1711 -3.19%
2015-08-19 0 9.410 9.440 9.450 9.400 9.620 61,103,994 580,140,285 9.4943 4.250 4.263 4.268 4.245 4.344 135,307,279 4.2876 -0.63%
2015-08-18 0 9.470 9.450 9.470 9.450 9.790 35,570,226 340,630,831 9.5763 4.277 4.268 4.277 4.268 4.421 78,765,890 4.3246 -1.76%
2015-08-17 0 9.640 9.630 9.640 9.520 9.800 39,419,623 379,554,505 9.6286 4.353 4.349 4.353 4.299 4.426 87,289,906 4.3482 -2.23%
2015-08-14 0 9.860 9.830 9.860 9.740 10.04 54,512,791 535,293,055 9.8196 4.453 4.439 4.453 4.399 4.534 120,711,871 4.4345 -1.60%
2015-08-13 0 10.02 10.02 10.06 9.960 10.16 61,889,989 621,748,426 10.046 4.525 4.525 4.543 4.498 4.588 137,047,768 4.5367 1.42%
2015-08-12 0 9.880 9.860 9.890 9.720 9.990 62,647,130 617,120,800 9.8507 4.462 4.453 4.466 4.389 4.511 138,724,364 4.4485 -0.50%
2015-08-11 0 9.930 9.910 9.940 9.700 10.06 91,103,161 905,073,717 9.9346 4.484 4.475 4.489 4.380 4.543 201,736,744 4.4864 4.09%
2015-08-10 0 9.540 9.510 9.530 9.370 9.580 43,093,992 408,907,244 9.4887 4.308 4.295 4.304 4.231 4.326 95,426,345 4.2851 -0.93%
2015-08-07 0 9.630 9.610 9.640 9.560 9.750 47,721,511 459,999,793 9.6393 4.349 4.340 4.353 4.317 4.403 105,673,416 4.3530 0.84%
2015-08-06 0 9.550 9.540 9.560 9.480 9.710 60,600,985 579,924,170 9.5696 4.313 4.308 4.317 4.281 4.385 134,193,427 4.3216 -1.44%
2015-08-05 0 9.690 9.680 9.690 9.450 9.730 52,987,759 509,652,472 9.6183 4.376 4.371 4.376 4.268 4.394 117,334,875 4.3436 2.76%
2015-08-04 0 9.430 9.430 9.440 9.360 9.470 44,730,028 420,990,259 9.4118 4.259 4.259 4.263 4.227 4.277 99,049,145 4.2503 -0.42%
2015-08-03 0 9.470 9.450 9.480 9.390 9.560 44,985,440 425,280,183 9.4537 4.277 4.268 4.281 4.240 4.317 99,614,724 4.2693 -1.46%
2015-07-31 0 9.610 9.590 9.620 9.520 9.800 50,945,484 489,153,851 9.6015 4.340 4.331 4.344 4.299 4.426 112,812,508 4.3360 -1.13%
2015-07-30 0 9.720 9.710 9.720 9.660 9.850 55,258,031 538,938,622 9.7531 4.389 4.385 4.389 4.362 4.448 122,362,113 4.4045 0.62%
2015-07-29 0 9.660 9.650 9.670 9.570 9.840 69,312,982 669,730,604 9.6624 4.362 4.358 4.367 4.322 4.444 153,485,073 4.3635 0.42%
2015-07-28 0 9.620 9.600 9.630 9.380 9.810 81,269,376 784,436,670 9.6523 4.344 4.335 4.349 4.236 4.430 179,961,037 4.3589 2.67%
2015-07-27 0 9.370 9.360 9.390 9.360 9.760 85,210,853 810,258,571 9.5089 4.231 4.227 4.240 4.227 4.408 188,688,953 4.2941 -4.39%
2015-07-24 0 9.800 9.800 9.830 9.780 9.880 57,482,719 564,335,126 9.8175 4.426 4.426 4.439 4.417 4.462 127,288,411 4.4335 -1.11%
2015-07-23 0 9.910 9.890 9.920 9.830 9.950 47,099,730 466,363,682 9.9016 4.475 4.466 4.480 4.439 4.493 104,296,559 4.4715 -0.40%
2015-07-22 0 9.950 9.960 9.980 9.910 10.04 54,042,572 538,372,408 9.9620 4.493 4.498 4.507 4.475 4.534 119,670,628 4.4988 -0.40%
2015-07-21 0 9.990 9.980 10.00 9.950 10.10 54,961,395 549,463,795 9.9973 4.511 4.507 4.516 4.493 4.561 121,705,249 4.5147 -0.70%
2015-07-20 0 10.06 10.06 10.08 10.04 10.24 32,132,215 324,818,251 10.109 4.543 4.543 4.552 4.534 4.624 71,152,838 4.5651 -0.98%
2015-07-17 0 10.16 10.14 10.18 10.06 10.28 42,033,734 427,586,936 10.172 4.588 4.579 4.597 4.543 4.642 93,078,534 4.5938 0.40%
2015-07-16 0 10.12 10.10 10.12 10.00 10.16 34,417,750 346,770,035 10.075 4.570 4.561 4.570 4.516 4.588 76,213,874 4.5500 0.20%
2015-07-15 0 10.10 10.08 10.14 10.00 10.14 55,608,636 559,365,637 10.059 4.561 4.552 4.579 4.516 4.579 123,138,485 4.5426 0.40%
2015-07-14 0 10.06 10.06 10.08 10.00 10.38 70,738,481 715,797,830 10.119 4.543 4.543 4.552 4.516 4.688 156,641,665 4.5697 -1.76%
2015-07-13 0 10.24 10.22 10.28 9.960 10.30 81,975,139 828,222,531 10.103 4.624 4.615 4.642 4.498 4.651 181,523,862 4.5626 0.99%
2015-07-10 0 10.14 10.16 10.18 9.960 10.34 98,575,656 1,002,509,224 10.170 4.579 4.588 4.597 4.498 4.669 218,283,665 4.5927 1.81%
2015-07-09 0 9.960 9.950 9.970 9.690 10.06 108,408,588 1,074,813,349 9.9145 4.498 4.493 4.502 4.376 4.543 240,057,484 4.4773 3.32%
2015-07-08 0 9.640 9.630 9.650 9.410 10.40 184,831,483 1,828,177,141 9.8910 4.353 4.349 4.358 4.250 4.697 409,286,585 4.4667 -8.37%
2015-07-07 0 10.52 10.50 10.54 10.50 10.76 83,686,431 884,173,601 10.565 4.751 4.742 4.760 4.742 4.859 185,313,308 4.7712 -2.05%
2015-07-06 0 10.74 10.76 10.78 10.70 11.14 84,387,318 915,889,239 10.853 4.850 4.859 4.868 4.832 5.031 186,865,336 4.9013 -2.54%
2015-07-03 0 11.02 11.00 11.02 10.96 11.14 62,193,339 688,297,656 11.067 4.977 4.968 4.977 4.949 5.031 137,719,499 4.9978 0.73%
2015-07-02 0 10.94 10.90 10.94 10.88 11.08 79,735,796 875,950,794 10.986 4.940 4.922 4.940 4.913 5.004 176,565,113 4.9611 -0.55%
2015-06-30 0 11.00 10.98 11.04 10.86 11.14 76,441,284 840,350,546 10.993 4.968 4.959 4.986 4.904 5.031 169,269,821 4.9646 0.55%
2015-06-29 0 10.94 10.94 10.96 10.84 11.12 74,239,559 813,864,726 10.963 4.940 4.940 4.949 4.895 5.022 164,394,372 4.9507 -1.62%
2015-06-26 0 11.12 11.12 11.16 11.02 11.22 70,455,427 783,350,901 11.118 5.022 5.022 5.040 4.977 5.067 156,014,877 5.0210 -1.94%
2015-06-25 0 11.34 11.36 11.38 11.32 11.56 75,008,732 857,553,680 11.433 5.121 5.130 5.139 5.112 5.220 166,097,611 5.1630 -1.05%
2015-06-24 0 11.46 11.42 11.46 11.30 11.52 64,783,131 741,897,509 11.452 5.175 5.157 5.175 5.103 5.202 143,454,275 5.1717 2.14%
2015-06-23 0 11.22 11.20 11.24 11.06 11.36 70,317,452 790,325,185 11.239 5.067 5.058 5.076 4.995 5.130 155,709,348 5.0756 1.26%
2015-06-22 0 11.08 11.06 11.10 11.00 11.16 55,395,058 613,970,908 11.083 5.004 4.995 5.013 4.968 5.040 122,665,542 5.0052 0.54%
2015-06-19 0 11.02 11.00 11.08 11.00 11.22 68,492,156 759,600,346 11.090 4.977 4.968 5.004 4.968 5.067 151,667,455 5.0083 0.36%
2015-06-18 0 10.98 10.98 11.00 10.96 11.22 90,111,967 995,907,034 11.052 4.959 4.959 4.968 4.949 5.067 199,541,867 4.9910 -1.44%
2015-06-17 0 11.14 11.10 11.14 11.10 11.36 85,303,162 953,025,576 11.172 5.031 5.013 5.031 5.013 5.130 188,893,360 5.0453 -1.07%
2015-06-16 0 11.26 11.24 11.28 11.22 11.64 88,517,227 1,007,172,981 11.378 5.085 5.076 5.094 5.067 5.257 196,010,512 5.1384 -2.60%
2015-06-15 0 11.56 11.54 11.56 11.48 11.70 29,970,949 346,712,360 11.568 5.220 5.211 5.220 5.184 5.284 66,366,980 5.2242 -1.37%
2015-06-12 0 11.72 11.70 11.74 11.58 11.90 69,340,989 811,646,686 11.705 5.293 5.284 5.302 5.229 5.374 153,547,091 5.2860 0.34%
2015-06-11 0 11.68 11.64 11.68 11.62 11.82 65,327,430 765,171,125 11.713 5.275 5.257 5.275 5.248 5.338 144,659,558 5.2895 0.86%
2015-06-10 0 11.58 11.58 11.62 11.56 11.88 62,910,287 737,730,627 11.727 5.229 5.229 5.248 5.220 5.365 139,307,093 5.2957 -1.19%
2015-06-09 0 11.72 11.76 11.78 11.64 11.82 45,358,927 531,947,797 11.728 5.293 5.311 5.320 5.257 5.338 100,441,765 5.2961 -0.34%
2015-06-08 0 11.76 11.74 11.80 11.60 11.80 37,595,000 441,111,496 11.733 5.311 5.302 5.329 5.238 5.329 83,249,503 5.2987 0.34%
2015-06-05 0 11.72 11.70 11.72 11.70 12.04 56,832,187 670,466,507 11.797 5.293 5.284 5.293 5.284 5.437 125,847,888 5.3276 -1.68%
2015-06-04 0 11.92 11.90 11.94 11.70 12.22 80,689,388 965,691,865 11.968 5.383 5.374 5.392 5.284 5.518 178,676,725 5.4047 -1.49%
2015-06-03 0 12.42 12.40 12.42 12.20 12.64 82,545,922 1,027,027,370 12.442 5.464 5.455 5.464 5.367 5.561 187,621,848 5.4739 1.80%
2015-06-02 0 12.20 12.18 12.20 12.06 12.24 47,922,302 582,814,263 12.162 5.367 5.359 5.367 5.306 5.385 108,924,471 5.3506 0.33%
2015-06-01 0 12.16 12.16 12.18 12.02 12.30 59,665,669 726,454,129 12.175 5.350 5.350 5.359 5.288 5.411 135,616,428 5.3567 0.33%
2015-05-29 0 12.12 12.12 12.16 12.10 12.36 89,434,773 1,089,537,853 12.182 5.332 5.332 5.350 5.324 5.438 203,279,787 5.3598 -2.10%
2015-05-28 0 12.38 12.36 12.38 12.26 12.58 85,528,952 1,060,147,087 12.395 5.447 5.438 5.447 5.394 5.535 194,402,094 5.4534 -2.37%
2015-05-27 0 12.68 12.66 12.70 12.42 12.78 58,119,095 732,771,171 12.608 5.579 5.570 5.587 5.464 5.623 132,101,160 5.5470 -0.47%
2015-05-26 0 12.74 12.70 12.74 12.62 13.06 78,995,413 1,010,834,487 12.796 5.605 5.587 5.605 5.552 5.746 179,551,758 5.6298 0.47%
2015-05-22 0 12.68 12.68 12.70 12.50 12.80 67,452,118 853,990,882 12.661 5.579 5.579 5.587 5.499 5.631 153,314,552 5.5702 1.77%
2015-05-21 0 12.46 12.44 12.46 12.22 12.48 38,169,328 471,845,418 12.362 5.482 5.473 5.482 5.376 5.491 86,756,556 5.4387 0.97%
2015-05-20 0 12.34 12.34 12.36 12.20 12.50 59,996,804 736,296,619 12.272 5.429 5.429 5.438 5.367 5.499 136,369,078 5.3993 -0.48%
2015-05-19 0 12.40 12.42 12.44 12.30 12.52 40,064,772 497,462,123 12.416 5.455 5.464 5.473 5.411 5.508 91,064,784 5.4627 -0.16%
2015-05-18 0 12.42 12.38 12.42 12.26 12.56 50,019,350 618,922,079 12.374 5.464 5.447 5.464 5.394 5.526 113,690,933 5.4439 -1.27%
2015-05-15 0 12.58 12.56 12.58 12.28 12.72 54,250,534 676,530,277 12.470 5.535 5.526 5.535 5.403 5.596 123,308,156 5.4865 0.80%
2015-05-14 0 12.48 12.46 12.48 12.40 12.74 69,901,655 875,698,218 12.528 5.491 5.482 5.491 5.455 5.605 158,882,200 5.5116 -2.35%
2015-05-13 0 12.78 12.78 12.80 12.70 13.00 57,085,668 734,346,372 12.864 5.623 5.623 5.631 5.587 5.719 129,752,243 5.6596 0.31%
2015-05-12 0 12.74 12.70 12.74 12.68 12.84 39,198,235 500,191,198 12.761 5.605 5.587 5.605 5.579 5.649 89,095,198 5.6141 -0.93%
2015-05-11 0 12.86 12.82 12.84 12.74 12.94 53,291,266 685,373,045 12.861 5.658 5.640 5.649 5.605 5.693 121,127,799 5.6583 1.42%
2015-05-08 0 12.68 12.66 12.68 12.54 12.90 93,326,620 1,185,442,980 12.702 5.579 5.570 5.579 5.517 5.675 212,125,718 5.5884 -2.16%
2015-05-07 0 12.96 12.92 12.96 12.86 13.16 66,255,049 863,093,145 13.027 5.702 5.684 5.702 5.658 5.790 150,593,687 5.7313 -1.22%
2015-05-06 0 13.12 13.12 13.16 13.08 13.26 66,093,343 870,781,025 13.175 5.772 5.772 5.790 5.755 5.834 150,226,139 5.7965 0.61%
2015-05-05 0 13.04 13.02 13.04 12.94 13.28 59,320,914 776,773,443 13.094 5.737 5.728 5.737 5.693 5.843 134,832,821 5.7610 -1.06%
2015-05-04 0 13.18 13.20 13.22 13.06 13.32 55,229,584 729,487,219 13.208 5.799 5.807 5.816 5.746 5.860 125,533,477 5.8111 0.30%
2015-04-30 0 13.14 13.06 13.10 13.00 13.28 67,560,018 885,938,239 13.113 5.781 5.746 5.763 5.719 5.843 153,559,802 5.7693 0.61%
2015-04-29 0 13.06 13.04 13.06 12.84 13.22 70,057,945 910,205,181 12.992 5.746 5.737 5.746 5.649 5.816 159,237,438 5.7160 -1.80%
2015-04-28 0 13.30 13.30 13.32 13.16 13.46 96,661,637 1,283,029,277 13.273 5.851 5.851 5.860 5.790 5.922 219,706,008 5.8398 -0.89%
2015-04-27 0 13.42 13.42 13.44 13.02 13.78 143,358,620 1,930,212,619 13.464 5.904 5.904 5.913 5.728 6.063 325,845,403 5.9237 2.29%
2015-04-24 0 13.12 13.10 13.14 12.94 13.18 79,356,630 1,039,556,920 13.100 5.772 5.763 5.781 5.693 5.799 180,372,782 5.7634 1.71%
2015-04-23 0 12.90 12.86 12.88 12.80 13.10 96,299,548 1,247,765,643 12.957 5.675 5.658 5.667 5.631 5.763 218,883,002 5.7006 -0.46%
2015-04-22 0 12.96 12.94 12.96 12.88 13.06 90,750,039 1,177,988,963 12.981 5.702 5.693 5.702 5.667 5.746 206,269,306 5.7109 -1.22%
2015-04-21 0 13.12 13.12 13.14 12.82 13.24 111,139,122 1,445,717,172 13.008 5.772 5.772 5.781 5.640 5.825 252,612,449 5.7231 2.02%
2015-04-20 0 12.86 12.80 12.82 12.66 13.24 131,050,464 1,690,613,031 12.900 5.658 5.631 5.640 5.570 5.825 297,869,715 5.6757 -3.45%
2015-04-17 0 13.32 13.28 13.30 13.04 13.58 147,509,380 1,956,667,455 13.265 5.860 5.843 5.851 5.737 5.975 335,279,828 5.8359 -0.15%
2015-04-16 0 13.34 13.32 13.34 13.08 13.58 239,394,711 3,197,304,329 13.356 5.869 5.860 5.869 5.755 5.975 544,129,584 5.8760 3.41%
2015-04-15 0 12.90 12.90 12.92 12.64 13.00 202,681,404 2,599,806,548 12.827 5.675 5.675 5.684 5.561 5.719 460,682,475 5.6434 3.86%
2015-04-14 0 12.42 12.40 12.42 12.14 12.58 148,083,908 1,837,964,821 12.412 5.464 5.455 5.464 5.341 5.535 336,585,695 5.4606 1.47%
2015-04-13 0 12.24 12.24 12.26 12.02 12.28 99,362,337 1,210,999,983 12.188 5.385 5.385 5.394 5.288 5.403 225,844,534 5.3621 1.16%
2015-04-10 0 12.10 12.08 12.10 11.80 12.28 118,571,149 1,427,257,830 12.037 5.324 5.315 5.324 5.192 5.403 269,504,993 5.2958 1.34%
2015-04-09 0 11.94 11.92 11.94 11.86 12.48 159,686,341 1,927,419,974 12.070 5.253 5.244 5.253 5.218 5.491 362,957,318 5.3103 1.19%
2015-04-08 0 11.80 11.78 11.80 11.54 11.98 193,662,020 2,268,128,878 11.712 5.192 5.183 5.192 5.077 5.271 440,181,965 5.1527 5.55%
2015-04-02 0 11.18 11.16 11.18 11.10 11.20 66,981,879 747,347,205 11.157 4.919 4.910 4.919 4.884 4.928 152,245,727 4.9088 1.27%
2015-04-01 0 11.04 11.06 11.08 10.98 11.08 58,641,509 646,442,096 11.024 4.857 4.866 4.875 4.831 4.875 133,288,575 4.8499 0.73%
2015-03-31 0 10.96 10.94 11.00 10.90 11.14 111,523,466 1,224,815,565 10.983 4.822 4.813 4.840 4.796 4.901 253,486,039 4.8319 1.48%
2015-03-30 0 10.80 10.82 10.84 10.78 10.90 96,710,297 1,048,494,892 10.842 4.752 4.760 4.769 4.743 4.796 219,816,609 4.7699 2.86%
2015-03-27 0 10.50 10.48 10.52 10.44 10.64 49,837,780 525,515,579 10.545 4.620 4.611 4.628 4.593 4.681 113,278,236 4.6392 -0.57%
2015-03-26 0 10.56 10.56 10.58 10.42 10.68 66,840,065 706,548,879 10.571 4.646 4.646 4.655 4.584 4.699 151,923,393 4.6507 1.54%
2015-03-25 0 10.40 10.36 10.40 10.32 10.42 32,313,301 335,398,099 10.380 4.576 4.558 4.576 4.540 4.584 73,446,163 4.5666 0.58%
2015-03-24 0 10.34 10.32 10.36 10.30 10.42 29,250,249 302,526,297 10.343 4.549 4.540 4.558 4.532 4.584 66,484,033 4.5504 -0.77%
2015-03-23 0 10.42 10.42 10.44 10.28 10.48 49,139,944 509,140,959 10.361 4.584 4.584 4.593 4.523 4.611 111,692,097 4.5584 -1.14%
2015-03-20 0 10.54 10.52 10.56 10.32 10.58 46,115,429 483,510,819 10.485 4.637 4.628 4.646 4.540 4.655 104,817,559 4.6129 -0.19%
2015-03-19 0 10.56 10.54 10.58 10.40 10.62 46,974,580 495,614,905 10.551 4.646 4.637 4.655 4.576 4.672 106,770,357 4.6419 1.54%
2015-03-18 0 10.40 10.40 10.42 10.16 10.46 49,116,904 509,486,841 10.373 4.576 4.576 4.584 4.470 4.602 111,639,728 4.5637 1.76%
2015-03-17 0 10.22 10.22 10.24 10.14 10.32 43,940,815 449,049,015 10.219 4.496 4.496 4.505 4.461 4.540 99,874,794 4.4961 -0.58%
2015-03-16 0 10.28 10.26 10.30 10.24 10.36 50,656,102 521,399,164 10.293 4.523 4.514 4.532 4.505 4.558 115,138,232 4.5285 -0.58%
2015-03-13 0 10.34 10.34 10.36 10.30 10.44 43,512,874 450,888,881 10.362 4.549 4.549 4.558 4.532 4.593 98,902,110 4.5589 -0.39%
2015-03-12 0 10.38 10.38 10.42 10.34 10.44 47,482,771 493,553,352 10.394 4.567 4.567 4.584 4.549 4.593 107,925,444 4.5731 0.00%
2015-03-11 0 10.38 10.38 10.40 10.34 10.48 76,576,670 796,199,851 10.397 4.567 4.567 4.576 4.549 4.611 174,054,102 4.5744 -2.08%
2015-03-10 0 10.60 10.60 10.62 10.52 10.76 68,926,477 731,863,153 10.618 4.664 4.664 4.672 4.628 4.734 156,665,680 4.6715 -2.39%
2015-03-09 0 10.86 10.82 10.86 10.80 10.92 39,416,675 427,532,197 10.846 4.778 4.760 4.778 4.752 4.804 89,591,699 4.7720 -0.73%
2015-03-06 0 10.94 10.96 10.98 10.80 10.98 44,022,695 480,453,189 10.914 4.813 4.822 4.831 4.752 4.831 100,060,902 4.8016 0.55%
2015-03-05 0 10.88 10.84 10.86 10.82 10.98 38,853,744 423,123,963 10.890 4.787 4.769 4.778 4.760 4.831 88,312,191 4.7912 -0.73%
2015-03-04 0 10.96 10.94 10.96 10.84 11.12 34,935,307 383,341,662 10.973 4.822 4.813 4.822 4.769 4.892 79,405,823 4.8276 -0.90%
2015-03-03 0 11.06 11.02 11.04 10.96 11.14 62,125,687 686,060,830 11.043 4.866 4.848 4.857 4.822 4.901 141,207,899 4.8585 -1.07%
2015-03-02 0 11.18 11.16 11.20 11.04 11.22 46,334,778 516,290,051 11.143 4.919 4.910 4.928 4.857 4.936 105,316,126 4.9023 0.36%
2015-02-27 0 11.14 11.14 11.16 11.00 11.24 53,928,068 601,026,230 11.145 4.901 4.901 4.910 4.840 4.945 122,575,211 4.9033 -0.18%
2015-02-26 0 11.16 11.16 11.18 10.92 11.18 72,922,494 806,836,805 11.064 4.910 4.910 4.919 4.804 4.919 165,748,383 4.8678 2.39%
2015-02-25 0 10.90 10.92 10.94 10.84 11.04 44,548,847 486,234,078 10.915 4.796 4.804 4.813 4.769 4.857 101,256,813 4.8020 -0.55%
2015-02-24 0 10.96 10.94 10.98 10.84 11.04 55,030,902 602,493,443 10.948 4.822 4.813 4.831 4.769 4.857 125,081,885 4.8168 -0.90%
2015-02-23 0 11.06 11.04 11.06 11.02 11.24 66,825,875 740,728,677 11.084 4.866 4.857 4.866 4.848 4.945 151,891,140 4.8767 -2.81%
2015-02-18 0 11.38 11.36 11.38 11.18 11.44 78,204,507 886,861,314 11.340 5.007 4.998 5.007 4.919 5.033 177,754,077 4.9893 2.71%
2015-02-17 0 11.08 11.06 11.08 10.92 11.10 31,214,577 344,572,415 11.039 4.875 4.866 4.875 4.804 4.884 70,948,831 4.8566 0.18%
2015-02-16 0 11.06 11.06 11.08 11.00 11.10 49,907,537 551,407,977 11.049 4.866 4.866 4.875 4.840 4.884 113,436,789 4.8609 1.10%
2015-02-13 0 10.94 10.92 10.94 10.76 10.96 83,899,093 914,083,780 10.895 4.813 4.804 4.813 4.734 4.822 190,697,524 4.7934 2.05%
2015-02-12 0 10.72 10.70 10.72 10.62 10.76 60,888,811 651,174,847 10.694 4.716 4.708 4.716 4.672 4.734 138,396,555 4.7051 -0.92%
2015-02-11 0 10.82 10.78 10.82 10.76 11.04 68,346,211 742,849,930 10.869 4.760 4.743 4.760 4.734 4.857 155,346,771 4.7819 -1.10%
2015-02-10 0 10.94 10.94 10.96 10.92 11.08 42,727,348 469,763,948 10.994 4.813 4.813 4.822 4.804 4.875 97,116,657 4.8371 0.00%
2015-02-09 0 10.94 10.94 10.96 10.92 11.08 46,085,495 506,309,115 10.986 4.813 4.813 4.822 4.804 4.875 104,749,521 4.8335 -0.36%
2015-02-06 0 10.98 10.96 11.00 10.92 11.02 69,379,087 761,027,646 10.969 4.831 4.822 4.840 4.804 4.848 157,694,435 4.8260 1.10%
2015-02-05 0 10.86 10.86 10.88 10.72 11.12 100,324,376 1,088,050,245 10.845 4.778 4.778 4.787 4.716 4.892 228,031,190 4.7715 -2.16%
2015-02-04 0 11.10 11.08 11.10 11.08 11.28 191,271,966 2,134,505,223 11.160 4.884 4.875 4.884 4.875 4.963 434,749,518 4.9097 4.32%
2015-02-03 0 10.64 10.64 10.66 10.54 10.72 146,854,090 1,559,729,724 10.621 4.681 4.681 4.690 4.637 4.716 333,790,394 4.6728 3.50%
2015-02-02 0 10.28 10.26 10.30 10.22 10.34 57,554,093 591,807,943 10.283 4.523 4.514 4.532 4.496 4.549 130,816,945 4.5239 0.98%
2015-01-30 0 10.18 10.14 10.20 10.02 10.34 70,206,062 710,957,015 10.127 4.479 4.461 4.488 4.408 4.549 159,574,099 4.4553 -0.20%
2015-01-29 0 10.20 10.16 10.20 10.14 10.24 103,957,315 1,058,275,531 10.180 4.488 4.470 4.488 4.461 4.505 236,288,639 4.4787 -2.49%
2015-01-28 0 10.46 10.42 10.46 10.38 10.56 63,251,873 661,071,838 10.451 4.602 4.584 4.602 4.567 4.646 143,767,651 4.5982 -0.19%
2015-01-27 0 10.48 10.48 10.50 10.44 10.60 45,333,101 475,655,287 10.492 4.611 4.611 4.620 4.593 4.664 103,039,375 4.6162 -0.57%
2015-01-26 0 10.54 10.52 10.54 10.42 10.60 62,506,316 656,582,555 10.504 4.637 4.628 4.637 4.584 4.664 142,073,046 4.6214 -1.31%
2015-01-23 0 10.68 10.66 10.70 10.62 10.72 96,908,293 1,034,040,769 10.670 4.699 4.690 4.708 4.672 4.716 220,266,642 4.6945 0.56%
2015-01-22 0 10.62 10.60 10.62 10.52 10.68 68,031,669 721,443,225 10.605 4.672 4.664 4.672 4.628 4.699 154,631,836 4.6656 0.95%
2015-01-21 0 10.52 10.54 10.56 10.44 10.56 68,398,049 717,970,383 10.497 4.628 4.637 4.646 4.593 4.646 155,464,596 4.6182 -0.19%
2015-01-20 0 10.54 10.54 10.58 10.42 10.58 67,350,310 707,898,602 10.511 4.637 4.637 4.655 4.584 4.655 153,083,149 4.6243 -0.19%
2015-01-19 0 10.56 10.54 10.56 10.42 10.64 75,628,985 796,832,858 10.536 4.646 4.637 4.646 4.584 4.681 171,900,072 4.6354 1.34%
2015-01-16 0 10.42 10.42 10.44 10.36 10.54 56,180,261 586,544,598 10.440 4.584 4.584 4.593 4.558 4.637 127,694,308 4.5933 -0.38%
2015-01-15 0 10.46 10.48 10.50 10.40 10.56 66,152,153 692,984,209 10.476 4.602 4.611 4.620 4.576 4.646 150,359,811 4.6088 0.77%
2015-01-14 0 10.38 10.36 10.38 10.34 10.54 65,970,054 688,377,896 10.435 4.567 4.558 4.567 4.549 4.637 149,945,911 4.5908 -0.76%
2015-01-13 0 10.46 10.46 10.48 10.32 10.58 71,885,831 754,392,353 10.494 4.602 4.602 4.611 4.540 4.655 163,392,111 4.6171 -1.69%
2015-01-12 0 10.64 10.64 10.66 10.44 10.70 39,608,397 418,048,550 10.555 4.681 4.681 4.690 4.593 4.708 90,027,472 4.6436 0.19%
2015-01-09 0 10.62 10.62 10.64 10.56 10.82 104,673,569 1,120,342,435 10.703 4.672 4.672 4.681 4.646 4.760 237,916,641 4.7090 1.53%
2015-01-08 0 10.46 10.44 10.48 10.34 10.48 57,732,486 600,923,793 10.409 4.602 4.593 4.611 4.549 4.611 131,222,421 4.5794 1.75%
2015-01-07 0 10.28 10.26 10.28 10.10 10.38 64,156,660 658,693,038 10.267 4.523 4.514 4.523 4.444 4.567 145,824,177 4.5170 -0.19%
2015-01-06 0 10.30 10.30 10.32 10.16 10.42 119,619,577 1,230,361,275 10.286 4.532 4.532 4.540 4.470 4.584 271,888,006 4.5253 -3.20%
2015-01-05 0 10.64 10.62 10.64 10.44 10.76 64,928,621 691,295,884 10.647 4.681 4.672 4.681 4.593 4.734 147,578,797 4.6842 0.19%
2015-01-02 0 10.62 10.62 10.64 10.46 10.68 37,897,358 401,217,625 10.587 4.672 4.672 4.681 4.602 4.699 86,138,384 4.6578 1.72%
2014-12-31 0 10.44 10.44 10.46 10.38 10.48 21,510,581 224,490,669 10.436 4.593 4.593 4.602 4.567 4.611 48,892,239 4.5915 0.58%
2014-12-30 0 10.38 10.38 10.40 10.32 10.74 50,218,702 526,139,998 10.477 4.567 4.567 4.576 4.540 4.725 114,144,048 4.6094 -3.35%
2014-12-29 0 10.74 10.72 10.74 10.68 10.82 64,385,148 691,863,423 10.746 4.725 4.716 4.725 4.699 4.760 146,343,516 4.7277 1.70%
2014-12-24 0 10.56 10.54 10.56 10.48 10.62 24,785,608 261,388,774 10.546 4.646 4.637 4.646 4.611 4.672 56,336,176 4.6398 0.96%
2014-12-23 0 10.46 10.44 10.46 10.38 10.62 59,776,892 626,597,071 10.482 4.602 4.593 4.602 4.567 4.672 135,869,231 4.6118 -1.51%
2014-12-22 0 10.62 10.60 10.62 10.36 10.64 149,177,373 1,570,333,246 10.527 4.672 4.664 4.672 4.558 4.681 339,071,074 4.6313 4.94%
2014-12-19 0 10.12 10.06 10.08 10.02 10.24 101,811,096 1,031,064,105 10.127 4.452 4.426 4.435 4.408 4.505 231,410,414 4.4556 0.20%
2014-12-18 0 10.10 10.10 10.14 10.02 10.28 163,506,517 1,660,772,534 10.157 4.444 4.444 4.461 4.408 4.523 371,640,345 4.4688 2.33%
2014-12-17 0 9.870 9.860 9.870 9.720 10.20 149,675,362 1,496,129,023 9.9958 4.342 4.338 4.342 4.276 4.488 340,202,973 4.3978 0.71%
2014-12-16 0 9.800 9.790 9.800 9.770 9.970 122,765,991 1,210,319,992 9.8588 4.312 4.307 4.312 4.298 4.386 279,039,613 4.3374 -3.35%
2014-12-15 0 10.14 10.14 10.18 9.720 10.28 109,821,077 1,102,839,647 10.042 4.461 4.461 4.479 4.276 4.523 249,616,613 4.4181 0.80%
2014-12-12 0 10.06 10.02 10.06 9.930 10.14 74,049,111 741,876,417 10.019 4.426 4.408 4.426 4.369 4.461 168,309,115 4.4078 0.00%
2014-12-11 0 10.06 10.02 10.06 9.820 10.12 134,268,144 1,337,004,082 9.9577 4.426 4.408 4.426 4.320 4.452 305,183,306 4.3810 -1.57%
2014-12-10 0 10.22 10.18 10.20 9.990 10.28 97,279,469 985,642,861 10.132 4.496 4.479 4.488 4.395 4.523 221,110,302 4.4577 1.59%
2014-12-09 0 10.06 10.04 10.06 10.02 10.26 146,302,421 1,478,613,137 10.107 4.426 4.417 4.426 4.408 4.514 332,536,484 4.4465 -4.37%
2014-12-08 0 10.52 10.50 10.54 10.44 10.64 96,104,348 1,011,593,815 10.526 4.628 4.620 4.637 4.593 4.681 218,439,324 4.6310 -2.41%
2014-12-05 0 10.78 10.72 10.80 10.60 10.98 103,086,905 1,107,282,071 10.741 4.743 4.716 4.752 4.664 4.831 234,310,250 4.7257 -1.82%
2014-12-04 0 10.98 10.96 10.98 10.56 11.00 113,299,861 1,226,151,293 10.822 4.831 4.822 4.831 4.646 4.840 257,523,677 4.7613 4.77%
2014-12-03 0 10.48 10.50 10.52 10.40 10.84 124,724,350 1,318,965,343 10.575 4.611 4.620 4.628 4.576 4.769 283,490,844 4.6526 -3.32%
2014-12-02 0 10.84 10.84 10.86 10.80 10.96 123,688,533 1,344,028,685 10.866 4.769 4.769 4.778 4.752 4.822 281,136,495 4.7807 1.12%
2014-12-01 0 10.72 10.68 10.70 10.68 11.00 159,165,926 1,725,972,266 10.844 4.716 4.699 4.708 4.699 4.840 361,774,446 4.7709 -5.47%
2014-11-28 0 11.34 11.32 11.34 11.18 11.40 200,647,190 2,268,331,183 11.305 4.989 4.980 4.989 4.919 5.016 456,058,831 4.9738 -5.50%
2014-11-27 0 12.00 11.98 12.00 11.90 12.06 43,576,506 521,153,977 11.960 5.280 5.271 5.280 5.236 5.306 99,046,742 5.2617 -0.66%
2014-11-26 0 12.08 12.04 12.08 11.92 12.16 75,382,353 905,352,901 12.010 5.315 5.297 5.315 5.244 5.350 171,339,493 5.2840 -0.98%
2014-11-25 0 12.20 12.22 12.24 12.00 12.30 70,216,598 853,243,286 12.152 5.367 5.376 5.385 5.280 5.411 159,598,047 5.3462 -0.49%
2014-11-24 0 12.26 12.24 12.28 12.14 12.42 140,232,806 1,714,719,721 12.228 5.394 5.385 5.403 5.341 5.464 318,740,619 5.3797 3.20%
2014-11-21 0 11.88 11.88 11.92 11.48 11.96 112,900,960 1,334,356,505 11.819 5.227 5.227 5.244 5.051 5.262 256,616,999 5.1998 3.48%
2014-11-20 0 11.48 11.46 11.50 11.34 11.66 66,974,219 770,778,247 11.509 5.051 5.042 5.060 4.989 5.130 152,228,317 5.0633 1.95%
2014-11-19 0 11.26 11.22 11.26 11.22 11.34 54,129,263 610,095,615 11.271 4.954 4.936 4.954 4.936 4.989 123,032,515 4.9588 -0.88%
2014-11-18 0 11.36 11.32 11.36 11.32 11.76 73,811,742 843,967,536 11.434 4.998 4.980 4.998 4.980 5.174 167,769,590 5.0305 -2.24%
2014-11-17 0 11.62 11.62 11.64 11.54 11.82 52,851,846 615,402,231 11.644 5.112 5.112 5.121 5.077 5.200 120,129,024 5.1228 0.17%
2014-11-14 0 11.60 11.58 11.62 11.54 11.70 64,756,851 752,774,762 11.625 5.104 5.095 5.112 5.077 5.148 147,188,374 5.1144 -1.02%
2014-11-13 0 11.72 11.70 11.74 11.70 11.84 58,691,213 689,525,138 11.748 5.156 5.148 5.165 5.148 5.209 133,401,549 5.1688 -1.01%
2014-11-12 0 11.84 11.80 11.84 11.68 11.86 42,236,829 498,160,271 11.794 5.209 5.192 5.209 5.139 5.218 96,001,737 5.1891 0.00%
2014-11-11 0 11.84 11.80 11.84 11.68 11.90 72,630,813 856,201,333 11.788 5.209 5.192 5.209 5.139 5.236 165,085,410 5.1864 -0.84%
2014-11-10 0 11.94 11.92 11.96 11.94 12.16 67,025,727 807,883,270 12.053 5.253 5.244 5.262 5.253 5.350 152,345,391 5.3030 1.36%
2014-11-07 0 11.78 11.76 11.80 11.62 11.84 39,199,990 460,068,354 11.736 5.183 5.174 5.192 5.112 5.209 89,099,187 5.1636 0.00%
2014-11-06 0 11.78 11.76 11.80 11.72 11.90 99,321,939 1,172,849,460 11.809 5.183 5.174 5.192 5.156 5.236 225,752,712 5.1953 0.86%
2014-11-05 0 11.68 11.66 11.70 11.66 12.00 112,634,034 1,327,217,411 11.783 5.139 5.130 5.148 5.130 5.280 256,010,293 5.1842 -2.83%
2014-11-04 0 12.02 12.02 12.04 12.00 12.12 79,352,931 956,811,941 12.058 5.288 5.288 5.297 5.280 5.332 180,364,374 5.3049 -1.31%
2014-11-03 0 12.18 12.16 12.18 12.08 12.28 60,247,466 732,669,566 12.161 5.359 5.350 5.359 5.315 5.403 136,938,817 5.3503 0.00%
2014-10-31 0 12.18 12.16 12.20 11.96 12.24 92,174,116 1,115,186,272 12.099 5.359 5.350 5.367 5.262 5.385 209,506,146 5.3229 1.50%
2014-10-30 0 12.00 12.00 12.02 11.82 12.08 171,519,326 2,051,325,877 11.960 5.280 5.280 5.288 5.200 5.315 389,852,971 5.2618 -4.46%
2014-10-29 0 12.56 12.58 12.60 12.44 12.66 73,428,512 920,843,991 12.541 5.526 5.535 5.543 5.473 5.570 166,898,531 5.5174 0.96%
2014-10-28 0 12.44 12.42 12.44 12.16 12.54 62,646,322 770,792,963 12.304 5.473 5.464 5.473 5.350 5.517 142,391,271 5.4132 0.97%
2014-10-27 0 12.32 12.32 12.34 12.26 12.46 38,084,666 470,705,888 12.359 5.420 5.420 5.429 5.394 5.482 86,564,124 5.4377 -0.96%
2014-10-24 0 12.44 12.42 12.46 12.30 12.52 62,985,876 783,730,630 12.443 5.473 5.464 5.482 5.411 5.508 143,163,056 5.4744 0.00%
2014-10-23 0 12.44 12.40 12.44 12.34 12.54 51,202,996 636,562,346 12.432 5.473 5.455 5.473 5.429 5.517 116,381,288 5.4696 -1.58%
2014-10-22 0 12.64 12.62 12.66 12.38 12.72 75,677,574 949,865,554 12.551 5.561 5.552 5.570 5.447 5.596 172,010,512 5.5221 1.28%
2014-10-21 0 12.48 12.46 12.50 12.36 12.58 49,953,193 622,132,020 12.454 5.491 5.482 5.499 5.438 5.535 113,540,562 5.4794 -0.48%
2014-10-20 0 12.54 12.52 12.56 12.42 12.72 74,959,741 938,943,731 12.526 5.517 5.508 5.526 5.464 5.596 170,378,921 5.5109 0.64%
2014-10-17 0 12.46 12.44 12.46 12.04 12.50 131,952,951 1,623,233,565 12.302 5.482 5.473 5.482 5.297 5.499 299,921,013 5.4122 3.83%
2014-10-16 0 12.00 11.98 12.00 11.98 12.20 122,228,415 1,476,650,006 12.081 5.280 5.271 5.280 5.271 5.367 277,817,736 5.3152 -2.12%
2014-10-15 0 12.26 12.26 12.28 12.18 12.40 106,578,107 1,310,777,839 12.299 5.394 5.394 5.403 5.359 5.455 242,245,540 5.4109 -2.08%
2014-10-14 0 12.52 12.52 12.54 12.50 12.84 136,772,835 1,730,403,845 12.652 5.508 5.508 5.517 5.499 5.649 310,876,316 5.5662 -3.10%
2014-10-13 0 12.92 12.90 12.92 12.68 13.02 57,579,655 740,495,644 12.860 5.684 5.675 5.684 5.579 5.728 130,875,046 5.6580 0.00%
2014-10-10 0 12.92 12.90 12.92 12.90 13.22 103,542,112 1,345,582,950 12.996 5.684 5.675 5.684 5.675 5.816 235,344,908 5.7175 -4.01%
2014-10-09 0 13.46 13.48 13.50 13.34 13.50 29,713,419 399,441,361 13.443 5.922 5.931 5.939 5.869 5.939 67,536,790 5.9144 0.90%
2014-10-08 0 13.34 13.38 13.40 13.16 13.52 45,560,948 607,140,260 13.326 5.869 5.887 5.895 5.790 5.948 103,557,257 5.8628 -1.33%
2014-10-07 0 13.52 13.50 13.54 13.16 13.68 67,978,844 914,982,513 13.460 5.948 5.939 5.957 5.790 6.019 154,511,768 5.9218 1.50%
2014-10-06 0 13.32 13.28 13.32 13.10 13.42 58,775,148 779,650,697 13.265 5.860 5.843 5.860 5.763 5.904 133,592,328 5.8360 1.37%
2014-10-03 0 13.14 13.14 13.16 12.96 13.38 99,718,646 1,310,713,902 13.144 5.781 5.781 5.790 5.702 5.887 226,654,403 5.7829 -1.35%
2014-09-30 0 13.32 13.30 13.32 13.20 13.58 69,125,929 922,556,851 13.346 5.860 5.851 5.860 5.807 5.975 157,119,022 5.8717 -1.77%
2014-09-29 0 13.56 13.54 13.58 13.48 13.82 62,649,913 851,849,116 13.597 5.966 5.957 5.975 5.931 6.080 142,399,433 5.9821 -2.31%
2014-09-26 0 13.88 13.88 13.90 13.80 13.94 38,105,495 528,653,615 13.873 6.107 6.107 6.115 6.071 6.133 86,611,467 6.1037 -0.43%
2014-09-25 0 13.94 13.94 13.98 13.88 14.18 46,533,584 652,262,970 14.017 6.133 6.133 6.151 6.107 6.239 105,768,000 6.1669 -1.55%
2014-09-24 0 14.16 14.12 14.16 13.90 14.22 39,292,358 556,026,697 14.151 6.230 6.212 6.230 6.115 6.256 89,309,134 6.2259 1.43%
2014-09-23 0 13.96 13.96 13.98 13.92 14.10 44,639,429 626,282,691 14.030 6.142 6.142 6.151 6.124 6.203 101,462,701 6.1725 -0.99%
2014-09-22 0 14.10 14.06 14.10 13.90 14.16 46,992,616 660,543,642 14.056 6.203 6.186 6.203 6.115 6.230 106,811,351 6.1842 0.00%
2014-09-19 0 14.10 14.08 14.10 14.02 14.30 57,990,426 819,702,520 14.135 6.203 6.195 6.203 6.168 6.291 131,808,703 6.2189 -1.12%
2014-09-18 0 14.26 14.24 14.26 14.16 14.30 44,268,870 629,918,647 14.229 6.274 6.265 6.274 6.230 6.291 100,620,443 6.2603 -1.38%
2014-09-17 0 14.46 14.48 14.50 14.34 14.58 58,064,671 841,436,190 14.491 6.362 6.371 6.379 6.309 6.415 131,977,457 6.3756 1.97%
2014-09-16 0 14.18 14.14 14.18 13.96 14.32 42,368,040 601,825,352 14.205 6.239 6.221 6.239 6.142 6.300 96,299,972 6.2495 0.57%
2014-09-15 0 14.10 14.08 14.14 13.94 14.18 70,873,861 997,267,243 14.071 6.203 6.195 6.221 6.133 6.239 161,091,965 6.1907 -1.40%
2014-09-12 0 14.30 14.28 14.32 14.26 14.66 107,088,106 1,537,974,379 14.362 6.291 6.283 6.300 6.274 6.450 243,404,736 6.3186 -2.32%
2014-09-11 0 14.64 14.62 14.64 14.46 14.72 84,742,292 1,236,128,853 14.587 6.441 6.432 6.441 6.362 6.476 192,614,063 6.4176 -1.15%
2014-09-10 0 15.06 15.06 15.10 14.94 15.34 75,033,878 1,134,614,945 15.121 6.516 6.516 6.533 6.464 6.637 173,426,354 6.5423 -3.34%
2014-09-08 0 15.58 15.56 15.62 15.40 15.68 38,091,851 593,894,691 15.591 6.741 6.732 6.758 6.663 6.784 88,041,975 6.7456 0.78%
2014-09-05 0 15.46 15.40 15.46 15.26 15.80 54,939,684 847,253,809 15.422 6.689 6.663 6.689 6.602 6.836 126,982,496 6.6722 -0.51%
2014-09-04 0 15.54 15.54 15.56 15.50 15.66 36,366,534 566,803,596 15.586 6.723 6.723 6.732 6.706 6.775 84,054,237 6.7433 -0.89%
2014-09-03 0 15.68 15.64 15.70 15.06 15.76 114,188,321 1,770,811,523 15.508 6.784 6.767 6.793 6.516 6.819 263,924,306 6.7095 1.42%
2014-09-02 0 15.46 15.46 15.50 15.40 15.60 56,838,998 881,628,086 15.511 6.689 6.689 6.706 6.663 6.749 131,372,394 6.7109 -1.15%
2014-09-01 0 15.64 15.62 15.66 15.50 15.66 46,350,008 723,065,809 15.600 6.767 6.758 6.775 6.706 6.775 107,129,114 6.7495 0.39%
2014-08-29 0 15.58 15.52 15.54 15.32 15.70 105,002,447 1,633,864,481 15.560 6.741 6.715 6.723 6.628 6.793 242,692,928 6.7322 2.91%
2014-08-28 0 15.14 15.10 15.16 15.08 15.48 51,585,793 787,315,179 15.262 6.550 6.533 6.559 6.524 6.698 119,230,623 6.6033 -0.13%
2014-08-27 0 15.16 15.12 15.14 15.06 15.46 71,819,090 1,093,603,806 15.227 6.559 6.542 6.550 6.516 6.689 165,995,991 6.5881 -1.56%
2014-08-26 0 15.40 15.38 15.40 15.24 15.64 53,629,173 830,269,517 15.482 6.663 6.654 6.663 6.594 6.767 123,953,502 6.6982 0.65%
2014-08-25 0 15.30 15.26 15.28 15.02 15.40 44,286,442 675,275,041 15.248 6.620 6.602 6.611 6.498 6.663 102,359,579 6.5971 1.19%
2014-08-22 0 15.12 15.08 15.14 15.04 15.20 57,090,484 861,813,230 15.096 6.542 6.524 6.550 6.507 6.576 131,953,655 6.5312 -0.40%
2014-08-21 0 15.18 15.14 15.18 14.96 15.26 82,900,335 1,251,716,741 15.099 6.568 6.550 6.568 6.473 6.602 191,608,154 6.5327 0.13%
2014-08-20 0 15.16 15.12 15.18 15.04 15.48 71,573,972 1,086,102,414 15.175 6.559 6.542 6.568 6.507 6.698 165,429,448 6.5654 -1.56%
2014-08-19 0 15.40 15.40 15.42 15.22 15.88 177,540,116 2,753,689,303 15.510 6.663 6.663 6.672 6.585 6.871 410,349,775 6.7106 1.05%
2014-08-18 0 15.24 15.24 15.26 14.74 15.44 183,994,569 2,787,830,064 15.152 6.594 6.594 6.602 6.377 6.680 425,268,000 6.5555 3.67%
2014-08-15 0 14.70 14.68 14.70 14.46 14.80 71,432,797 1,045,328,225 14.634 6.360 6.351 6.360 6.256 6.403 165,103,149 6.3314 0.41%
2014-08-14 0 14.64 14.60 14.64 14.46 14.78 97,942,100 1,431,269,406 14.613 6.334 6.317 6.334 6.256 6.395 226,374,296 6.3226 0.69%
2014-08-13 0 14.54 14.52 14.56 14.20 14.56 80,635,793 1,160,588,173 14.393 6.291 6.282 6.299 6.144 6.299 186,374,101 6.2272 1.39%
2014-08-12 0 14.34 14.32 14.36 14.24 14.46 49,325,595 706,010,078 14.313 6.204 6.196 6.213 6.161 6.256 114,006,610 6.1927 0.00%
2014-08-11 0 14.34 14.32 14.34 14.12 14.42 84,568,919 1,208,341,772 14.288 6.204 6.196 6.204 6.109 6.239 195,464,764 6.1819 1.27%
2014-08-08 0 14.16 14.12 14.18 13.86 14.26 78,395,029 1,107,960,804 14.133 6.126 6.109 6.135 5.997 6.170 181,195,007 6.1147 1.72%
2014-08-07 0 13.92 13.88 13.90 13.84 14.06 30,810,434 429,071,076 13.926 6.023 6.005 6.014 5.988 6.083 71,212,383 6.0252 -0.43%
2014-08-06 0 13.98 13.94 13.98 13.86 14.00 29,786,230 415,298,068 13.943 6.049 6.031 6.049 5.997 6.057 68,845,132 6.0324 -0.43%
2014-08-05 0 14.04 14.04 14.06 13.96 14.18 42,023,001 590,644,389 14.055 6.074 6.074 6.083 6.040 6.135 97,128,071 6.0811 -0.43%
2014-08-04 0 14.10 14.10 14.12 13.78 14.16 72,033,658 1,010,502,655 14.028 6.100 6.100 6.109 5.962 6.126 166,491,923 6.0694 2.32%
2014-08-01 0 13.78 13.78 13.80 13.68 13.88 58,148,799 801,784,158 13.788 5.962 5.962 5.971 5.919 6.005 134,399,747 5.9657 -0.72%
2014-07-31 0 13.88 13.86 13.92 13.78 14.00 58,300,943 809,142,389 13.879 6.005 5.997 6.023 5.962 6.057 134,751,398 6.0047 -0.57%
2014-07-30 0 13.96 13.96 14.00 13.78 14.04 83,772,285 1,168,279,637 13.946 6.040 6.040 6.057 5.962 6.074 193,623,498 6.0338 1.01%
2014-07-29 0 13.82 13.80 13.82 13.78 13.94 56,927,232 787,463,865 13.833 5.979 5.971 5.979 5.962 6.031 131,576,330 5.9848 -1.14%
2014-07-28 0 13.98 13.96 14.00 13.92 14.28 53,238,947 750,112,151 14.090 6.049 6.040 6.057 6.023 6.178 123,051,570 6.0959 -0.29%
2014-07-25 0 14.02 14.00 14.04 13.82 14.04 46,232,273 645,480,070 13.962 6.066 6.057 6.074 5.979 6.074 106,856,992 6.0406 0.72%
2014-07-24 0 13.92 13.90 13.94 13.82 13.98 41,478,530 576,914,945 13.909 6.023 6.014 6.031 5.979 6.049 95,869,631 6.0177 0.29%
2014-07-23 0 13.88 13.86 13.88 13.76 13.88 46,694,691 646,230,994 13.839 6.005 5.997 6.005 5.953 6.005 107,925,783 5.9877 1.17%
2014-07-22 0 13.72 13.72 13.74 13.48 13.74 55,968,419 760,475,474 13.588 5.936 5.936 5.945 5.832 5.945 129,360,218 5.8787 1.93%
2014-07-21 0 13.46 13.46 13.48 13.36 13.56 37,620,812 506,060,434 13.452 5.824 5.824 5.832 5.780 5.867 86,953,259 5.8199 -0.15%
2014-07-18 0 13.48 13.46 13.48 13.36 13.50 42,586,500 572,706,410 13.448 5.832 5.824 5.832 5.780 5.841 98,430,491 5.8184 -0.59%
2014-07-17 0 13.56 13.54 13.56 13.46 13.58 42,515,976 575,456,053 13.535 5.867 5.858 5.867 5.824 5.875 98,267,488 5.8560 0.59%
2014-07-16 0 13.48 13.46 13.50 13.36 13.54 42,788,753 576,200,681 13.466 5.832 5.824 5.841 5.780 5.858 98,897,959 5.8262 0.15%
2014-07-15 0 13.46 13.46 13.48 13.38 13.62 51,798,236 697,815,230 13.472 5.824 5.824 5.832 5.789 5.893 119,721,644 5.8286 0.75%
2014-07-14 0 13.36 13.36 13.40 13.34 13.56 53,038,314 711,291,650 13.411 5.780 5.780 5.798 5.772 5.867 122,587,845 5.8023 -0.15%
2014-07-11 0 13.38 13.36 13.38 13.34 13.50 61,662,822 825,964,103 13.395 5.789 5.780 5.789 5.772 5.841 142,521,734 5.7954 -0.45%
2014-07-10 0 13.44 13.40 13.44 13.34 13.54 55,939,666 751,191,081 13.429 5.815 5.798 5.815 5.772 5.858 129,293,761 5.8100 -0.15%
2014-07-09 0 13.46 13.46 13.48 13.38 13.56 76,084,556 1,023,647,598 13.454 5.824 5.824 5.832 5.789 5.867 175,854,794 5.8210 -1.32%
2014-07-08 0 13.64 13.60 13.66 13.54 13.76 55,132,999 751,142,368 13.624 5.901 5.884 5.910 5.858 5.953 127,429,306 5.8946 0.29%
2014-07-07 0 13.60 13.58 13.60 13.46 13.70 58,593,120 794,656,001 13.562 5.884 5.875 5.884 5.824 5.927 135,426,709 5.8678 -0.58%
2014-07-04 0 13.68 13.66 13.68 13.60 14.10 88,178,323 1,209,084,334 13.712 5.919 5.910 5.919 5.884 6.100 203,807,206 5.9325 -2.56%
2014-07-03 0 14.04 14.00 14.04 13.96 14.16 38,621,067 542,125,766 14.037 6.074 6.057 6.074 6.040 6.126 89,265,156 6.0732 -0.28%
2014-07-02 0 14.08 14.08 14.10 13.82 14.14 47,593,689 666,846,962 14.011 6.092 6.092 6.100 5.979 6.118 110,003,643 6.0620 1.15%
2014-06-30 0 13.92 13.90 13.96 13.72 14.12 52,952,546 737,746,192 13.932 6.023 6.014 6.040 5.936 6.109 122,389,609 6.0278 0.43%
2014-06-27 0 13.86 13.86 13.88 13.80 14.06 41,473,844 577,105,127 13.915 5.997 5.997 6.005 5.971 6.083 95,858,801 6.0204 0.29%
2014-06-26 0 13.82 13.76 13.80 13.52 13.88 44,570,573 612,960,749 13.753 5.979 5.953 5.971 5.850 6.005 103,016,293 5.9501 2.52%
2014-06-25 0 13.48 13.46 13.50 13.44 13.68 33,521,674 452,600,750 13.502 5.832 5.824 5.841 5.815 5.919 77,478,892 5.8416 -0.59%
2014-06-24 0 13.56 13.58 13.60 13.52 13.86 49,619,485 676,074,494 13.625 5.867 5.875 5.884 5.850 5.997 114,685,880 5.8950 -1.45%
2014-06-23 0 13.76 13.74 13.78 13.66 14.04 84,095,292 1,164,522,165 13.848 5.953 5.945 5.962 5.910 6.074 194,370,067 5.9913 -2.13%
2014-06-20 0 14.06 14.02 14.06 13.94 14.10 49,549,839 696,457,432 14.056 6.083 6.066 6.083 6.031 6.100 114,524,907 6.0813 -0.42%
2014-06-19 0 14.12 14.12 14.14 14.04 14.26 58,333,942 825,262,462 14.147 6.109 6.109 6.118 6.074 6.170 134,827,669 6.1209 0.57%
2014-06-18 0 14.04 14.04 14.08 13.82 14.08 49,657,353 694,947,108 13.995 6.074 6.074 6.092 5.979 6.092 114,773,405 6.0549 0.43%
2014-06-17 0 13.98 13.96 13.98 13.84 14.08 52,774,151 737,732,499 13.979 6.049 6.040 6.049 5.988 6.092 121,977,283 6.0481 0.58%
2014-06-16 0 13.90 13.92 13.94 13.74 14.00 40,231,759 558,877,195 13.891 6.014 6.023 6.031 5.945 6.057 92,987,960 6.0102 0.29%
2014-06-13 0 13.86 13.82 13.84 13.60 13.98 74,178,858 1,027,450,620 13.851 5.997 5.979 5.988 5.884 6.049 171,450,140 5.9927 1.91%
2014-06-12 0 13.60 13.60 13.62 13.38 13.64 32,471,836 440,245,553 13.558 5.884 5.884 5.893 5.789 5.901 75,052,393 5.8658 0.89%
2014-06-11 0 13.48 13.44 13.48 13.32 13.52 28,446,124 382,155,636 13.434 5.832 5.815 5.832 5.763 5.850 65,747,736 5.8125 -0.88%
2014-06-10 0 13.60 13.56 13.58 13.26 13.60 48,452,251 653,849,931 13.495 5.884 5.867 5.875 5.737 5.884 111,988,044 5.8386 2.41%
2014-06-09 0 13.28 13.28 13.30 13.22 13.38 20,475,077 272,165,551 13.293 5.746 5.746 5.754 5.720 5.789 47,324,196 5.7511 0.91%
2014-06-06 0 13.16 13.14 13.20 13.12 13.38 31,307,647 414,310,073 13.234 5.694 5.685 5.711 5.676 5.789 72,361,595 5.7256 -0.90%
2014-06-05 0 13.28 13.28 13.30 13.24 13.36 22,314,889 296,774,938 13.299 5.746 5.746 5.754 5.728 5.780 51,576,567 5.7541 0.15%
2014-06-04 0 13.58 13.56 13.58 13.48 13.66 26,514,963 359,515,749 13.559 5.737 5.729 5.737 5.695 5.771 62,763,185 5.7281 -0.44%
2014-06-03 0 13.64 13.62 13.64 13.36 13.66 52,759,421 710,484,005 13.466 5.762 5.754 5.762 5.644 5.771 124,886,061 5.6891 2.56%
2014-05-30 0 13.30 13.26 13.28 13.26 13.64 86,334,160 1,155,831,310 13.388 5.619 5.602 5.610 5.602 5.762 204,360,339 5.6558 -2.06%
2014-05-29 0 13.58 13.56 13.58 13.54 13.84 48,986,732 668,761,066 13.652 5.737 5.729 5.737 5.720 5.847 115,955,783 5.7674 -1.74%
2014-05-28 0 13.82 13.80 13.82 13.68 13.88 49,340,447 680,910,291 13.800 5.838 5.830 5.838 5.779 5.864 116,793,057 5.8301 1.17%
2014-05-27 0 13.66 13.66 13.68 13.32 13.72 32,298,886 437,359,070 13.541 5.771 5.771 5.779 5.627 5.796 76,454,225 5.7205 0.74%
2014-05-26 0 13.56 13.54 13.56 13.52 13.82 26,125,907 356,502,912 13.646 5.729 5.720 5.729 5.712 5.838 61,842,256 5.7647 -0.44%
2014-05-23 0 13.62 13.60 13.64 13.50 13.78 37,820,247 515,163,398 13.621 5.754 5.745 5.762 5.703 5.822 89,523,759 5.7545 0.00%
2014-05-22 0 13.62 13.60 13.64 13.34 13.70 47,907,896 651,200,695 13.593 5.754 5.745 5.762 5.636 5.788 113,402,086 5.7424 1.49%
2014-05-21 0 13.42 13.40 13.42 13.22 13.46 40,947,677 548,103,793 13.385 5.669 5.661 5.669 5.585 5.686 96,926,653 5.6548 1.36%
2014-05-20 0 13.24 13.22 13.26 13.12 13.34 28,441,469 376,209,023 13.227 5.593 5.585 5.602 5.543 5.636 67,323,389 5.5881 -0.30%
2014-05-19 0 13.28 13.24 13.28 13.08 13.28 24,956,564 328,975,917 13.182 5.610 5.593 5.610 5.526 5.610 59,074,321 5.5688 -0.15%
2014-05-16 0 13.30 13.28 13.30 13.06 13.34 23,962,695 316,086,406 13.191 5.619 5.610 5.619 5.517 5.636 56,721,748 5.5726 0.15%
2014-05-15 0 13.28 13.26 13.28 13.16 13.30 28,594,409 378,463,550 13.236 5.610 5.602 5.610 5.560 5.619 67,685,411 5.5915 -0.15%
2014-05-14 0 13.30 13.30 13.34 13.12 13.38 54,316,105 720,693,709 13.269 5.619 5.619 5.636 5.543 5.653 128,570,865 5.6054 1.53%
2014-05-13 0 13.10 13.08 13.10 12.94 13.12 39,028,014 510,178,720 13.072 5.534 5.526 5.534 5.467 5.543 92,382,646 5.5225 1.08%
2014-05-12 0 12.96 12.92 12.96 12.68 13.08 45,777,946 592,125,097 12.935 5.475 5.458 5.475 5.357 5.526 108,360,313 5.4644 0.93%
2014-05-09 0 12.84 12.84 12.88 12.64 12.90 52,072,948 667,410,563 12.817 5.424 5.424 5.441 5.340 5.450 123,261,121 5.4146 -0.16%
2014-05-08 0 12.86 12.86 12.88 12.64 12.92 61,564,372 790,730,399 12.844 5.433 5.433 5.441 5.340 5.458 145,728,133 5.4261 2.88%
2014-05-07 0 12.50 12.48 12.52 12.44 12.70 60,584,569 760,777,284 12.557 5.281 5.272 5.289 5.255 5.365 143,408,855 5.3050 -0.95%
2014-05-05 0 12.62 12.60 12.64 12.52 12.90 42,078,084 531,277,228 12.626 5.331 5.323 5.340 5.289 5.450 99,602,423 5.3340 -0.94%
2014-05-02 0 12.74 12.76 12.78 12.56 12.82 52,709,280 670,516,795 12.721 5.382 5.391 5.399 5.306 5.416 124,767,373 5.3741 -0.62%
2014-04-30 0 12.82 12.76 12.82 12.64 12.86 71,678,010 913,541,529 12.745 5.416 5.391 5.416 5.340 5.433 169,667,979 5.3843 -1.08%
2014-04-29 0 12.96 12.94 12.96 12.66 13.02 61,691,968 791,322,484 12.827 5.475 5.467 5.475 5.348 5.500 146,030,163 5.4189 2.21%
2014-04-28 0 12.68 12.64 12.66 12.48 12.74 58,749,290 743,028,331 12.647 5.357 5.340 5.348 5.272 5.382 139,064,593 5.3430 1.12%
2014-04-25 0 12.54 12.54 12.56 12.50 12.76 48,282,119 608,338,669 12.600 5.298 5.298 5.306 5.281 5.391 114,287,904 5.3229 -1.26%
2014-04-24 0 12.70 12.70 12.72 12.60 12.74 59,852,742 758,388,037 12.671 5.365 5.365 5.374 5.323 5.382 141,676,558 5.3530 -0.63%
2014-04-23 0 12.78 12.76 12.78 12.68 13.16 54,757,401 700,088,036 12.785 5.399 5.391 5.399 5.357 5.560 129,615,450 5.4013 -1.24%
2014-04-22 0 12.94 12.92 12.94 12.76 12.98 43,725,556 564,484,466 12.910 5.467 5.458 5.467 5.391 5.484 103,502,130 5.4538 0.47%
2014-04-17 0 12.88 12.86 12.88 12.76 12.94 50,738,599 652,501,204 12.860 5.441 5.433 5.441 5.391 5.467 120,102,602 5.4329 1.42%
2014-04-16 0 12.70 12.70 12.74 12.62 12.88 36,932,339 471,604,677 12.769 5.365 5.365 5.382 5.331 5.441 87,422,004 5.3946 0.32%
2014-04-15 0 12.66 12.62 12.64 12.60 13.20 75,610,543 974,357,742 12.887 5.348 5.331 5.340 5.323 5.576 178,976,621 5.4441 -2.31%
2014-04-14 0 12.96 12.96 13.00 12.80 13.08 65,285,370 846,207,373 12.962 5.475 5.475 5.492 5.407 5.526 154,536,053 5.4758 1.25%
2014-04-11 0 12.80 12.78 12.82 12.68 12.94 94,436,818 1,206,084,228 12.771 5.407 5.399 5.416 5.357 5.467 223,540,023 5.3954 0.00%
2014-04-10 0 12.80 12.82 12.84 12.46 12.86 102,305,898 1,296,363,816 12.671 5.407 5.416 5.424 5.264 5.433 242,166,809 5.3532 0.95%
2014-04-09 0 12.68 12.66 12.68 12.60 12.86 92,370,327 1,173,970,576 12.709 5.357 5.348 5.357 5.323 5.433 218,648,462 5.3692 0.79%
2014-04-08 0 12.58 12.56 12.58 12.30 12.60 87,338,704 1,090,580,070 12.487 5.315 5.306 5.315 5.196 5.323 206,738,181 5.2752 2.95%
2014-04-07 0 12.22 12.22 12.24 12.10 12.24 64,160,215 781,534,509 12.181 5.162 5.162 5.171 5.112 5.171 151,872,715 5.1460 1.66%
2014-04-04 0 12.02 12.02 12.04 11.82 12.18 87,241,911 1,050,044,970 12.036 5.078 5.078 5.086 4.993 5.146 206,509,063 5.0847 1.69%
2014-04-03 0 11.82 11.78 11.80 11.78 11.92 108,448,105 1,281,716,051 11.819 4.993 4.977 4.985 4.977 5.036 256,705,938 4.9929 1.03%
2014-04-02 0 11.70 11.68 11.70 11.64 11.82 70,183,271 822,822,041 11.724 4.943 4.934 4.943 4.917 4.993 166,129,804 4.9529 0.17%
2014-04-01 0 11.68 11.70 11.72 11.60 11.86 101,748,468 1,192,903,106 11.724 4.934 4.943 4.951 4.901 5.010 240,847,324 4.9529 0.17%
2014-03-31 0 11.66 11.66 11.68 11.54 11.90 200,210,645 2,339,534,038 11.685 4.926 4.926 4.934 4.875 5.027 473,915,716 4.9366 -5.36%
2014-03-28 0 12.32 12.30 12.32 12.20 12.34 53,728,625 659,709,485 12.279 5.205 5.196 5.205 5.154 5.213 127,180,250 5.1872 1.15%
2014-03-27 0 12.18 12.14 12.16 12.12 12.28 71,467,785 872,333,722 12.206 5.146 5.129 5.137 5.120 5.188 169,170,358 5.1565 1.16%
2014-03-26 0 12.04 12.02 12.04 11.98 12.22 65,923,616 795,787,330 12.071 5.086 5.078 5.086 5.061 5.162 156,046,836 5.0997 0.67%
2014-03-25 0 11.96 11.94 11.96 11.86 12.20 52,412,914 628,519,831 11.992 5.053 5.044 5.053 5.010 5.154 124,065,849 5.0660 -1.97%
2014-03-24 0 12.20 12.18 12.20 11.98 12.20 61,069,209 737,367,842 12.074 5.154 5.146 5.154 5.061 5.154 144,556,040 5.1009 2.35%
2014-03-21 0 11.92 11.92 11.94 11.46 11.96 85,607,484 1,007,851,673 11.773 5.036 5.036 5.044 4.841 5.053 202,640,235 4.9736 2.58%
2014-03-20 0 11.62 11.60 11.62 11.60 11.84 56,077,238 657,358,164 11.722 4.909 4.901 4.909 4.901 5.002 132,739,617 4.9522 -1.19%
2014-03-19 0 11.76 11.74 11.78 11.52 11.88 73,568,270 860,940,232 11.703 4.968 4.960 4.977 4.867 5.019 174,142,386 4.9439 1.38%
2014-03-18 0 11.60 11.58 11.60 11.42 11.76 82,545,699 957,101,780 11.595 4.901 4.892 4.901 4.824 4.968 195,392,728 4.8983 0.35%
2014-03-17 0 11.56 11.58 11.60 11.44 11.66 54,685,911 630,125,146 11.523 4.884 4.892 4.901 4.833 4.926 129,446,227 4.8679 -0.52%
2014-03-14 0 11.62 11.62 11.64 11.56 11.76 67,967,183 792,127,610 11.655 4.909 4.909 4.917 4.884 4.968 160,884,134 4.9236 0.35%
2014-03-13 0 11.58 11.58 11.60 11.54 11.86 61,953,437 724,630,847 11.696 4.892 4.892 4.901 4.875 5.010 146,649,083 4.9413 -0.86%
2014-03-12 0 11.68 11.68 11.70 11.64 11.82 54,252,434 634,550,296 11.696 4.934 4.934 4.943 4.917 4.993 128,420,150 4.9412 -0.68%
2014-03-11 0 11.76 11.76 11.78 11.70 12.08 102,787,229 1,214,901,378 11.820 4.968 4.968 4.977 4.943 5.103 243,306,160 4.9933 -2.65%
2014-03-10 0 12.08 12.06 12.08 11.90 12.26 76,283,288 924,667,044 12.121 5.103 5.095 5.103 5.027 5.179 180,569,066 5.1208 -2.89%
2014-03-07 0 12.44 12.44 12.46 12.42 12.64 41,362,639 517,568,711 12.513 5.255 5.255 5.264 5.247 5.340 97,908,903 5.2862 -0.80%
2014-03-06 0 12.54 12.56 12.58 12.34 12.64 53,373,558 665,783,961 12.474 5.298 5.306 5.315 5.213 5.340 126,339,776 5.2698 1.46%
2014-03-05 0 12.36 12.36 12.38 12.30 12.66 54,305,065 673,385,742 12.400 5.222 5.222 5.230 5.196 5.348 128,544,732 5.2385 -1.75%
2014-03-04 0 12.58 12.60 12.62 12.42 12.68 46,632,422 585,542,284 12.557 5.315 5.323 5.331 5.247 5.357 110,382,930 5.3046 0.16%
2014-03-03 0 12.56 12.54 12.56 12.46 12.70 47,472,563 596,590,309 12.567 5.306 5.298 5.306 5.264 5.365 112,371,616 5.3091 -1.26%
2014-02-28 0 12.72 12.72 12.76 12.64 13.06 69,988,768 894,462,269 12.780 5.374 5.374 5.391 5.340 5.517 165,669,398 5.3991 -0.31%
2014-02-27 0 12.76 12.76 12.78 12.48 12.82 54,485,339 689,532,234 12.655 5.391 5.391 5.399 5.272 5.416 128,971,456 5.3464 1.75%
2014-02-26 0 12.54 12.54 12.56 12.32 12.68 60,465,687 758,945,468 12.552 5.298 5.298 5.306 5.205 5.357 143,127,451 5.3026 0.64%
2014-02-25 0 12.46 12.42 12.48 12.34 12.52 59,710,119 743,054,672 12.444 5.264 5.247 5.272 5.213 5.289 141,338,957 5.2573 1.63%
2014-02-24 0 12.26 12.24 12.28 12.12 12.48 37,042,031 453,515,661 12.243 5.179 5.171 5.188 5.120 5.272 87,681,655 5.1723 -1.13%
2014-02-21 0 12.40 12.40 12.44 12.22 12.52 62,255,145 768,884,278 12.351 5.239 5.239 5.255 5.162 5.289 147,363,252 5.2176 0.49%
2014-02-20 0 12.34 12.30 12.32 12.30 12.78 73,307,048 912,011,809 12.441 5.213 5.196 5.205 5.196 5.399 173,524,051 5.2558 -2.22%
2014-02-19 0 12.62 12.62 12.64 12.50 12.76 45,957,744 578,634,863 12.591 5.331 5.331 5.340 5.281 5.391 108,785,910 5.3190 -1.25%
2014-02-18 0 12.78 12.74 12.78 12.74 12.90 23,870,897 305,327,464 12.791 5.399 5.382 5.399 5.382 5.450 56,504,454 5.4036 -0.31%
2014-02-17 0 12.82 12.78 12.82 12.64 12.84 23,620,507 301,324,707 12.757 5.416 5.399 5.416 5.340 5.424 55,911,760 5.3893 0.63%
2014-02-14 0 12.74 12.74 12.78 12.54 12.84 52,672,944 668,358,088 12.689 5.382 5.382 5.399 5.298 5.424 124,681,362 5.3605 0.63%
2014-02-13 0 12.66 12.66 12.70 12.62 12.84 65,229,919 829,797,258 12.721 5.348 5.348 5.365 5.331 5.424 154,404,796 5.3742 -2.31%
2014-02-12 0 12.96 12.94 12.96 12.78 12.98 113,310,768 1,456,350,485 12.853 5.475 5.467 5.475 5.399 5.484 268,216,277 5.4298 2.21%
2014-02-11 0 12.68 12.66 12.68 12.26 12.74 117,362,920 1,475,988,686 12.576 5.357 5.348 5.357 5.179 5.382 277,808,067 5.3130 4.79%
2014-02-10 0 12.10 12.06 12.10 12.04 12.34 93,776,138 1,141,853,656 12.176 5.112 5.095 5.112 5.086 5.213 221,976,137 5.1440 -0.17%
2014-02-07 0 12.12 12.12 12.14 11.84 12.22 126,844,241 1,530,403,220 12.065 5.120 5.120 5.129 5.002 5.162 300,251,165 5.0971 3.95%
2014-02-06 0 11.66 11.62 11.66 11.56 11.84 80,130,100 936,382,265 11.686 4.926 4.909 4.926 4.884 5.002 189,674,798 4.9368 0.69%
2014-02-05 0 11.58 11.56 11.58 11.48 11.76 86,041,583 995,423,722 11.569 4.892 4.884 4.892 4.850 4.968 203,667,784 4.8875 0.35%
2014-02-04 0 11.54 11.54 11.56 11.52 11.78 123,852,056 1,445,177,950 11.669 4.875 4.875 4.884 4.867 4.977 293,168,407 4.9295 -5.41%
2014-01-30 0 12.20 12.18 12.22 11.94 12.24 61,909,041 747,052,045 12.067 5.154 5.146 5.162 5.044 5.171 146,543,994 5.0978 0.16%
2014-01-29 0 12.18 12.16 12.18 12.16 12.38 89,645,531 1,098,643,954 12.255 5.146 5.137 5.146 5.137 5.230 212,198,637 5.1774 0.16%
2014-01-28 0 12.16 12.16 12.20 12.12 12.34 91,485,284 1,116,174,720 12.201 5.137 5.137 5.154 5.120 5.213 216,553,490 5.1543 -0.49%
2014-01-27 0 12.22 12.22 12.24 12.20 12.46 125,816,341 1,547,674,724 12.301 5.162 5.162 5.171 5.154 5.264 297,818,037 5.1967 -3.48%
2014-01-24 0 12.66 12.64 12.68 12.62 12.76 85,540,508 1,086,091,866 12.697 5.348 5.340 5.357 5.331 5.391 202,481,697 5.3639 -0.63%
2014-01-23 0 12.74 12.72 12.74 12.70 12.90 107,761,590 1,375,934,727 12.768 5.382 5.374 5.382 5.365 5.450 255,080,898 5.3941 -0.93%
2014-01-22 0 12.86 12.86 12.88 12.72 12.88 154,203,468 1,976,927,602 12.820 5.433 5.433 5.441 5.374 5.441 365,012,794 5.4161 -1.68%
2014-01-21 0 13.08 13.06 13.08 13.06 13.34 185,220,194 2,442,018,364 13.184 5.526 5.517 5.526 5.517 5.636 438,432,037 5.5699 -6.30%
2014-01-20 0 13.96 13.96 13.98 13.72 14.06 51,095,886 714,477,870 13.983 5.898 5.898 5.906 5.796 5.940 120,948,331 5.9073 0.72%
2014-01-17 0 13.86 13.86 13.88 13.66 14.02 65,375,840 905,588,860 13.852 5.855 5.855 5.864 5.771 5.923 154,750,203 5.8519 0.73%
2014-01-16 0 13.76 13.74 13.76 13.58 13.88 51,727,064 709,096,984 13.708 5.813 5.805 5.813 5.737 5.864 122,442,384 5.7913 -0.43%
2014-01-15 0 13.82 13.78 13.80 13.78 13.98 34,042,274 472,423,444 13.878 5.838 5.822 5.830 5.822 5.906 80,580,973 5.8627 -0.14%
2014-01-14 0 13.84 13.84 13.86 13.52 13.86 44,320,323 608,230,022 13.724 5.847 5.847 5.855 5.712 5.855 104,909,994 5.7976 -0.43%
2014-01-13 0 13.90 13.88 13.90 13.62 13.98 55,234,213 762,359,783 13.802 5.872 5.864 5.872 5.754 5.906 130,744,105 5.8309 1.02%
2014-01-10 0 13.76 13.74 13.78 13.52 13.84 71,735,265 984,068,234 13.718 5.813 5.805 5.822 5.712 5.847 169,803,506 5.7953 -0.86%
2014-01-09 0 13.88 13.86 13.88 13.80 14.24 68,570,003 962,609,966 14.038 5.864 5.855 5.864 5.830 6.016 162,311,060 5.9306 -0.72%
2014-01-08 0 13.98 13.96 13.98 13.64 14.18 78,567,150 1,098,768,290 13.985 5.906 5.898 5.906 5.762 5.990 185,975,162 5.9081 2.34%
2014-01-07 0 13.66 13.64 13.66 13.58 13.76 46,244,693 632,316,253 13.673 5.771 5.762 5.771 5.737 5.813 109,465,143 5.7764 -1.30%
2014-01-06 0 13.84 13.84 13.86 13.64 13.90 54,753,244 753,956,404 13.770 5.847 5.847 5.855 5.762 5.872 129,605,610 5.8173 0.14%
2014-01-03 0 13.82 13.80 13.84 13.80 14.18 71,543,328 997,126,730 13.937 5.838 5.830 5.847 5.830 5.990 169,349,175 5.8880 -3.89%
2014-01-02 0 14.38 14.34 14.38 14.22 14.56 35,595,394 511,557,924 14.371 6.075 6.058 6.075 6.007 6.151 84,257,341 6.0714 -0.28%
2013-12-31 0 14.42 14.42 14.44 14.36 14.66 32,261,896 466,589,677 14.463 6.092 6.092 6.100 6.067 6.193 76,366,666 6.1099 0.70%
2013-12-30 0 14.32 14.32 14.36 14.22 14.44 33,765,870 482,797,073 14.298 6.050 6.050 6.067 6.007 6.100 79,926,702 6.0405 0.00%
2013-12-27 0 14.32 14.30 14.32 14.02 14.36 31,308,071 446,766,809 14.270 6.050 6.041 6.050 5.923 6.067 74,108,881 6.0285 -0.14%
2013-12-24 0 14.34 14.34 14.36 14.20 14.40 31,313,072 448,516,172 14.324 6.058 6.058 6.067 5.999 6.083 74,120,719 6.0512 0.70%
2013-12-23 0 14.24 14.24 14.26 14.16 14.40 45,063,192 643,085,593 14.271 6.016 6.016 6.024 5.982 6.083 106,668,429 6.0288 0.71%
2013-12-20 0 14.14 14.10 14.14 13.86 14.24 71,865,605 1,009,870,670 14.052 5.974 5.957 5.974 5.855 6.016 170,112,032 5.9365 -0.14%
2013-12-19 0 14.16 14.12 14.14 14.04 14.46 64,369,168 918,583,272 14.271 5.982 5.965 5.974 5.931 6.109 152,367,325 6.0287 -0.56%
2013-12-18 0 14.24 14.20 14.26 14.14 14.44 67,688,767 965,929,522 14.270 6.016 5.999 6.024 5.974 6.100 160,225,099 6.0286 0.42%
2013-12-17 0 14.18 14.18 14.20 14.12 14.80 147,415,098 2,103,389,040 14.268 5.990 5.990 5.999 5.965 6.252 348,944,142 6.0279 -3.54%
2013-12-16 0 14.70 14.68 14.70 14.58 15.08 98,515,176 1,456,884,108 14.788 6.210 6.202 6.210 6.159 6.371 233,193,845 6.2475 -2.52%
2013-12-13 0 15.08 15.04 15.10 15.02 15.22 59,327,561 895,745,435 15.098 6.371 6.354 6.379 6.345 6.430 140,433,410 6.3784 -0.79%
2013-12-12 0 15.20 15.18 15.20 15.14 15.30 64,564,942 984,066,354 15.241 6.421 6.413 6.421 6.396 6.464 152,830,739 6.4389 -1.55%
2013-12-11 0 15.44 15.40 15.44 15.30 15.72 54,393,953 841,745,421 15.475 6.523 6.506 6.523 6.464 6.641 128,755,138 6.5376 -1.53%
2013-12-10 0 15.68 15.66 15.68 15.38 15.76 42,196,556 659,968,853 15.640 6.624 6.616 6.624 6.497 6.658 99,882,856 6.6074 0.77%
2013-12-09 0 15.56 15.52 15.56 15.50 15.76 38,056,001 593,233,294 15.588 6.573 6.557 6.573 6.548 6.658 90,081,808 6.5855 -0.13%
2013-12-06 0 15.58 15.58 15.66 15.56 15.76 48,457,767 757,740,344 15.637 6.582 6.582 6.616 6.573 6.658 114,703,678 6.6061 -1.14%
2013-12-05 0 15.76 15.70 15.72 15.60 15.82 36,375,783 570,778,680 15.691 6.658 6.633 6.641 6.590 6.683 86,104,589 6.6289 0.00%
2013-12-04 0 15.76 15.76 15.78 15.72 15.90 44,981,644 710,340,773 15.792 6.658 6.658 6.666 6.641 6.717 106,475,398 6.6714 -1.25%
2013-12-03 0 15.96 15.92 15.94 15.78 16.02 77,073,702 1,225,536,189 15.901 6.742 6.726 6.734 6.666 6.768 182,440,043 6.7175 -0.13%
2013-12-02 0 15.98 15.94 15.96 15.76 16.06 51,026,145 813,541,067 15.944 6.751 6.734 6.742 6.658 6.785 120,783,248 6.7355 0.63%
2013-11-29 0 15.88 15.90 15.92 15.70 15.92 37,891,459 599,097,349 15.811 6.709 6.717 6.726 6.633 6.726 89,692,323 6.6795 1.15%
2013-11-28 0 15.70 15.68 15.70 15.62 15.84 32,355,854 508,745,838 15.723 6.633 6.624 6.633 6.599 6.692 76,589,073 6.6425 0.77%
2013-11-27 0 15.58 15.56 15.64 15.44 15.72 58,656,972 913,731,813 15.578 6.582 6.573 6.607 6.523 6.641 138,846,068 6.5809 0.00%
2013-11-26 0 15.58 15.58 15.62 15.58 15.78 47,273,146 740,624,345 15.667 6.582 6.582 6.599 6.582 6.666 111,899,579 6.6187 -0.76%
2013-11-25 0 15.70 15.70 15.72 15.52 15.80 44,274,204 695,025,090 15.698 6.633 6.633 6.641 6.557 6.675 104,800,827 6.6319 0.00%
2013-11-22 0 15.70 15.68 15.70 15.66 15.98 46,153,846 729,380,732 15.803 6.633 6.624 6.633 6.616 6.751 109,250,100 6.6762 0.26%
2013-11-21 0 15.66 15.66 15.68 15.58 15.76 37,339,076 584,304,508 15.649 6.616 6.616 6.624 6.582 6.658 88,384,786 6.6109 -0.63%
2013-11-20 0 15.76 15.76 15.78 15.64 15.96 60,622,281 956,710,625 15.782 6.658 6.658 6.666 6.607 6.742 143,498,123 6.6671 -0.63%
2013-11-19 0 15.86 15.86 15.88 15.70 16.04 71,285,613 1,131,357,413 15.871 6.700 6.700 6.709 6.633 6.776 168,739,141 6.7048 0.25%
2013-11-18 0 15.82 15.76 15.78 15.52 15.86 82,583,621 1,299,715,018 15.738 6.683 6.658 6.666 6.557 6.700 195,482,492 6.6488 3.53%
2013-11-15 0 15.28 15.26 15.28 15.04 15.34 51,732,840 787,494,312 15.222 6.455 6.447 6.455 6.354 6.481 122,456,056 6.4308 2.00%
2013-11-14 0 14.98 14.94 14.96 14.82 15.04 42,798,873 639,388,896 14.939 6.328 6.312 6.320 6.261 6.354 101,308,592 6.3113 0.81%
2013-11-13 0 14.86 14.84 14.86 14.84 15.12 62,975,011 941,313,041 14.947 6.278 6.269 6.278 6.269 6.388 149,067,236 6.3147 -2.62%
2013-11-12 0 15.26 15.24 15.26 15.22 15.52 39,845,939 610,654,697 15.325 6.447 6.438 6.447 6.430 6.557 94,318,745 6.4744 -1.55%
2013-11-11 0 15.50 15.46 15.48 15.20 15.52 53,889,318 830,303,460 15.408 6.548 6.531 6.540 6.421 6.557 127,560,624 6.5091 1.44%
2013-11-08 0 15.28 15.24 15.26 15.14 15.32 41,998,169 640,994,788 15.262 6.455 6.438 6.447 6.396 6.472 99,413,257 6.4478 -1.04%
2013-11-07 0 15.44 15.40 15.46 15.30 15.50 37,213,028 572,478,903 15.384 6.523 6.506 6.531 6.464 6.548 88,086,419 6.4991 -0.39%
2013-11-06 0 15.50 15.46 15.50 15.28 15.58 41,759,249 646,044,430 15.471 6.548 6.531 6.548 6.455 6.582 98,847,713 6.5358 0.39%
2013-11-05 0 15.44 15.42 15.44 15.30 15.70 33,221,476 512,197,740 15.418 6.523 6.514 6.523 6.464 6.633 78,638,074 6.5134 -0.52%
2013-11-04 0 15.52 15.50 15.52 15.46 15.68 51,298,946 796,999,156 15.536 6.557 6.548 6.557 6.531 6.624 121,428,992 6.5635 -1.65%
2013-11-01 0 15.78 15.80 15.82 15.70 15.88 47,715,269 753,239,436 15.786 6.666 6.675 6.683 6.633 6.709 112,946,122 6.6690 -0.88%
2013-10-31 0 15.92 15.88 15.92 15.66 16.00 55,367,414 877,139,338 15.842 6.726 6.709 6.726 6.616 6.759 131,059,403 6.6927 0.89%
2013-10-30 0 15.78 15.74 15.78 15.50 15.82 51,167,731 801,826,671 15.671 6.666 6.650 6.666 6.548 6.683 121,118,395 6.6202 2.60%
2013-10-29 0 15.38 15.36 15.38 15.30 15.56 40,313,543 622,025,800 15.430 6.497 6.489 6.497 6.464 6.573 95,425,603 6.5184 0.65%
2013-10-28 0 15.28 15.28 15.30 15.14 15.34 32,727,403 498,659,106 15.237 6.455 6.455 6.464 6.396 6.481 77,468,561 6.4369 1.33%
2013-10-25 0 15.08 15.08 15.10 14.98 15.20 54,074,504 814,996,092 15.072 6.371 6.371 6.379 6.328 6.421 127,998,975 6.3672 -1.31%
2013-10-24 0 15.28 15.24 15.30 15.12 15.40 56,526,280 859,866,726 15.212 6.455 6.438 6.464 6.388 6.506 133,802,538 6.4264 -0.78%
2013-10-23 0 15.40 15.40 15.42 15.38 15.88 91,120,924 1,420,014,751 15.584 6.506 6.506 6.514 6.497 6.709 215,691,019 6.5836 -3.02%
2013-10-22 0 15.88 15.84 15.88 15.72 15.94 42,483,794 673,045,009 15.842 6.709 6.692 6.709 6.641 6.734 100,562,773 6.6928 -0.63%
2013-10-21 0 15.98 15.92 16.00 15.84 16.10 35,026,677 559,319,458 15.968 6.751 6.726 6.759 6.692 6.802 82,911,140 6.7460 -0.50%
2013-10-18 0 16.06 16.04 16.06 15.94 16.08 44,830,377 718,558,425 16.028 6.785 6.776 6.785 6.734 6.793 106,117,336 6.7714 0.50%
2013-10-17 0 15.98 15.98 16.00 15.94 16.10 41,178,696 660,321,008 16.036 6.751 6.751 6.759 6.734 6.802 97,473,495 6.7744 -0.13%
2013-10-16 0 16.00 16.00 16.04 15.92 16.04 33,254,247 531,494,331 15.983 6.759 6.759 6.776 6.726 6.776 78,715,646 6.7521 0.25%
2013-10-15 0 15.96 15.94 15.98 15.88 16.12 45,361,115 725,770,235 16.000 6.742 6.734 6.751 6.709 6.810 107,373,638 6.7593 0.76%
2013-10-11 0 15.84 15.82 15.84 15.74 15.88 50,903,640 804,758,894 15.809 6.692 6.683 6.692 6.650 6.709 120,493,269 6.6789 1.93%
2013-10-10 0 15.54 15.54 15.58 15.30 15.68 63,581,088 985,295,044 15.497 6.565 6.565 6.582 6.464 6.624 150,501,872 6.5467 -1.27%
2013-10-09 0 15.74 15.70 15.74 15.70 15.96 59,891,759 944,936,164 15.777 6.650 6.633 6.650 6.633 6.742 141,768,915 6.6653 -2.24%
2013-10-08 0 16.10 16.10 16.12 15.72 16.12 36,464,333 581,560,090 15.949 6.802 6.802 6.810 6.641 6.810 86,314,194 6.7377 1.64%
2013-10-07 0 15.84 15.86 15.88 15.76 16.06 24,210,043 385,046,901 15.904 6.692 6.700 6.709 6.658 6.785 57,307,242 6.7190 -1.12%
2013-10-04 0 16.02 15.98 16.02 15.80 16.06 27,234,449 434,640,721 15.959 6.768 6.751 6.768 6.675 6.785 64,466,270 6.7421 0.25%
2013-10-03 0 15.98 15.96 16.00 15.84 16.00 29,162,457 464,673,064 15.934 6.751 6.742 6.759 6.692 6.759 69,030,029 6.7315 2.17%
2013-10-02 0 15.64 15.64 15.66 15.60 15.84 46,574,694 730,070,845 15.675 6.607 6.607 6.616 6.590 6.692 110,246,283 6.6222 -0.89%
2013-09-30 0 15.78 15.76 15.78 15.76 15.98 64,610,647 1,024,853,505 15.862 6.666 6.658 6.666 6.658 6.751 152,938,926 6.7011 -1.25%
2013-09-27 0 15.98 15.96 16.00 15.76 16.10 59,652,361 949,467,645 15.917 6.751 6.742 6.759 6.658 6.802 141,202,239 6.7242 1.52%
2013-09-26 0 15.74 15.74 15.76 15.72 15.96 31,763,136 502,838,104 15.831 6.650 6.650 6.658 6.641 6.742 75,186,059 6.6879 -0.38%
2013-09-25 0 15.80 15.76 15.86 15.68 15.90 35,480,004 559,775,044 15.777 6.675 6.658 6.700 6.624 6.717 83,984,203 6.6652 0.00%
2013-09-24 0 15.80 15.78 15.80 15.72 16.08 46,711,023 739,929,552 15.841 6.675 6.666 6.675 6.641 6.793 110,568,986 6.6920 -1.50%
2013-09-23 0 16.04 16.04 16.08 15.70 16.30 49,295,913 790,503,098 16.036 6.776 6.776 6.793 6.633 6.886 116,687,641 6.7745 -0.25%
2013-09-19 0 16.08 16.06 16.08 16.04 16.48 61,066,127 988,192,538 16.182 6.793 6.785 6.793 6.776 6.962 144,548,744 6.8364 0.63%
2013-09-18 0 15.98 15.98 16.00 15.80 16.02 40,202,030 638,847,040 15.891 6.751 6.751 6.759 6.675 6.768 95,161,643 6.7133 -0.37%
2013-09-17 0 16.04 15.98 16.00 15.88 16.36 59,624,122 954,835,895 16.014 6.776 6.751 6.759 6.709 6.911 141,135,395 6.7654 -0.99%
2013-09-16 0 16.20 16.18 16.20 16.14 16.30 41,303,289 669,372,909 16.206 6.844 6.835 6.844 6.819 6.886 97,768,417 6.8465 0.75%
2013-09-13 0 16.08 16.08 16.10 16.04 16.20 60,923,791 981,378,751 16.108 6.793 6.793 6.802 6.776 6.844 144,211,823 6.8051 0.12%
2013-09-12 0 16.06 16.02 16.06 16.00 16.28 49,915,109 806,112,295 16.150 6.785 6.768 6.785 6.759 6.878 118,153,331 6.8226 -0.99%
2013-09-11 0 16.22 16.16 16.24 15.94 16.40 65,033,167 1,048,949,738 16.129 6.852 6.827 6.861 6.734 6.928 153,939,067 6.8141 -0.37%
2013-09-10 0 16.28 16.26 16.28 16.08 16.38 63,060,727 1,022,823,215 16.220 6.878 6.869 6.878 6.793 6.920 149,270,133 6.8522 0.49%
2013-09-09 0 16.20 16.18 16.20 15.90 16.22 58,822,716 947,419,247 16.106 6.844 6.835 6.844 6.717 6.852 139,238,399 6.8043 1.63%
2013-09-06 0 15.94 15.92 15.98 15.76 16.00 52,522,761 838,320,540 15.961 6.734 6.726 6.751 6.658 6.759 124,325,866 6.7429 0.50%
2013-09-05 0 15.86 15.84 15.86 15.82 16.00 50,144,540 797,849,872 15.911 6.700 6.692 6.700 6.683 6.759 118,696,414 6.7218 1.08%
2013-09-04 0 15.94 15.92 15.94 15.70 16.00 38,173,912 606,562,679 15.889 6.628 6.620 6.628 6.529 6.653 91,800,699 6.6074 0.00%
2013-09-03 0 15.94 15.92 15.96 15.86 15.98 39,289,824 625,661,464 15.924 6.628 6.620 6.637 6.595 6.645 94,484,246 6.6219 0.38%
2013-09-02 0 15.88 15.84 15.86 15.58 15.96 82,783,903 1,308,033,747 15.801 6.603 6.587 6.595 6.479 6.637 199,078,893 6.5704 3.12%
2013-08-30 0 15.40 15.36 15.40 15.24 15.56 69,712,602 1,073,867,191 15.404 6.404 6.387 6.404 6.337 6.470 167,645,003 6.4056 -0.77%
2013-08-29 0 15.52 15.48 15.52 15.42 15.90 80,094,124 1,251,998,766 15.632 6.454 6.437 6.454 6.412 6.612 192,610,508 6.5002 -0.26%
2013-08-28 0 15.56 15.54 15.56 15.16 15.78 119,970,080 1,868,141,532 15.572 6.470 6.462 6.470 6.304 6.562 288,504,285 6.4753 0.65%
2013-08-27 0 15.46 15.44 15.48 15.24 15.56 53,906,174 832,616,742 15.446 6.429 6.420 6.437 6.337 6.470 129,633,674 6.4228 -1.15%
2013-08-26 0 15.64 15.64 15.68 15.62 15.80 70,628,570 1,109,708,756 15.712 6.504 6.504 6.520 6.495 6.570 169,847,725 6.5336 0.13%
2013-08-23 0 15.62 15.58 15.64 15.48 15.64 97,391,045 1,515,409,828 15.560 6.495 6.479 6.504 6.437 6.504 234,206,177 6.4704 0.77%
2013-08-22 0 15.50 15.48 15.50 15.32 15.70 117,389,571 1,813,986,985 15.453 6.445 6.437 6.445 6.371 6.529 282,298,672 6.4258 -0.26%
2013-08-21 0 15.54 15.52 15.54 15.34 15.70 191,917,015 2,971,264,935 15.482 6.462 6.454 6.462 6.379 6.529 461,522,417 6.4380 4.86%
2013-08-20 0 14.82 14.78 14.82 14.76 15.18 66,151,432 988,530,587 14.943 6.163 6.146 6.163 6.138 6.312 159,081,094 6.2140 -1.72%
2013-08-19 0 15.08 15.08 15.10 14.78 15.14 101,373,147 1,519,470,810 14.989 6.271 6.271 6.279 6.146 6.296 243,782,344 6.2329 2.03%
2013-08-16 0 14.78 14.74 14.78 14.56 14.98 86,560,596 1,279,278,304 14.779 6.146 6.129 6.146 6.055 6.229 208,161,092 6.1456 0.68%
2013-08-15 0 14.68 14.66 14.68 14.46 14.74 74,854,779 1,095,625,314 14.637 6.104 6.096 6.104 6.013 6.129 180,010,920 6.0864 0.82%
2013-08-13 0 14.56 14.54 14.56 14.34 14.58 52,389,053 758,048,919 14.470 6.055 6.046 6.055 5.963 6.063 125,985,298 6.0170 1.39%
2013-08-12 0 14.36 14.36 14.38 13.96 14.48 84,906,716 1,217,430,514 14.338 5.971 5.971 5.980 5.805 6.021 204,183,838 5.9624 2.57%
2013-08-09 0 14.00 13.98 14.00 13.88 14.06 31,833,459 444,945,834 13.977 5.822 5.813 5.822 5.772 5.847 76,553,165 5.8122 0.86%
2013-08-08 0 13.88 13.86 13.90 13.82 14.02 27,277,874 379,715,892 13.920 5.772 5.763 5.780 5.747 5.830 65,597,885 5.7885 0.00%
2013-08-07 0 13.88 13.84 13.88 13.82 14.04 36,770,989 510,201,114 13.875 5.772 5.755 5.772 5.747 5.838 88,426,947 5.7697 -1.00%
2013-08-06 0 14.02 14.00 14.04 13.74 14.24 32,970,848 461,521,359 13.998 5.830 5.822 5.838 5.714 5.921 79,288,360 5.8208 -1.27%
2013-08-05 0 14.20 14.18 14.22 14.06 14.30 21,945,788 310,846,536 14.164 5.905 5.897 5.913 5.847 5.946 52,775,274 5.8900 -0.14%
2013-08-02 0 14.22 14.20 14.22 14.18 14.32 28,310,757 403,195,807 14.242 5.913 5.905 5.913 5.897 5.955 68,081,764 5.9222 0.42%
2013-08-01 0 14.16 14.14 14.16 14.06 14.26 31,267,353 442,797,425 14.162 5.888 5.880 5.888 5.847 5.930 75,191,792 5.8889 1.14%
2013-07-31 0 14.00 13.98 14.00 13.90 14.10 37,221,691 521,219,356 14.003 5.822 5.813 5.822 5.780 5.863 89,510,796 5.8230 -0.85%
2013-07-30 0 14.12 14.12 14.14 13.94 14.14 33,327,479 467,964,144 14.041 5.872 5.872 5.880 5.797 5.880 80,145,987 5.8389 0.43%
2013-07-29 0 14.06 14.06 14.08 13.92 14.22 31,585,117 442,924,054 14.023 5.847 5.847 5.855 5.788 5.913 75,955,952 5.8313 -1.54%
2013-07-26 0 14.28 14.28 14.30 14.10 14.36 26,521,796 378,648,574 14.277 5.938 5.938 5.946 5.863 5.971 63,779,667 5.9368 0.56%
2013-07-25 0 14.20 14.20 14.22 14.12 14.30 26,182,684 372,297,888 14.219 5.905 5.905 5.913 5.872 5.946 62,964,170 5.9129 -0.70%
2013-07-24 0 14.30 14.26 14.28 14.10 14.38 58,464,084 833,808,405 14.262 5.946 5.930 5.938 5.863 5.980 140,594,545 5.9306 0.14%
2013-07-23 0 14.28 14.24 14.28 13.94 14.30 72,785,750 1,032,234,328 14.182 5.938 5.921 5.938 5.797 5.946 175,035,315 5.8973 2.59%
2013-07-22 0 13.92 13.88 13.92 13.74 14.00 20,501,695 284,472,021 13.876 5.788 5.772 5.788 5.714 5.822 49,302,517 5.7699 0.43%
2013-07-19 0 13.86 13.84 13.88 13.70 13.98 38,178,431 528,446,042 13.841 5.763 5.755 5.772 5.697 5.813 91,811,566 5.7558 0.29%
2013-07-18 0 13.82 13.82 13.86 13.66 13.96 36,428,973 503,429,865 13.819 5.747 5.747 5.763 5.680 5.805 87,604,466 5.7466 0.29%
2013-07-17 0 13.78 13.76 13.78 13.44 13.82 37,980,328 520,290,961 13.699 5.730 5.722 5.730 5.589 5.747 91,335,168 5.6965 0.44%
2013-07-16 0 13.72 13.70 13.76 13.60 13.80 50,605,672 693,903,280 13.712 5.705 5.697 5.722 5.655 5.739 121,696,620 5.7019 0.73%
2013-07-15 0 13.62 13.60 13.62 13.50 13.74 40,988,883 558,228,036 13.619 5.664 5.655 5.664 5.614 5.714 98,570,147 5.6633 -0.58%
2013-07-12 0 13.70 13.70 13.72 13.54 13.76 57,432,619 784,489,997 13.659 5.697 5.697 5.705 5.630 5.722 138,114,076 5.6800 0.44%
2013-07-11 0 13.64 13.62 13.64 13.24 13.80 75,842,821 1,030,043,786 13.581 5.672 5.664 5.672 5.506 5.739 182,386,966 5.6476 4.12%
2013-07-10 0 13.10 13.10 13.14 12.82 13.32 50,487,074 659,878,074 13.070 5.447 5.447 5.464 5.331 5.539 121,411,415 5.4351 -0.46%
2013-07-09 0 13.16 13.14 13.18 12.96 13.18 34,662,194 453,611,254 13.087 5.472 5.464 5.481 5.389 5.481 83,355,713 5.4419 0.15%
2013-07-08 0 13.14 13.10 13.12 12.70 13.32 61,421,640 803,678,249 13.085 5.464 5.447 5.456 5.281 5.539 147,706,881 5.4410 0.46%
2013-07-05 0 13.08 13.06 13.10 12.94 13.16 34,773,848 453,149,291 13.031 5.439 5.431 5.447 5.381 5.472 83,624,218 5.4189 2.19%
2013-07-04 0 12.80 12.80 12.82 12.64 13.08 46,222,572 594,827,331 12.869 5.323 5.323 5.331 5.256 5.439 111,156,132 5.3513 2.07%
2013-07-03 0 12.54 12.54 12.56 12.50 12.80 62,639,169 793,213,633 12.663 5.215 5.215 5.223 5.198 5.323 150,634,797 5.2658 -3.09%
2013-07-02 0 12.94 12.92 12.94 12.92 13.56 63,744,339 840,769,639 13.190 5.381 5.373 5.381 5.373 5.639 153,292,512 5.4847 -1.67%
2013-06-28 0 13.16 13.14 13.16 12.70 13.20 63,047,748 818,658,133 12.985 5.472 5.464 5.472 5.281 5.489 151,617,349 5.3995 2.97%
2013-06-27 0 12.78 12.74 12.78 12.68 12.94 57,392,662 732,886,798 12.770 5.314 5.298 5.314 5.273 5.381 138,017,987 5.3101 2.08%
2013-06-26 0 12.52 12.50 12.54 12.26 12.62 60,599,928 754,086,384 12.444 5.206 5.198 5.215 5.098 5.248 145,730,827 5.1745 1.95%
2013-06-25 0 12.28 12.26 12.28 12.04 12.52 60,238,571 739,653,642 12.279 5.106 5.098 5.106 5.007 5.206 144,861,835 5.1059 -0.49%
2013-06-24 0 12.34 12.32 12.34 12.30 12.72 58,486,930 725,851,486 12.410 5.131 5.123 5.131 5.115 5.289 140,649,485 5.1607 -2.99%
2013-06-21 0 12.72 12.72 12.76 12.50 12.88 107,264,615 1,362,438,031 12.702 5.289 5.289 5.306 5.198 5.356 257,950,158 5.2818 -2.15%
2013-06-20 0 13.00 13.00 13.02 12.92 13.42 99,683,745 1,302,566,791 13.067 5.406 5.406 5.414 5.373 5.581 239,719,667 5.4337 -4.41%
2013-06-19 0 13.60 13.56 13.62 13.48 13.78 75,001,270 1,021,696,759 13.622 5.655 5.639 5.664 5.605 5.730 180,363,202 5.6647 -0.15%
2013-06-18 0 13.62 13.58 13.60 13.42 13.68 61,486,137 835,095,173 13.582 5.664 5.647 5.655 5.581 5.689 147,861,984 5.6478 0.29%
2013-06-17 0 13.58 13.56 13.58 13.18 13.70 79,976,424 1,080,277,486 13.507 5.647 5.639 5.647 5.481 5.697 192,327,462 5.6169 4.14%
2013-06-14 0 13.04 13.04 13.10 13.00 13.26 71,262,437 930,910,398 13.063 5.422 5.422 5.447 5.406 5.514 171,372,049 5.4321 1.09%
2013-06-13 0 12.90 12.90 12.92 12.66 13.24 79,288,045 1,023,415,473 12.908 5.364 5.364 5.373 5.264 5.506 190,672,047 5.3674 -2.42%
2013-06-11 0 13.22 13.18 13.22 13.18 13.48 43,902,084 583,160,572 13.283 5.497 5.481 5.497 5.481 5.605 105,575,818 5.5236 -1.93%
2013-06-10 0 13.48 13.42 13.48 13.26 13.58 42,903,132 576,966,585 13.448 5.605 5.581 5.605 5.514 5.647 103,173,537 5.5922 0.45%
2013-06-07 0 13.42 13.40 13.42 13.32 13.62 41,246,229 555,368,898 13.465 5.581 5.572 5.581 5.539 5.664 99,189,013 5.5991 -0.15%
2013-06-06 0 13.44 13.46 13.48 13.40 13.56 54,187,518 731,607,316 13.501 5.589 5.597 5.605 5.572 5.639 130,310,250 5.6143 -2.33%
2013-06-05 0 13.76 13.74 13.76 13.66 13.84 39,716,398 546,603,553 13.763 5.722 5.714 5.722 5.680 5.755 95,510,072 5.7230 -0.15%
2013-06-04 0 13.78 13.76 13.82 13.62 13.92 40,536,174 559,445,403 13.801 5.730 5.722 5.747 5.664 5.788 97,481,471 5.7390 0.29%
2013-06-03 0 13.74 13.74 13.80 13.72 14.02 63,515,385 880,698,034 13.866 5.714 5.714 5.739 5.705 5.830 152,741,923 5.7659 0.15%
2013-05-31 0 13.72 13.70 13.76 13.62 13.90 65,446,070 898,568,956 13.730 5.705 5.697 5.722 5.664 5.780 157,384,838 5.7094 -0.29%
2013-05-30 0 13.76 13.76 13.78 13.64 13.94 44,772,920 616,770,015 13.776 5.722 5.722 5.730 5.672 5.797 107,670,006 5.7283 1.03%
2013-05-29 0 13.94 13.94 13.96 13.92 14.18 51,657,006 725,046,576 14.036 5.664 5.664 5.672 5.656 5.761 127,143,516 5.7026 -1.69%
2013-05-28 0 14.18 14.16 14.18 13.94 14.22 36,842,456 519,608,663 14.104 5.761 5.753 5.761 5.664 5.777 90,680,428 5.7301 1.72%
2013-05-27 0 13.94 13.92 13.94 13.82 14.02 35,010,854 488,736,699 13.960 5.664 5.656 5.664 5.615 5.696 86,172,301 5.6716 0.14%
2013-05-24 0 13.92 13.92 13.94 13.88 14.14 56,921,110 794,769,499 13.963 5.656 5.656 5.664 5.639 5.745 140,100,068 5.6729 -1.00%
2013-05-23 0 14.06 14.04 14.06 13.92 14.58 82,194,939 1,161,514,055 14.131 5.712 5.704 5.712 5.656 5.924 202,306,606 5.7414 -2.50%
2013-05-22 0 14.42 14.40 14.42 14.32 14.62 45,383,243 654,779,903 14.428 5.859 5.851 5.859 5.818 5.940 111,701,888 5.8619 0.00%
2013-05-21 0 14.42 14.44 14.46 14.36 14.54 36,336,848 524,143,452 14.425 5.859 5.867 5.875 5.834 5.907 89,435,973 5.8605 -0.41%
2013-05-20 0 14.48 14.44 14.48 14.42 14.62 42,992,785 623,830,215 14.510 5.883 5.867 5.883 5.859 5.940 105,818,248 5.8953 1.69%
2013-05-16 0 14.24 14.24 14.26 14.06 14.38 72,173,494 1,026,809,528 14.227 5.786 5.786 5.794 5.712 5.842 177,640,799 5.7803 -1.39%
2013-05-15 0 14.44 14.42 14.46 14.36 14.54 57,866,243 836,212,288 14.451 5.867 5.859 5.875 5.834 5.907 142,426,326 5.8712 0.84%
2013-05-14 0 14.32 14.30 14.32 14.22 14.56 51,132,317 731,947,033 14.315 5.818 5.810 5.818 5.777 5.916 125,852,098 5.8159 -0.56%
2013-05-13 0 14.40 14.38 14.40 14.32 14.64 53,366,771 768,478,631 14.400 5.851 5.842 5.851 5.818 5.948 131,351,765 5.8505 -2.44%
2013-05-10 0 14.76 14.74 14.76 14.60 14.78 33,799,439 496,885,917 14.701 5.997 5.989 5.997 5.932 6.005 83,190,642 5.9729 0.41%
2013-05-09 0 14.70 14.70 14.72 14.48 14.80 59,618,573 874,463,397 14.668 5.972 5.972 5.981 5.883 6.013 146,739,341 5.9593 -0.54%
2013-05-08 0 14.78 14.78 14.80 14.70 14.80 44,821,295 661,519,569 14.759 6.005 6.005 6.013 5.972 6.013 110,318,764 5.9964 1.37%
2013-05-07 0 14.58 14.56 14.58 14.36 14.62 53,641,101 778,926,011 14.521 5.924 5.916 5.924 5.834 5.940 132,026,974 5.8997 1.39%
2013-05-06 0 14.38 14.36 14.40 14.32 14.52 49,023,217 705,737,647 14.396 5.842 5.834 5.851 5.818 5.899 120,660,965 5.8489 1.41%
2013-05-03 0 14.18 14.14 14.18 14.12 14.34 37,187,593 528,353,225 14.208 5.761 5.745 5.761 5.737 5.826 91,529,914 5.7725 0.14%
2013-05-02 0 14.16 14.16 14.20 14.10 14.30 60,505,768 857,932,387 14.179 5.753 5.753 5.769 5.729 5.810 148,922,996 5.7609 -2.21%
2013-04-30 0 14.48 14.44 14.46 14.30 14.60 66,687,176 960,798,355 14.408 5.883 5.867 5.875 5.810 5.932 164,137,310 5.8536 0.98%
2013-04-29 0 14.34 14.34 14.36 14.24 14.46 36,977,137 529,974,395 14.332 5.826 5.826 5.834 5.786 5.875 91,011,918 5.8231 -0.42%
2013-04-26 0 14.40 14.38 14.40 14.22 14.58 74,061,710 1,064,530,402 14.374 5.851 5.842 5.851 5.777 5.924 182,288,269 5.8398 -0.28%
2013-04-25 0 14.44 14.42 14.46 14.22 14.46 69,678,539 1,000,100,972 14.353 5.867 5.859 5.875 5.777 5.875 171,499,960 5.8315 2.85%
2013-04-24 0 14.04 14.02 14.04 13.94 14.16 55,171,125 773,518,093 14.020 5.704 5.696 5.704 5.664 5.753 135,792,826 5.6963 1.89%
2013-04-23 0 13.78 13.74 13.76 13.74 13.88 48,737,007 672,335,693 13.795 5.599 5.582 5.591 5.582 5.639 119,956,515 5.6048 -0.58%
2013-04-22 0 13.86 13.84 13.86 13.76 13.96 61,902,404 857,744,906 13.856 5.631 5.623 5.631 5.591 5.672 152,360,539 5.6297 0.43%
2013-04-19 0 13.80 13.80 13.82 13.36 13.84 57,906,103 788,779,550 13.622 5.607 5.607 5.615 5.428 5.623 142,524,434 5.5343 2.99%
2013-04-18 0 13.40 13.40 13.42 13.32 13.60 47,857,566 643,038,049 13.436 5.444 5.444 5.452 5.412 5.526 117,791,945 5.4591 -0.30%
2013-04-17 0 13.44 13.42 13.48 13.42 13.84 100,356,187 1,371,266,270 13.664 5.461 5.452 5.477 5.452 5.623 247,006,930 5.5515 -0.30%
2013-04-16 0 13.48 13.48 13.52 13.30 13.62 79,927,713 1,077,597,230 13.482 5.477 5.477 5.493 5.404 5.534 196,726,277 5.4776 -1.89%
2013-04-15 0 13.74 13.72 13.74 13.54 14.02 90,768,832 1,242,445,974 13.688 5.582 5.574 5.582 5.501 5.696 223,409,550 5.5613 -3.10%
2013-04-12 0 14.18 14.16 14.18 14.08 14.32 43,425,532 615,295,106 14.169 5.761 5.753 5.761 5.721 5.818 106,883,369 5.7567 -0.56%
2013-04-11 0 14.26 14.26 14.28 14.24 14.56 37,486,718 539,394,181 14.389 5.794 5.794 5.802 5.786 5.916 92,266,151 5.8461 0.00%
2013-04-10 0 14.26 14.24 14.26 14.10 14.42 71,468,151 1,016,400,127 14.222 5.794 5.786 5.794 5.729 5.859 175,904,736 5.7781 -0.70%
2013-04-09 0 14.36 14.32 14.36 14.14 14.46 37,021,649 530,972,736 14.342 5.834 5.818 5.834 5.745 5.875 91,121,476 5.8271 0.98%
2013-04-08 0 14.22 14.22 14.24 14.14 14.30 40,975,753 582,882,247 14.225 5.777 5.777 5.786 5.745 5.810 100,853,722 5.7795 -0.97%
2013-04-05 0 14.36 14.36 14.38 14.24 14.70 78,299,260 1,126,311,032 14.385 5.834 5.834 5.842 5.786 5.972 192,718,161 5.8443 -3.88%
2013-04-03 0 14.94 14.94 14.96 14.86 15.14 31,282,078 468,152,574 14.966 6.070 6.070 6.078 6.037 6.151 76,994,656 6.0803 -0.93%
2013-04-02 0 15.08 15.06 15.08 14.88 15.14 57,590,755 865,269,594 15.024 6.127 6.119 6.127 6.046 6.151 141,748,267 6.1043 1.07%
2013-03-28 0 14.92 14.90 14.98 14.82 15.00 50,786,496 757,081,924 14.907 6.062 6.054 6.086 6.021 6.094 125,000,928 6.0566 -1.19%
2013-03-27 0 15.10 15.06 15.10 14.94 15.28 52,017,958 785,925,698 15.109 6.135 6.119 6.135 6.070 6.208 128,031,928 6.1385 0.27%
2013-03-26 0 15.06 15.02 15.06 14.80 15.14 76,559,469 1,149,677,662 15.017 6.119 6.102 6.119 6.013 6.151 188,436,010 6.1012 0.94%
2013-03-25 0 14.92 14.90 14.92 14.70 15.14 137,979,059 2,060,383,741 14.933 6.062 6.054 6.062 5.972 6.151 339,608,198 6.0669 4.19%
2013-03-22 0 14.32 14.28 14.34 14.12 14.42 52,048,263 743,164,205 14.278 5.818 5.802 5.826 5.737 5.859 128,106,518 5.8011 -0.83%
2013-03-21 0 14.44 14.40 14.42 14.36 14.58 57,546,618 831,461,835 14.448 5.867 5.851 5.859 5.834 5.924 141,639,633 5.8703 0.00%
2013-03-20 0 14.44 14.44 14.46 14.24 14.48 43,901,955 631,802,753 14.391 5.867 5.867 5.875 5.786 5.883 108,055,990 5.8470 1.12%
2013-03-19 0 14.28 14.22 14.28 14.22 14.60 74,339,217 1,064,732,136 14.323 5.802 5.777 5.802 5.777 5.932 182,971,298 5.8191 -1.24%
2013-03-18 0 14.46 14.44 14.46 14.34 14.56 88,693,982 1,287,276,919 14.514 5.875 5.867 5.875 5.826 5.916 218,302,716 5.8968 -1.36%
2013-03-15 0 14.66 14.66 14.70 14.40 14.76 136,949,278 2,000,834,354 14.610 5.956 5.956 5.972 5.851 5.997 337,073,595 5.9359 0.96%
2013-03-14 0 14.52 14.52 14.54 14.38 14.70 64,373,996 934,348,938 14.514 5.899 5.899 5.907 5.842 5.972 158,443,875 5.8970 0.55%
2013-03-13 0 14.44 14.46 14.48 14.42 14.72 53,208,831 773,991,641 14.546 5.867 5.875 5.883 5.859 5.981 130,963,027 5.9100 -1.50%
2013-03-12 0 14.66 14.62 14.64 14.62 14.98 49,192,864 727,080,851 14.780 5.956 5.940 5.948 5.940 6.086 121,078,517 6.0050 -1.21%
2013-03-11 0 14.84 14.84 14.86 14.68 15.12 55,832,716 829,702,102 14.861 6.029 6.029 6.037 5.964 6.143 137,421,201 6.0377 -1.07%
2013-03-08 0 15.00 14.98 15.00 14.72 15.22 81,772,668 1,228,577,776 15.024 6.094 6.086 6.094 5.981 6.184 201,267,269 6.1042 2.32%
2013-03-07 0 14.66 14.66 14.68 14.42 14.70 41,727,195 608,086,102 14.573 5.956 5.956 5.964 5.859 5.972 102,703,248 5.9208 0.00%
2013-03-06 0 14.66 14.62 14.66 14.60 14.78 61,476,981 901,741,533 14.668 5.956 5.940 5.956 5.932 6.005 151,313,445 5.9594 0.55%
2013-03-05 0 14.58 14.54 14.58 14.42 14.80 73,459,726 1,072,099,620 14.594 5.924 5.907 5.924 5.859 6.013 180,806,604 5.9295 0.00%
2013-03-04 0 14.58 14.58 14.60 14.42 14.92 83,520,975 1,217,404,865 14.576 5.924 5.924 5.932 5.859 6.062 205,570,381 5.9221 -2.02%
2013-03-01 0 14.88 14.88 14.90 14.76 15.18 102,535,250 1,526,968,431 14.892 6.046 6.046 6.054 5.997 6.167 252,370,263 6.0505 -2.36%
2013-02-28 0 15.24 15.22 15.26 15.00 15.32 64,094,464 972,196,770 15.168 6.192 6.184 6.200 6.094 6.224 157,755,862 6.1627 1.74%
2013-02-27 0 14.98 14.96 15.00 14.88 15.14 47,860,635 718,061,956 15.003 6.086 6.078 6.094 6.046 6.151 117,799,499 6.0956 -0.53%
2013-02-26 0 15.06 15.06 15.08 15.04 15.28 52,400,106 792,341,063 15.121 6.119 6.119 6.127 6.111 6.208 128,972,510 6.1435 -1.70%
2013-02-25 0 15.32 15.30 15.34 15.28 15.48 38,164,415 586,890,313 15.378 6.224 6.216 6.232 6.208 6.289 93,934,169 6.2479 -0.26%
2013-02-22 0 15.36 15.34 15.38 15.28 15.54 48,152,893 740,462,499 15.377 6.241 6.232 6.249 6.208 6.314 118,518,834 6.2476 -1.16%
2013-02-21 0 15.54 15.50 15.52 15.36 15.58 51,693,549 798,890,915 15.454 6.314 6.297 6.306 6.241 6.330 127,233,459 6.2789 -1.15%
2013-02-20 0 15.72 15.68 15.72 15.58 15.88 52,398,835 820,773,567 15.664 6.387 6.371 6.387 6.330 6.452 128,969,382 6.3641 0.38%
2013-02-19 0 15.66 15.64 15.66 15.64 15.92 59,839,483 943,574,628 15.768 6.362 6.354 6.362 6.354 6.468 147,283,067 6.4065 -1.39%
2013-02-18 0 15.88 15.84 15.86 15.82 16.08 39,050,295 621,846,179 15.924 6.452 6.436 6.444 6.427 6.533 96,114,587 6.4698 -0.50%
2013-02-15 0 15.96 15.94 15.96 15.74 15.98 37,905,969 602,245,548 15.888 6.484 6.476 6.484 6.395 6.492 93,298,055 6.4551 0.50%
2013-02-14 0 15.88 15.84 15.88 15.70 15.96 59,676,812 947,852,664 15.883 6.452 6.436 6.452 6.379 6.484 146,882,684 6.4531 1.93%
2013-02-08 0 15.58 15.58 15.60 15.50 15.70 49,865,306 778,594,691 15.614 6.330 6.330 6.338 6.297 6.379 122,733,600 6.3438 -0.13%
2013-02-07 0 15.60 15.56 15.60 15.52 15.62 53,195,530 828,027,764 15.566 6.338 6.322 6.338 6.306 6.346 130,930,289 6.3242 -0.13%
2013-02-06 0 15.62 15.58 15.60 15.50 15.74 71,280,919 1,111,608,439 15.595 6.346 6.330 6.338 6.297 6.395 175,443,901 6.3360 0.00%
2013-02-05 0 15.62 15.60 15.62 15.50 15.86 106,495,304 1,668,163,723 15.664 6.346 6.338 6.346 6.297 6.444 262,117,154 6.3642 -2.38%
2013-02-04 0 16.00 15.98 16.04 15.96 16.30 62,627,563 1,011,066,334 16.144 6.501 6.492 6.517 6.484 6.623 154,145,375 6.5592 -0.12%
2013-02-01 0 16.02 16.00 16.02 15.86 16.08 47,825,260 764,853,310 15.993 6.509 6.501 6.509 6.444 6.533 117,712,430 6.4976 0.00%
2013-01-31 0 16.02 15.98 16.02 15.86 16.06 102,837,629 1,640,737,306 15.955 6.509 6.492 6.509 6.444 6.525 253,114,509 6.4822 -2.32%
2013-01-30 0 16.40 16.42 16.44 16.20 16.52 88,388,016 1,450,125,659 16.406 6.663 6.671 6.679 6.582 6.712 217,549,641 6.6657 1.86%
2013-01-29 0 16.10 16.06 16.10 15.82 16.12 52,214,993 837,374,876 16.037 6.541 6.525 6.541 6.427 6.549 128,516,891 6.5157 1.26%
2013-01-28 0 15.90 15.88 15.90 15.72 16.08 56,153,602 894,113,970 15.923 6.460 6.452 6.460 6.387 6.533 138,210,999 6.4692 0.51%
2013-01-25 0 15.82 15.80 15.82 15.70 15.94 72,431,420 1,145,000,165 15.808 6.427 6.419 6.427 6.379 6.476 178,275,632 6.4226 0.38%
2013-01-24 0 15.76 15.74 15.76 15.72 16.00 99,488,245 1,574,612,092 15.827 6.403 6.395 6.403 6.387 6.501 244,870,662 6.4304 -1.99%
2013-01-23 0 16.08 16.06 16.10 16.00 16.24 57,301,862 921,677,799 16.085 6.533 6.525 6.541 6.501 6.598 141,037,214 6.5350 -0.50%
2013-01-22 0 16.16 16.14 16.16 16.06 16.24 40,526,488 654,452,588 16.149 6.566 6.558 6.566 6.525 6.598 99,747,945 6.5611 -0.25%
2013-01-21 0 16.20 16.20 16.22 16.12 16.32 79,175,796 1,282,660,469 16.200 6.582 6.582 6.590 6.549 6.631 194,875,582 6.5819 -1.10%
2013-01-18 0 16.38 16.38 16.40 16.10 16.42 69,483,849 1,132,526,674 16.299 6.655 6.655 6.663 6.541 6.671 171,020,769 6.6222 2.25%
2013-01-17 0 16.02 16.04 16.06 16.00 16.26 52,390,778 843,807,715 16.106 6.509 6.517 6.525 6.501 6.606 128,949,551 6.5437 -0.37%
2013-01-16 0 16.08 16.10 16.12 16.00 16.20 54,388,635 874,420,786 16.077 6.533 6.541 6.549 6.501 6.582 133,866,881 6.5320 -0.74%
2013-01-15 0 16.20 16.18 16.20 16.12 16.36 63,757,619 1,032,436,628 16.193 6.582 6.574 6.582 6.549 6.647 156,926,785 6.5791 -0.86%
2013-01-14 0 16.34 16.30 16.36 16.22 16.38 52,524,401 856,448,489 16.306 6.639 6.623 6.647 6.590 6.655 129,278,438 6.6248 0.74%
2013-01-11 0 16.22 16.20 16.22 16.04 16.62 112,066,488 1,821,265,312 16.252 6.590 6.582 6.590 6.517 6.753 275,829,523 6.6029 -1.93%
2013-01-10 0 16.54 16.50 16.54 16.48 16.76 81,504,859 1,351,587,958 16.583 6.720 6.704 6.720 6.696 6.809 200,608,110 6.7375 -0.60%
2013-01-09 0 16.64 16.62 16.70 16.52 16.72 74,156,384 1,232,220,955 16.617 6.761 6.753 6.785 6.712 6.793 182,521,291 6.7511 -1.19%
2013-01-08 0 16.84 16.82 16.84 16.72 17.00 60,579,333 1,019,396,659 16.827 6.842 6.834 6.842 6.793 6.907 149,104,061 6.8368 -1.75%
2013-01-07 0 17.14 17.10 17.14 17.02 17.32 48,783,733 836,062,313 17.138 6.964 6.948 6.964 6.915 7.037 120,071,522 6.9630 -1.15%
2013-01-04 0 17.34 17.34 17.36 17.14 17.38 36,921,621 637,509,339 17.267 7.045 7.045 7.053 6.964 7.061 90,875,277 7.0152 0.23%
2013-01-03 0 17.30 17.28 17.30 16.88 17.30 63,186,743 1,085,188,207 17.174 7.029 7.021 7.029 6.858 7.029 155,521,686 6.9777 0.00%
2013-01-02 0 17.30 17.28 17.30 16.92 17.32 49,343,943 845,341,492 17.132 7.029 7.021 7.029 6.874 7.037 121,450,368 6.9604 3.10%
2012-12-31 0 16.78 16.78 16.82 16.68 16.86 12,627,470 211,955,803 16.785 6.818 6.818 6.834 6.777 6.850 31,080,023 6.8197 -0.36%
2012-12-28 0 16.84 16.78 16.84 16.70 16.88 24,987,331 419,943,763 16.806 6.842 6.818 6.842 6.785 6.858 61,501,379 6.8282 0.60%
2012-12-27 0 16.74 16.72 16.76 16.66 16.80 33,238,815 556,014,844 16.728 6.801 6.793 6.809 6.769 6.826 81,810,777 6.7964 -0.12%
2012-12-24 0 16.76 16.76 16.78 16.58 16.80 14,862,398 248,610,073 16.727 6.809 6.809 6.818 6.736 6.826 36,580,857 6.7962 -0.12%
2012-12-21 0 16.78 16.78 16.80 16.50 16.80 47,585,970 792,973,808 16.664 6.818 6.818 6.826 6.704 6.826 117,123,465 6.7704 -0.36%
2012-12-20 0 16.84 16.84 16.86 16.64 16.88 36,659,354 613,638,326 16.739 6.842 6.842 6.850 6.761 6.858 90,229,758 6.8008 0.00%
2012-12-19 0 16.84 16.84 16.86 16.62 16.90 42,117,828 707,667,123 16.802 6.842 6.842 6.850 6.753 6.866 103,664,714 6.8265 1.08%
2012-12-18 0 16.66 16.66 16.68 16.48 16.70 38,016,872 630,189,015 16.577 6.769 6.769 6.777 6.696 6.785 93,571,021 6.7349 0.48%
2012-12-17 0 16.58 16.56 16.58 16.52 16.78 49,245,078 817,716,386 16.605 6.736 6.728 6.736 6.712 6.818 121,207,032 6.7464 -1.78%
2012-12-14 0 16.88 16.88 16.90 16.68 16.90 44,409,108 746,231,053 16.804 6.858 6.858 6.866 6.777 6.866 109,304,247 6.8271 0.48%
2012-12-13 0 16.80 16.80 16.82 16.72 17.00 38,222,157 643,985,742 16.848 6.826 6.826 6.834 6.793 6.907 94,076,289 6.8454 -0.47%
2012-12-12 0 16.88 16.86 16.90 16.76 16.96 35,944,758 606,034,320 16.860 6.858 6.850 6.866 6.809 6.891 88,470,921 6.8501 0.36%
2012-12-11 0 16.82 16.80 16.84 16.62 16.94 40,280,474 676,221,331 16.788 6.834 6.826 6.842 6.753 6.883 99,142,430 6.8207 0.24%
2012-12-10 0 16.78 16.74 16.76 16.70 16.96 49,268,957 827,485,131 16.795 6.818 6.801 6.809 6.785 6.891 121,265,805 6.8237 1.08%
2012-12-07 0 16.60 16.60 16.62 16.46 16.74 49,851,317 827,523,633 16.600 6.744 6.744 6.753 6.688 6.801 122,699,169 6.7443 -0.12%
2012-12-06 0 16.62 16.62 16.64 16.44 16.76 53,199,664 884,355,482 16.623 6.753 6.753 6.761 6.679 6.809 130,940,464 6.7539 -0.72%
2012-12-05 0 16.74 16.72 16.74 16.26 16.80 52,855,775 877,206,273 16.596 6.801 6.793 6.801 6.606 6.826 130,094,049 6.7429 1.70%
2012-12-04 0 16.46 16.42 16.46 16.32 16.56 28,629,763 469,873,108 16.412 6.688 6.671 6.688 6.631 6.728 70,466,506 6.6680 0.49%
2012-12-03 0 16.38 16.36 16.38 16.22 16.74 32,883,377 542,969,273 16.512 6.655 6.647 6.655 6.590 6.801 80,935,937 6.7086 -1.21%
2012-11-30 0 16.58 16.50 16.60 16.36 16.64 54,221,378 898,266,571 16.567 6.736 6.704 6.744 6.647 6.761 133,455,211 6.7308 1.22%
2012-11-29 0 16.38 16.38 16.40 16.08 16.44 39,037,228 635,734,831 16.285 6.655 6.655 6.663 6.533 6.679 96,082,425 6.6166 1.49%
2012-11-28 0 16.14 16.10 16.14 16.00 16.24 39,094,664 630,609,739 16.130 6.558 6.541 6.558 6.501 6.598 96,223,793 6.5536 -1.71%
2012-11-27 0 16.42 16.42 16.44 16.34 16.64 32,692,263 538,322,460 16.466 6.671 6.671 6.679 6.639 6.761 80,465,547 6.6901 -0.48%
2012-11-26 0 16.50 16.48 16.50 16.32 16.64 19,565,944 322,303,047 16.473 6.704 6.696 6.704 6.631 6.761 48,157,706 6.6927 -0.24%
2012-11-23 0 16.54 16.52 16.54 16.22 16.58 36,865,833 606,285,934 16.446 6.720 6.712 6.720 6.590 6.736 90,737,966 6.6817 1.10%
2012-11-22 0 16.36 16.38 16.40 16.10 16.40 29,350,869 478,352,421 16.298 6.647 6.655 6.663 6.541 6.663 72,241,366 6.6216 0.49%
2012-11-21 0 16.28 16.26 16.30 15.98 16.36 31,148,830 503,411,278 16.161 6.614 6.606 6.623 6.492 6.647 76,666,692 6.5662 0.37%
2012-11-20 0 16.22 16.18 16.20 16.14 16.40 49,565,620 805,938,605 16.260 6.590 6.574 6.582 6.558 6.663 121,995,983 6.6063 1.25%
2012-11-19 0 16.02 16.02 16.04 16.02 16.26 34,283,878 552,097,461 16.104 6.509 6.509 6.517 6.509 6.606 84,382,993 6.5428 0.25%
2012-11-16 0 15.98 15.92 16.00 15.84 16.00 33,843,827 539,122,744 15.930 6.492 6.468 6.501 6.436 6.501 83,299,895 6.4721 1.52%
2012-11-15 0 15.74 15.74 15.78 15.72 16.06 37,095,357 589,037,258 15.879 6.395 6.395 6.411 6.387 6.525 91,302,894 6.4515 -1.99%
2012-11-14 0 16.06 16.00 16.08 15.70 16.08 29,062,669 463,440,755 15.946 6.525 6.501 6.533 6.379 6.533 71,532,019 6.4788 1.39%
2012-11-13 0 15.84 15.86 15.88 15.74 16.06 43,210,131 685,795,119 15.871 6.436 6.444 6.452 6.395 6.525 106,353,202 6.4483 -0.88%
2012-11-12 0 15.98 15.94 15.98 15.92 16.08 21,722,824 347,035,444 15.976 6.492 6.476 6.492 6.468 6.533 53,466,440 6.4907 0.13%
2012-11-09 0 15.96 15.96 15.98 15.80 16.04 46,465,011 740,056,675 15.927 6.484 6.484 6.492 6.419 6.517 114,364,446 6.4710 -0.75%
2012-11-08 0 16.08 16.04 16.08 16.00 16.36 42,359,026 686,710,425 16.212 6.533 6.517 6.533 6.501 6.647 104,258,375 6.5866 -3.02%
2012-11-07 0 16.58 16.54 16.56 16.32 16.62 39,411,468 649,280,731 16.474 6.736 6.720 6.728 6.631 6.753 97,003,543 6.6934 0.85%
2012-11-06 0 16.44 16.42 16.44 16.28 16.48 29,071,378 476,984,408 16.407 6.679 6.671 6.679 6.614 6.696 71,553,454 6.6661 0.98%
2012-11-05 0 16.28 16.26 16.28 16.14 16.34 22,543,080 366,786,630 16.270 6.614 6.606 6.614 6.558 6.639 55,485,338 6.6105 -0.37%
2012-11-02 0 16.34 16.32 16.36 16.18 16.42 39,349,101 642,326,552 16.324 6.639 6.631 6.647 6.574 6.671 96,850,039 6.6322 1.24%
2012-11-01 0 16.14 16.12 16.14 15.74 16.18 55,030,870 880,959,762 16.008 6.558 6.549 6.558 6.395 6.574 135,447,616 6.5041 0.25%
2012-10-31 0 16.10 16.08 16.12 15.96 16.16 36,573,648 586,841,587 16.045 6.541 6.533 6.549 6.484 6.566 90,018,810 6.5191 0.50%
2012-10-30 0 16.02 15.98 16.00 15.90 16.26 39,887,523 640,710,386 16.063 6.509 6.492 6.501 6.460 6.606 98,175,259 6.5262 -0.74%
2012-10-29 0 16.14 16.10 16.16 15.92 16.18 35,235,827 565,218,000 16.041 6.558 6.541 6.566 6.468 6.574 86,726,028 6.5173 0.37%
2012-10-26 0 16.08 16.06 16.08 16.04 16.26 49,365,341 796,349,225 16.132 6.533 6.525 6.533 6.517 6.606 121,503,035 6.5542 -1.11%
2012-10-25 0 16.26 16.22 16.24 16.18 16.50 63,071,218 1,026,927,538 16.282 6.606 6.590 6.598 6.574 6.704 155,237,344 6.6152 1.37%
2012-10-24 0 16.04 16.00 16.02 15.90 16.20 56,291,042 901,827,837 16.021 6.517 6.501 6.509 6.460 6.582 138,549,280 6.5091 -1.72%
2012-10-22 0 16.32 16.28 16.34 15.98 16.36 46,287,676 749,120,649 16.184 6.631 6.614 6.639 6.492 6.647 113,927,971 6.5754 0.49%
2012-10-19 0 16.24 16.20 16.22 15.98 16.38 69,127,540 1,122,645,072 16.240 6.598 6.582 6.590 6.492 6.655 170,143,784 6.5982 1.63%
2012-10-18 0 15.98 15.98 16.00 15.96 16.18 49,018,213 788,026,867 16.076 6.492 6.492 6.501 6.484 6.574 120,648,648 6.5316 -0.13%
2012-10-17 0 16.00 15.98 16.00 15.90 16.12 34,080,830 544,404,066 15.974 6.501 6.492 6.501 6.460 6.549 83,883,231 6.4900 0.38%
2012-10-16 0 15.94 15.90 15.94 15.70 15.96 37,822,568 599,162,202 15.841 6.476 6.460 6.476 6.379 6.484 93,092,780 6.4362 1.01%
2012-10-15 0 15.78 15.78 15.82 15.72 15.98 39,022,063 619,066,022 15.865 6.411 6.411 6.427 6.387 6.492 96,045,100 6.4456 -0.63%
2012-10-12 0 15.88 15.86 15.92 15.78 15.98 44,649,863 709,563,973 15.892 6.452 6.444 6.468 6.411 6.492 109,896,818 6.4566 0.76%
2012-10-11 0 15.76 15.76 15.78 15.50 15.78 43,719,445 686,733,449 15.708 6.403 6.403 6.411 6.297 6.411 107,606,778 6.3819 1.29%
2012-10-10 0 15.56 15.54 15.56 15.46 15.70 46,239,186 720,964,647 15.592 6.322 6.314 6.322 6.281 6.379 113,808,622 6.3349 0.65%
2012-10-09 0 15.46 15.48 15.50 15.44 15.76 42,668,065 666,148,406 15.612 6.281 6.289 6.297 6.273 6.403 105,019,013 6.3431 0.65%
2012-10-08 0 15.36 15.34 15.36 15.30 15.54 48,763,000 751,333,386 15.408 6.241 6.232 6.241 6.216 6.314 120,020,492 6.2600 -1.41%
2012-10-05 0 15.58 15.56 15.58 15.54 15.78 57,197,013 893,471,739 15.621 6.330 6.322 6.330 6.314 6.411 140,779,149 6.3466 0.00%
2012-10-04 0 15.58 15.56 15.60 15.52 15.70 53,044,525 826,377,845 15.579 6.330 6.322 6.338 6.306 6.379 130,558,620 6.3296 -1.64%
2012-10-03 0 15.84 15.82 15.86 15.70 16.04 41,555,641 657,717,997 15.827 6.436 6.427 6.444 6.379 6.517 102,281,002 6.4305 -0.38%
2012-09-28 0 15.90 15.88 15.96 15.76 16.02 44,961,189 716,772,605 15.942 6.460 6.452 6.484 6.403 6.509 110,663,085 6.4771 0.13%
2012-09-27 0 15.88 15.84 15.86 15.46 16.02 64,140,890 1,016,143,075 15.842 6.452 6.436 6.444 6.281 6.509 157,870,130 6.4366 2.06%
2012-09-26 0 15.56 15.58 15.60 15.44 15.62 40,699,096 632,691,430 15.546 6.322 6.330 6.338 6.273 6.346 100,172,785 6.3160 -0.77%
2012-09-25 0 15.68 15.66 15.68 15.58 15.74 31,691,753 496,320,752 15.661 6.371 6.362 6.371 6.330 6.395 78,002,990 6.3628 0.13%
2012-09-24 0 15.66 15.64 15.66 15.52 15.78 32,550,383 510,879,144 15.695 6.362 6.354 6.362 6.306 6.411 80,116,338 6.3767 -0.51%
2012-09-21 0 15.74 15.66 15.68 15.64 15.96 53,803,477 849,278,976 15.785 6.395 6.362 6.371 6.354 6.484 132,426,630 6.4132 0.64%
2012-09-20 0 15.64 15.62 15.66 15.54 15.90 90,900,439 1,426,249,946 15.690 6.354 6.346 6.362 6.314 6.460 223,733,474 6.3748 -3.46%
2012-09-19 0 16.20 16.18 16.20 15.78 16.24 75,992,697 1,220,959,706 16.067 6.582 6.574 6.582 6.411 6.598 187,041,012 6.5278 1.12%
2012-09-18 0 16.02 16.02 16.04 15.76 16.14 76,053,119 1,213,375,094 15.954 6.509 6.509 6.517 6.403 6.558 187,189,729 6.4821 -1.35%
2012-09-17 0 16.24 16.20 16.24 15.86 16.34 128,128,817 2,072,028,900 16.171 6.598 6.582 6.598 6.444 6.639 315,363,773 6.5703 3.70%
2012-09-14 0 15.66 15.64 15.66 15.30 15.84 109,085,649 1,704,450,598 15.625 6.362 6.354 6.362 6.216 6.436 268,492,776 6.3482 4.82%
2012-09-13 0 14.94 14.90 14.94 14.90 15.06 34,561,802 516,599,478 14.947 6.070 6.054 6.070 6.054 6.119 85,067,048 6.0729 0.27%
2012-09-12 0 14.90 14.88 14.90 14.82 15.02 47,917,874 714,201,739 14.905 6.054 6.046 6.054 6.021 6.102 117,940,381 6.0556 1.36%
2012-09-11 0 14.70 14.68 14.70 14.26 14.84 81,682,640 1,191,108,931 14.582 5.972 5.964 5.972 5.794 6.029 201,045,683 5.9246 2.51%
2012-09-10 0 14.34 14.34 14.38 14.24 14.60 55,590,898 802,055,807 14.428 5.826 5.826 5.842 5.786 5.932 136,826,014 5.8619 -0.28%
2012-09-07 0 14.38 14.36 14.46 14.28 14.52 83,670,064 1,206,260,823 14.417 5.842 5.834 5.875 5.802 5.899 205,937,335 5.8574 1.55%
2012-09-06 0 14.16 14.14 14.20 14.02 14.26 52,155,814 737,411,836 14.139 5.753 5.745 5.769 5.696 5.794 128,371,233 5.7444 0.35%
2012-09-05 0 14.26 14.24 14.26 14.20 14.62 68,366,186 976,708,353 14.286 5.733 5.725 5.733 5.709 5.877 170,058,698 5.7434 -2.46%
2012-09-04 0 14.62 14.62 14.64 14.58 14.86 26,833,688 394,553,123 14.704 5.877 5.877 5.886 5.861 5.974 66,747,940 5.9111 -0.54%
2012-09-03 0 14.70 14.68 14.70 14.56 14.84 29,954,067 440,662,795 14.711 5.910 5.902 5.910 5.853 5.966 74,509,782 5.9142 0.14%
2012-08-31 0 14.68 14.70 14.78 14.58 14.78 36,188,170 531,600,138 14.690 5.902 5.910 5.942 5.861 5.942 90,016,914 5.9056 -0.41%
2012-08-30 0 14.74 14.72 14.76 14.62 14.88 54,109,536 796,833,590 14.726 5.926 5.918 5.934 5.877 5.982 134,595,738 5.9202 -0.41%
2012-08-29 0 14.80 14.80 14.86 14.78 14.92 37,833,465 561,949,725 14.853 5.950 5.950 5.974 5.942 5.998 94,109,533 5.9712 -0.27%
2012-08-28 0 14.84 14.80 14.84 14.64 14.88 38,775,010 573,826,428 14.799 5.966 5.950 5.966 5.886 5.982 96,451,596 5.9494 0.68%
2012-08-27 0 14.74 14.74 14.78 14.66 14.80 42,170,554 620,965,235 14.725 5.926 5.926 5.942 5.894 5.950 104,897,903 5.9197 -0.41%
2012-08-24 0 14.80 14.80 14.82 14.70 14.88 54,016,521 799,993,645 14.810 5.950 5.950 5.958 5.910 5.982 134,364,366 5.9539 -1.07%
2012-08-23 0 14.96 14.92 14.96 14.80 15.00 93,601,431 1,394,253,146 14.896 6.014 5.998 6.014 5.950 6.030 232,830,562 5.9883 0.81%
2012-08-22 0 14.84 14.82 14.84 14.66 14.86 79,893,415 1,183,485,977 14.813 5.966 5.958 5.966 5.894 5.974 198,732,311 5.9552 -1.72%
2012-08-21 0 15.10 15.10 15.14 14.70 15.62 126,757,178 1,910,805,076 15.075 6.070 6.070 6.087 5.910 6.279 315,304,421 6.0602 -2.96%
2012-08-20 0 15.56 15.56 15.58 15.40 15.60 34,044,738 527,062,378 15.481 6.255 6.255 6.263 6.191 6.271 84,685,195 6.2238 -0.13%
2012-08-17 0 15.58 15.56 15.58 15.50 15.74 53,496,863 835,680,961 15.621 6.263 6.255 6.263 6.231 6.328 133,071,733 6.2799 1.96%
2012-08-16 0 15.28 15.24 15.32 15.20 15.52 39,001,528 599,946,328 15.383 6.143 6.127 6.159 6.111 6.239 97,015,052 6.1841 -0.52%
2012-08-15 0 15.36 15.34 15.36 15.24 15.50 59,573,499 912,676,932 15.320 6.175 6.167 6.175 6.127 6.231 148,187,171 6.1589 -1.41%
2012-08-14 0 15.58 15.56 15.58 15.40 15.86 90,131,876 1,402,263,371 15.558 6.263 6.255 6.263 6.191 6.376 224,200,155 6.2545 -0.89%
2012-08-13 0 15.72 15.70 15.72 15.64 16.00 26,456,322 417,341,062 15.775 6.320 6.312 6.320 6.288 6.432 65,809,254 6.3417 -0.76%
2012-08-10 0 15.84 15.82 15.86 15.66 16.04 48,415,263 765,782,060 15.817 6.368 6.360 6.376 6.296 6.448 120,431,416 6.3587 -1.00%
2012-08-09 0 16.00 16.00 16.04 15.82 16.06 30,263,521 482,743,572 15.951 6.432 6.432 6.448 6.360 6.456 75,279,539 6.4127 0.76%
2012-08-08 0 15.88 15.86 15.90 15.84 16.06 48,424,327 772,559,163 15.954 6.384 6.376 6.392 6.368 6.456 120,453,963 6.4137 0.13%
2012-08-07 0 15.86 15.82 15.86 15.80 15.90 34,195,742 542,260,703 15.858 6.376 6.360 6.376 6.352 6.392 85,060,813 6.3750 1.28%
2012-08-06 0 15.66 15.66 15.70 15.64 15.84 58,671,481 923,520,748 15.741 6.296 6.296 6.312 6.288 6.368 145,943,430 6.3279 2.09%
2012-08-03 0 15.34 15.34 15.40 15.16 15.42 52,045,136 795,027,785 15.276 6.167 6.167 6.191 6.095 6.199 129,460,609 6.1411 -0.65%
2012-08-02 0 15.44 15.44 15.46 15.40 15.58 39,405,679 609,646,985 15.471 6.207 6.207 6.215 6.191 6.263 98,020,365 6.2196 -0.39%
2012-08-01 0 15.50 15.48 15.54 15.36 15.54 67,930,607 1,050,351,502 15.462 6.231 6.223 6.247 6.175 6.247 168,975,209 6.2160 -1.40%
2012-07-31 0 15.72 15.70 15.72 15.46 15.76 50,022,172 780,977,642 15.613 6.320 6.312 6.320 6.215 6.336 124,428,551 6.2765 1.42%
2012-07-30 0 15.50 15.46 15.50 15.40 15.56 41,516,905 642,432,571 15.474 6.231 6.215 6.231 6.191 6.255 103,271,972 6.2208 1.71%
2012-07-27 0 15.24 15.22 15.26 15.10 15.30 56,232,892 856,213,940 15.226 6.127 6.119 6.135 6.070 6.151 139,877,518 6.1212 2.83%
2012-07-26 0 14.82 14.80 14.82 14.72 14.92 47,194,111 699,438,343 14.820 5.958 5.950 5.958 5.918 5.998 117,393,840 5.9580 0.27%
2012-07-25 0 14.78 14.78 14.82 14.70 14.94 77,499,091 1,147,310,811 14.804 5.942 5.942 5.958 5.910 6.006 192,776,507 5.9515 -0.27%
2012-07-24 0 14.82 14.84 14.88 14.74 15.20 106,266,879 1,578,029,805 14.850 5.958 5.966 5.982 5.926 6.111 264,335,458 5.9698 -4.02%
2012-07-23 0 15.44 15.42 15.44 15.24 15.56 42,321,674 650,992,188 15.382 6.207 6.199 6.207 6.127 6.255 105,273,809 6.1838 -3.14%
2012-07-20 0 15.94 15.92 15.94 15.78 16.00 39,988,876 635,969,083 15.904 6.408 6.400 6.408 6.344 6.432 99,471,048 6.3935 0.89%
2012-07-19 0 15.80 15.76 15.80 15.54 15.80 51,748,169 814,442,577 15.739 6.352 6.336 6.352 6.247 6.352 128,721,913 6.3271 2.86%
2012-07-18 0 15.36 15.34 15.38 15.20 15.76 41,442,997 639,607,087 15.433 6.175 6.167 6.183 6.111 6.336 103,088,128 6.2045 -1.29%
2012-07-17 0 15.56 15.54 15.56 15.14 15.64 51,062,300 792,498,521 15.520 6.255 6.247 6.255 6.087 6.288 127,015,836 6.2394 3.18%
2012-07-16 0 15.08 15.08 15.10 15.04 15.30 24,903,513 376,071,640 15.101 6.062 6.062 6.070 6.046 6.151 61,946,691 6.0709 0.40%
2012-07-13 0 15.02 15.04 15.06 14.92 15.20 26,240,726 394,778,437 15.044 6.038 6.046 6.054 5.998 6.111 65,272,966 6.0481 0.67%
2012-07-12 0 14.92 14.90 14.92 14.90 15.28 56,213,532 846,899,041 15.066 5.998 5.990 5.998 5.990 6.143 139,829,361 6.0567 -2.99%
2012-07-11 0 15.38 15.34 15.36 15.02 15.42 39,082,263 595,804,707 15.245 6.183 6.167 6.175 6.038 6.199 97,215,878 6.1287 1.32%
2012-07-10 0 15.18 15.14 15.18 15.10 15.38 47,279,796 719,409,324 15.216 6.103 6.087 6.103 6.070 6.183 117,606,978 6.1171 0.53%
2012-07-09 0 15.10 15.10 15.12 15.08 15.72 56,727,735 868,517,461 15.310 6.070 6.070 6.078 6.062 6.320 141,108,424 6.1550 -2.58%
2012-07-06 0 15.50 15.54 15.56 15.34 15.80 33,996,627 527,744,940 15.523 6.231 6.247 6.255 6.167 6.352 84,565,521 6.2407 -1.27%
2012-07-05 0 15.70 15.70 15.72 15.52 15.80 24,795,188 388,370,108 15.663 6.312 6.312 6.320 6.239 6.352 61,677,236 6.2968 0.38%
2012-07-04 0 15.64 15.64 15.66 15.64 15.94 51,590,498 813,119,384 15.761 6.288 6.288 6.296 6.288 6.408 128,329,712 6.3362 0.00%
2012-07-03 0 15.64 15.62 15.66 15.58 15.88 63,766,763 999,309,298 15.671 6.288 6.279 6.296 6.263 6.384 158,617,781 6.3001 1.56%
2012-06-29 0 15.40 15.40 15.42 14.86 15.42 83,694,590 1,274,018,661 15.222 6.191 6.191 6.199 5.974 6.199 208,187,612 6.1196 3.36%
2012-06-28 0 14.90 14.92 14.94 14.74 15.12 99,607,177 1,488,609,946 14.945 5.990 5.998 6.006 5.926 6.078 247,769,663 6.0080 1.92%
2012-06-27 0 14.62 14.60 14.64 14.26 14.70 59,272,325 862,547,043 14.552 5.877 5.869 5.886 5.733 5.910 147,438,010 5.8502 1.81%
2012-06-26 0 14.36 14.34 14.36 14.02 14.40 60,504,339 862,980,930 14.263 5.773 5.765 5.773 5.636 5.789 150,502,606 5.7340 0.56%
2012-06-25 0 14.28 14.28 14.30 14.04 14.46 55,309,093 790,264,068 14.288 5.741 5.741 5.749 5.644 5.813 137,579,598 5.7440 -0.70%
2012-06-22 0 14.38 14.36 14.38 14.36 14.70 84,605,102 1,226,698,491 14.499 5.781 5.773 5.781 5.773 5.910 210,452,482 5.8289 -4.01%
2012-06-21 0 14.98 14.98 15.06 14.92 15.22 75,375,077 1,132,394,409 15.023 6.022 6.022 6.054 5.998 6.119 187,493,090 6.0397 -3.23%
2012-06-20 0 15.48 15.46 15.48 15.28 15.52 34,661,689 534,357,402 15.416 6.223 6.215 6.223 6.143 6.239 86,219,841 6.1976 1.18%
2012-06-19 0 15.30 15.32 15.36 15.20 15.50 53,570,546 821,081,781 15.327 6.151 6.159 6.175 6.111 6.231 133,255,018 6.1617 -1.42%
2012-06-18 0 15.52 15.52 15.56 15.48 15.86 82,167,004 1,282,346,258 15.607 6.239 6.239 6.255 6.223 6.376 204,387,791 6.2741 2.11%
2012-06-15 0 15.20 15.16 15.18 14.70 15.24 77,496,347 1,165,040,389 15.033 6.111 6.095 6.103 5.910 6.127 192,769,681 6.0437 3.83%
2012-06-14 0 14.64 14.62 14.64 14.50 14.96 42,428,750 624,474,904 14.718 5.886 5.877 5.886 5.829 6.014 105,540,157 5.9169 -0.54%
2012-06-13 0 14.72 14.68 14.70 14.56 14.80 56,070,434 824,528,069 14.705 5.918 5.902 5.910 5.853 5.950 139,473,409 5.9117 1.38%
2012-06-12 0 14.52 14.52 14.54 14.12 14.56 43,662,265 628,255,277 14.389 5.837 5.837 5.845 5.676 5.853 108,608,486 5.7846 -0.82%
2012-06-11 0 14.64 14.62 14.64 14.40 14.70 58,230,920 848,855,178 14.577 5.886 5.877 5.886 5.789 5.910 144,847,549 5.8603 3.68%
2012-06-08 0 14.12 14.08 14.12 14.06 14.32 78,171,156 1,108,335,129 14.178 5.676 5.660 5.676 5.652 5.757 194,448,247 5.6999 0.57%
2012-06-07 0 14.04 14.04 14.06 14.00 14.22 57,003,860 803,145,792 14.089 5.644 5.644 5.652 5.628 5.717 141,795,276 5.6641 1.89%
2012-06-06 0 13.78 13.76 13.80 13.46 13.86 63,574,149 872,824,329 13.729 5.540 5.532 5.548 5.411 5.572 158,138,660 5.5194 3.77%
2012-06-05 0 13.28 13.26 13.28 13.18 13.62 41,901,741 560,597,065 13.379 5.339 5.331 5.339 5.299 5.475 104,229,239 5.3785 -0.75%
2012-06-04 0 13.38 13.30 13.38 13.22 13.46 63,958,973 851,383,444 13.311 5.379 5.347 5.379 5.315 5.411 159,095,897 5.3514 -2.62%
2012-06-01 0 13.74 13.72 13.74 13.72 14.08 72,169,868 1,000,775,709 13.867 5.524 5.516 5.524 5.516 5.660 179,520,235 5.5747 -2.14%
2012-05-31 0 14.04 14.00 14.08 13.78 14.12 73,725,176 1,028,868,156 13.955 5.644 5.628 5.660 5.540 5.676 183,389,014 5.6103 -1.13%
2012-05-30 0 14.20 14.16 14.18 14.02 14.32 63,061,842 894,583,828 14.186 5.709 5.693 5.701 5.636 5.757 156,864,312 5.7029 -1.66%
2012-05-29 0 14.72 14.72 14.74 14.44 14.84 45,936,999 676,069,984 14.717 5.805 5.805 5.813 5.695 5.852 116,482,514 5.8040 1.52%
2012-05-28 0 14.50 14.46 14.52 14.26 14.56 43,751,516 631,235,602 14.428 5.718 5.703 5.726 5.624 5.742 110,940,781 5.6898 0.42%
2012-05-25 0 14.44 14.42 14.44 14.20 14.54 50,708,322 729,796,566 14.392 5.695 5.687 5.695 5.600 5.734 128,581,164 5.6758 1.26%
2012-05-24 0 14.26 14.24 14.26 14.16 14.44 32,920,799 469,797,467 14.271 5.624 5.616 5.624 5.584 5.695 83,477,317 5.6278 -0.14%
2012-05-23 0 14.28 14.26 14.28 14.04 14.32 47,080,902 669,429,336 14.219 5.632 5.624 5.632 5.537 5.647 119,383,110 5.6074 -0.97%
2012-05-22 0 14.42 14.42 14.46 14.30 14.68 45,618,358 662,625,958 14.525 5.687 5.687 5.703 5.639 5.789 115,674,535 5.7284 0.98%
2012-05-21 0 14.28 14.26 14.28 14.14 14.34 60,463,470 862,005,850 14.257 5.632 5.624 5.632 5.576 5.655 153,317,307 5.6224 -0.42%
2012-05-18 0 14.34 14.32 14.34 14.06 14.38 63,978,451 911,737,327 14.251 5.655 5.647 5.655 5.545 5.671 162,230,249 5.6200 0.56%
2012-05-17 0 14.26 14.26 14.28 14.18 14.54 56,947,069 817,854,067 14.362 5.624 5.624 5.632 5.592 5.734 144,400,764 5.6638 0.85%
2012-05-16 0 14.14 14.12 14.14 14.06 14.50 58,614,881 836,477,232 14.271 5.576 5.568 5.576 5.545 5.718 148,629,837 5.6279 -3.55%
2012-05-15 0 14.66 14.68 14.70 14.42 14.72 54,006,827 787,469,566 14.581 5.781 5.789 5.797 5.687 5.805 136,945,188 5.7503 0.14%
2012-05-14 0 14.64 14.62 14.64 14.50 14.96 47,496,463 699,569,888 14.729 5.774 5.766 5.774 5.718 5.900 120,436,849 5.8086 -1.74%
2012-05-11 0 14.90 14.90 14.92 14.82 15.20 57,120,981 855,258,960 14.973 5.876 5.876 5.884 5.845 5.994 144,841,753 5.9048 -2.10%
2012-05-10 0 15.22 15.20 15.22 15.06 15.28 49,824,402 755,558,131 15.164 6.002 5.994 6.002 5.939 6.026 126,339,807 5.9804 -0.91%
2012-05-09 0 15.36 15.34 15.36 15.24 15.66 69,715,276 1,070,733,467 15.359 6.057 6.050 6.057 6.010 6.176 176,777,125 6.0570 -2.41%
2012-05-08 0 15.74 15.72 15.74 15.70 16.00 43,608,813 689,123,159 15.802 6.207 6.199 6.207 6.192 6.310 110,578,929 6.2320 -0.63%
2012-05-07 0 15.84 15.84 15.86 15.64 16.04 111,399,746 1,761,750,849 15.815 6.247 6.247 6.255 6.168 6.326 282,476,495 6.2368 -4.23%
2012-05-04 0 16.54 16.54 16.56 16.38 16.66 37,915,708 625,317,298 16.492 6.523 6.523 6.531 6.460 6.570 96,142,915 6.5040 -1.31%
2012-05-03 0 16.76 16.76 16.78 16.54 16.92 51,494,481 863,226,918 16.763 6.610 6.610 6.617 6.523 6.673 130,574,629 6.6110 -0.12%
2012-05-02 0 16.78 16.78 16.80 16.66 16.96 52,007,355 876,071,114 16.845 6.617 6.617 6.625 6.570 6.688 131,875,124 6.6432 1.45%
2012-04-30 0 16.54 16.52 16.54 16.40 16.56 31,829,688 524,302,501 16.472 6.523 6.515 6.523 6.468 6.531 80,710,585 6.4961 1.60%
2012-04-27 0 16.28 16.26 16.28 16.10 16.56 45,152,291 738,662,063 16.359 6.420 6.412 6.420 6.349 6.531 114,492,729 6.4516 -0.12%
2012-04-26 0 16.30 16.28 16.30 16.08 16.30 30,844,209 500,652,889 16.232 6.428 6.420 6.428 6.341 6.428 78,211,705 6.4013 0.99%
2012-04-25 0 16.14 16.16 16.18 16.00 16.30 46,161,317 747,283,342 16.189 6.365 6.373 6.381 6.310 6.428 117,051,317 6.3842 1.13%
2012-04-24 0 15.96 15.94 15.96 15.84 16.10 70,748,501 1,128,866,813 15.956 6.294 6.286 6.294 6.247 6.349 179,397,075 6.2926 -0.25%
2012-04-23 0 16.00 15.96 15.98 15.90 16.20 28,944,842 464,941,469 16.063 6.310 6.294 6.302 6.270 6.389 73,395,477 6.3347 -1.48%
2012-04-20 0 16.24 16.24 16.26 16.10 16.36 40,026,010 649,016,025 16.215 6.405 6.405 6.412 6.349 6.452 101,494,011 6.3946 -0.61%
2012-04-19 0 16.34 16.34 16.36 16.12 16.38 37,866,873 616,197,840 16.273 6.444 6.444 6.452 6.357 6.460 96,019,084 6.4175 1.62%
2012-04-18 0 16.08 16.06 16.08 15.90 16.30 94,164,020 1,515,300,722 16.092 6.341 6.334 6.341 6.270 6.428 238,771,840 6.3462 3.34%
2012-04-17 0 15.56 15.54 15.58 15.32 15.86 52,929,790 821,414,880 15.519 6.136 6.128 6.144 6.042 6.255 134,214,144 6.1202 -0.64%
2012-04-16 0 15.66 15.68 15.70 15.52 15.76 35,172,106 549,446,860 15.622 6.176 6.184 6.192 6.121 6.215 89,185,959 6.1607 -1.01%
2012-04-13 0 15.82 15.80 15.84 15.66 15.92 76,921,060 1,216,558,413 15.816 6.239 6.231 6.247 6.176 6.278 195,048,841 6.2372 2.73%
2012-04-12 0 15.40 15.38 15.42 15.14 15.44 43,268,207 661,767,786 15.295 6.073 6.065 6.081 5.971 6.089 109,715,254 6.0317 0.79%
2012-04-11 0 15.28 15.26 15.28 15.16 15.34 56,043,495 855,143,993 15.259 6.026 6.018 6.026 5.979 6.050 142,109,570 6.0175 -2.05%
2012-04-10 0 15.60 15.56 15.60 15.50 15.66 56,166,151 874,400,244 15.568 6.152 6.136 6.152 6.113 6.176 142,420,589 6.1396 -1.76%
2012-04-05 0 15.88 15.84 15.86 15.58 15.90 42,232,768 665,980,802 15.769 6.263 6.247 6.255 6.144 6.270 107,089,690 6.2189 -0.38%
2012-04-03 0 15.94 15.94 15.96 15.76 16.08 65,546,763 1,039,678,204 15.862 6.286 6.286 6.294 6.215 6.341 166,207,020 6.2553 0.50%
2012-04-02 0 15.86 15.84 15.88 15.70 16.16 42,319,534 669,383,029 15.817 6.255 6.247 6.263 6.192 6.373 107,309,703 6.2379 -0.63%
2012-03-30 0 15.96 15.92 15.96 15.62 16.02 75,314,692 1,191,799,511 15.824 6.294 6.278 6.294 6.160 6.318 190,975,572 6.2406 0.25%
2012-03-29 0 15.92 15.86 15.88 15.80 16.20 93,043,999 1,483,284,948 15.942 6.278 6.255 6.263 6.231 6.389 235,931,801 6.2869 -3.28%
2012-03-28 0 16.46 16.44 16.46 16.30 16.64 44,528,811 732,805,968 16.457 6.491 6.483 6.491 6.428 6.562 112,911,770 6.4901 -1.91%
2012-03-27 0 16.78 16.78 16.80 16.64 16.92 38,580,847 645,901,324 16.742 6.617 6.617 6.625 6.562 6.673 97,829,509 6.6023 1.82%
2012-03-26 0 16.48 16.48 16.52 16.30 16.68 29,258,326 482,684,250 16.497 6.499 6.499 6.515 6.428 6.578 74,190,379 6.5060 0.61%
2012-03-23 0 16.38 16.34 16.38 16.18 16.46 37,488,861 611,631,857 16.315 6.460 6.444 6.460 6.381 6.491 95,060,558 6.4341 -0.97%
2012-03-22 0 16.54 16.54 16.56 16.46 16.72 36,548,688 605,418,651 16.565 6.523 6.523 6.531 6.491 6.594 92,676,560 6.5326 -1.08%
2012-03-21 0 16.72 16.74 16.78 16.52 16.78 54,451,770 907,494,981 16.666 6.594 6.602 6.617 6.515 6.617 138,073,431 6.5726 1.33%
2012-03-20 0 16.50 16.50 16.52 16.46 16.98 57,153,247 951,523,835 16.649 6.507 6.507 6.515 6.491 6.696 144,923,570 6.5657 -1.55%
2012-03-19 0 16.76 16.78 16.80 16.72 17.20 65,610,309 1,113,421,032 16.970 6.610 6.617 6.625 6.594 6.783 166,368,154 6.6925 0.12%
2012-03-16 0 16.74 16.66 16.68 16.62 17.08 75,445,296 1,262,607,732 16.735 6.602 6.570 6.578 6.554 6.736 191,306,745 6.5999 -1.06%
2012-03-15 0 16.92 16.88 16.96 16.66 17.02 67,075,716 1,127,869,537 16.815 6.673 6.657 6.688 6.570 6.712 170,083,989 6.6313 -1.17%
2012-03-14 0 17.12 17.12 17.14 17.04 17.54 59,894,193 1,035,368,854 17.287 6.752 6.752 6.759 6.720 6.917 151,873,791 6.8173 -0.70%
2012-03-13 0 17.24 17.24 17.26 16.86 17.40 66,335,291 1,144,031,391 17.246 6.799 6.799 6.807 6.649 6.862 168,206,492 6.8014 2.38%
2012-03-12 0 16.84 16.82 16.84 16.68 16.96 35,233,257 591,165,849 16.779 6.641 6.633 6.641 6.578 6.688 89,341,020 6.6170 -0.82%
2012-03-09 0 16.98 16.94 16.98 16.76 17.08 54,648,664 925,891,750 16.943 6.696 6.681 6.696 6.610 6.736 138,572,695 6.6816 1.43%
2012-03-08 0 16.74 16.72 16.74 16.40 16.82 54,520,974 905,995,962 16.617 6.602 6.594 6.602 6.468 6.633 138,248,911 6.5534 1.09%
2012-03-07 0 16.56 16.50 16.52 16.46 16.76 67,914,143 1,125,973,058 16.579 6.531 6.507 6.515 6.491 6.610 172,209,989 6.5384 -2.36%
2012-03-06 0 16.96 16.92 16.94 16.84 17.30 42,445,449 724,175,728 17.061 6.688 6.673 6.681 6.641 6.823 107,628,986 6.7284 -1.85%
2012-03-05 0 17.28 17.20 17.26 17.20 17.48 32,977,293 570,636,547 17.304 6.815 6.783 6.807 6.783 6.894 83,620,569 6.8241 -0.92%
2012-03-02 0 17.44 17.38 17.40 17.28 17.72 47,355,830 827,768,705 17.480 6.878 6.854 6.862 6.815 6.988 120,080,246 6.8935 -0.23%
2012-03-01 0 17.48 17.42 17.46 17.36 17.74 35,390,282 621,940,921 17.574 6.894 6.870 6.886 6.846 6.996 89,739,189 6.9305 -1.80%
2012-02-29 0 17.80 17.76 17.80 17.56 17.84 46,447,301 824,750,204 17.757 7.020 7.004 7.020 6.925 7.036 117,776,487 7.0027 0.23%
2012-02-28 0 17.76 17.74 17.76 17.36 17.78 51,725,556 910,631,862 17.605 7.004 6.996 7.004 6.846 7.012 131,160,566 6.9429 3.14%
2012-02-27 0 17.22 17.26 17.28 17.08 17.66 59,505,300 1,034,688,783 17.388 6.791 6.807 6.815 6.736 6.965 150,887,674 6.8573 -0.35%
2012-02-24 0 17.28 17.28 17.30 17.22 17.46 44,911,986 776,945,012 17.299 6.815 6.815 6.823 6.791 6.886 113,883,387 6.8223 -0.58%
2012-02-23 0 17.38 17.32 17.34 17.34 17.58 37,381,563 651,905,484 17.439 6.854 6.830 6.838 6.838 6.933 94,788,483 6.8775 -1.25%
2012-02-22 0 17.60 17.60 17.62 17.10 17.62 73,066,578 1,268,942,696 17.367 6.941 6.941 6.949 6.744 6.949 185,275,026 6.8490 1.50%
2012-02-21 0 17.34 17.34 17.36 17.16 17.96 117,035,034 2,030,126,670 17.346 6.838 6.838 6.846 6.767 7.083 296,765,902 6.8408 -2.91%
2012-02-20 0 17.86 17.86 17.88 17.72 18.20 49,852,332 895,162,089 17.956 7.043 7.043 7.051 6.988 7.178 126,410,629 7.0814 -1.33%
2012-02-17 0 18.10 18.08 18.10 17.94 18.18 55,189,382 995,534,220 18.039 7.138 7.130 7.138 7.075 7.170 139,943,795 7.1138 1.34%
2012-02-16 0 17.86 17.86 17.88 17.48 17.96 68,711,483 1,221,044,849 17.771 7.043 7.043 7.051 6.894 7.083 174,231,805 7.0082 0.68%
2012-02-15 0 17.74 17.72 17.74 17.36 17.78 62,290,429 1,099,363,882 17.649 6.996 6.988 6.996 6.846 7.012 157,949,930 6.9602 2.07%
2012-02-14 0 17.38 17.38 17.40 17.10 17.46 41,544,247 718,081,358 17.285 6.854 6.854 6.862 6.744 6.886 105,343,806 6.8166 -0.46%
2012-02-13 0 17.46 17.46 17.48 17.04 17.48 39,984,202 693,659,881 17.348 6.886 6.886 6.894 6.720 6.894 101,387,998 6.8416 1.04%
2012-02-10 0 17.28 17.24 17.26 17.12 17.64 79,244,508 1,373,504,178 17.332 6.815 6.799 6.807 6.752 6.957 200,940,412 6.8354 -1.03%
2012-02-09 0 17.46 17.40 17.42 17.00 17.64 95,100,574 1,648,951,529 17.339 6.886 6.862 6.870 6.704 6.957 241,146,661 6.8380 2.11%
2012-02-08 0 17.10 17.10 17.12 16.72 17.14 74,210,778 1,261,243,532 16.995 6.744 6.744 6.752 6.594 6.759 188,176,376 6.7025 1.91%
2012-02-07 0 16.78 16.74 16.76 16.68 16.88 59,510,281 997,822,879 16.767 6.617 6.602 6.610 6.578 6.657 150,900,304 6.6125 1.21%
2012-02-06 0 16.58 16.58 16.60 16.44 17.04 75,375,446 1,260,946,741 16.729 6.539 6.539 6.547 6.483 6.720 191,129,626 6.5973 -1.07%
2012-02-03 0 16.76 16.74 16.76 16.54 16.94 70,433,545 1,180,966,518 16.767 6.610 6.602 6.610 6.523 6.681 178,598,440 6.6124 0.72%
2012-02-02 0 16.64 16.64 16.66 16.24 16.72 113,607,681 1,875,020,872 16.504 6.562 6.562 6.570 6.405 6.594 288,075,159 6.5088 4.13%
2012-02-01 0 15.98 15.94 15.98 15.76 16.02 43,726,969 696,245,226 15.923 6.302 6.286 6.302 6.215 6.318 110,878,538 6.2794 0.25%
2012-01-31 0 15.94 15.88 15.90 15.54 16.00 81,042,643 1,279,172,139 15.784 6.286 6.263 6.270 6.128 6.310 205,499,945 6.2247 0.89%
2012-01-30 0 15.80 15.74 15.80 15.74 16.14 92,394,215 1,470,114,992 15.911 6.231 6.207 6.231 6.207 6.365 234,284,143 6.2749 -0.25%
2012-01-27 0 15.84 15.80 15.84 15.58 15.94 60,120,852 951,017,908 15.818 6.247 6.231 6.247 6.144 6.286 152,448,530 6.2383 0.00%
2012-01-26 0 15.84 15.84 15.86 15.60 15.90 56,632,007 894,519,291 15.795 6.247 6.247 6.255 6.152 6.270 143,601,861 6.2292 2.19%
2012-01-20 0 15.50 15.52 15.54 15.24 15.54 73,226,394 1,127,100,969 15.392 6.113 6.121 6.128 6.010 6.128 185,680,272 6.0701 0.26%
2012-01-19 0 15.46 15.48 15.50 14.98 15.76 136,753,619 2,100,607,748 15.361 6.097 6.105 6.113 5.908 6.215 346,766,347 6.0577 -1.90%
2012-01-18 0 15.76 15.78 15.80 15.40 15.82 89,668,039 1,401,541,657 15.630 6.215 6.223 6.231 6.073 6.239 227,371,374 6.1641 0.90%
2012-01-17 0 15.62 15.56 15.58 15.06 15.68 72,025,653 1,106,574,027 15.364 6.160 6.136 6.144 5.939 6.184 182,635,551 6.0589 5.26%
2012-01-16 0 14.84 14.82 14.84 14.74 15.00 34,257,852 509,226,824 14.865 5.852 5.845 5.852 5.813 5.916 86,867,684 5.8621 -1.59%
2012-01-13 0 15.08 15.08 15.10 14.92 15.20 50,098,117 753,197,096 15.034 5.947 5.947 5.955 5.884 5.994 127,033,867 5.9291 0.40%
2012-01-12 0 15.02 15.04 15.08 14.92 15.32 53,750,212 811,666,357 15.101 5.923 5.931 5.947 5.884 6.042 136,294,489 5.9552 -2.34%
2012-01-11 0 15.38 15.36 15.40 15.14 15.44 54,461,986 833,915,015 15.312 6.065 6.057 6.073 5.971 6.089 138,099,336 6.0385 1.32%
2012-01-10 0 15.18 15.20 15.22 15.10 15.46 69,247,140 1,049,755,066 15.160 5.987 5.994 6.002 5.955 6.097 175,590,072 5.9784 -0.78%
2012-01-09 0 15.30 15.28 15.30 14.72 15.34 61,709,882 925,108,884 14.991 6.034 6.026 6.034 5.805 6.050 156,477,836 5.9121 1.46%
2012-01-06 0 15.08 15.06 15.08 14.92 15.42 167,609,828 2,535,179,683 15.125 5.947 5.939 5.947 5.884 6.081 425,008,480 5.9650 3.01%
2012-01-05 0 14.64 14.64 14.66 14.30 14.72 64,664,306 942,891,201 14.581 5.774 5.774 5.781 5.639 5.805 163,969,373 5.7504 2.81%
2012-01-04 0 14.24 14.20 14.24 14.14 14.50 58,295,505 835,114,848 14.326 5.616 5.600 5.616 5.576 5.718 147,819,995 5.6495 0.71%
2012-01-03 0 14.14 14.14 14.16 13.90 14.28 54,350,062 768,468,479 14.139 5.576 5.576 5.584 5.482 5.632 137,815,530 5.5761 4.12%
2011-12-30 0 13.58 13.58 13.62 13.50 13.78 32,303,344 440,905,731 13.649 5.356 5.356 5.371 5.324 5.434 81,911,635 5.3827 0.00%
2011-12-29 0 13.58 13.54 13.60 13.48 13.64 41,373,584 561,681,818 13.576 5.356 5.340 5.363 5.316 5.379 104,911,056 5.3539 -1.02%
2011-12-28 0 13.72 13.70 13.74 13.58 13.80 34,123,422 466,727,502 13.678 5.411 5.403 5.419 5.356 5.442 86,526,810 5.3940 0.00%
2011-12-23 0 13.72 13.72 13.74 13.52 13.74 46,856,728 638,808,400 13.633 5.411 5.411 5.419 5.332 5.419 118,814,672 5.3765 2.85%
2011-12-22 0 13.34 13.32 13.36 13.20 13.48 66,023,189 877,729,879 13.294 5.261 5.253 5.269 5.206 5.316 167,415,094 5.2428 -1.33%
2011-12-21 0 13.52 13.50 13.56 13.36 13.82 74,826,960 1,013,469,294 13.544 5.332 5.324 5.348 5.269 5.450 189,738,829 5.3414 0.15%
2011-12-20 0 13.50 13.48 13.52 13.38 13.72 70,905,497 957,257,648 13.500 5.324 5.316 5.332 5.277 5.411 179,795,170 5.3242 -0.59%
2011-12-19 0 13.58 13.58 13.60 13.36 13.80 59,782,479 810,327,232 13.555 5.356 5.356 5.363 5.269 5.442 151,590,517 5.3455 -1.59%
2011-12-16 0 13.80 13.80 13.84 13.68 14.00 82,148,195 1,135,897,951 13.827 5.442 5.442 5.458 5.395 5.521 208,303,295 5.4531 -0.14%
2011-12-15 0 13.82 13.80 13.82 13.70 14.00 88,554,242 1,225,441,158 13.838 5.450 5.442 5.450 5.403 5.521 224,547,118 5.4574 -4.56%
2011-12-14 0 14.48 14.50 14.52 14.40 14.60 36,211,457 525,131,718 14.502 5.710 5.718 5.726 5.679 5.758 91,821,443 5.7191 -1.09%
2011-12-13 0 14.64 14.56 14.62 14.40 14.66 39,272,060 570,929,854 14.538 5.774 5.742 5.766 5.679 5.781 99,582,219 5.7333 -0.54%
2011-12-12 0 14.72 14.74 14.76 14.62 15.08 32,087,459 477,910,607 14.894 5.805 5.813 5.821 5.766 5.947 81,364,216 5.8737 -0.41%
2011-12-09 0 14.78 14.76 14.78 14.68 14.94 41,597,691 615,637,654 14.800 5.829 5.821 5.829 5.789 5.892 105,479,324 5.8366 -3.52%
2011-12-08 0 15.32 15.28 15.34 15.18 15.48 44,870,429 687,228,291 15.316 6.042 6.026 6.050 5.987 6.105 113,778,011 6.0401 -0.65%
2011-12-07 0 15.42 15.40 15.42 15.22 15.44 35,997,593 552,667,997 15.353 6.081 6.073 6.081 6.002 6.089 91,279,148 6.0547 1.31%
2011-12-06 0 15.22 15.18 15.22 14.98 15.40 39,048,676 592,225,207 15.166 6.002 5.987 6.002 5.908 6.073 99,015,783 5.9811 -1.17%
2011-12-05 0 15.40 15.38 15.40 15.16 15.44 41,235,277 631,026,063 15.303 6.073 6.065 6.073 5.979 6.089 104,560,351 6.0350 1.05%
2011-12-02 0 15.24 15.24 15.28 15.14 15.54 71,730,829 1,100,243,315 15.338 6.010 6.010 6.026 5.971 6.128 181,887,965 6.0490 -0.65%
2011-12-01 0 15.34 15.32 15.38 15.00 15.66 119,171,184 1,815,696,170 15.236 6.050 6.042 6.065 5.916 6.176 302,182,541 6.0086 9.42%
2011-11-30 0 14.02 14.00 14.02 13.98 14.28 84,750,602 1,195,396,442 14.105 5.529 5.521 5.529 5.513 5.632 214,902,222 5.5625 -0.57%
2011-11-29 0 14.10 14.04 14.08 13.84 14.34 74,875,249 1,057,187,869 14.119 5.561 5.537 5.553 5.458 5.655 189,861,276 5.5682 1.73%
2011-11-28 0 13.86 13.82 13.84 13.72 13.96 34,763,333 481,106,361 13.839 5.466 5.450 5.458 5.411 5.505 88,149,433 5.4578 2.67%
2011-11-25 0 13.50 13.48 13.52 13.40 13.60 38,053,978 513,152,990 13.485 5.324 5.316 5.332 5.285 5.363 96,493,526 5.3180 -1.75%
2011-11-24 0 13.74 13.70 13.74 13.54 13.98 80,869,431 1,110,687,881 13.734 5.419 5.403 5.419 5.340 5.513 205,060,731 5.4164 -1.15%
2011-11-23 0 13.90 13.88 13.90 13.72 14.04 45,812,808 637,071,372 13.906 5.482 5.474 5.482 5.411 5.537 116,167,603 5.4841 -3.20%
2011-11-22 0 14.36 14.32 14.36 14.08 14.44 47,412,397 675,000,249 14.237 5.663 5.647 5.663 5.553 5.695 120,223,683 5.6145 -0.14%
2011-11-21 0 14.38 14.36 14.38 14.16 14.42 59,098,394 845,911,583 14.314 5.671 5.663 5.671 5.584 5.687 149,855,882 5.6448 -2.97%
2011-11-18 0 14.82 14.82 14.88 14.54 14.92 54,623,862 807,458,533 14.782 5.845 5.845 5.868 5.734 5.884 138,509,805 5.8296 -2.11%
2011-11-17 0 15.14 15.12 15.14 15.08 15.56 39,432,488 601,663,419 15.258 5.971 5.963 5.971 5.947 6.136 99,989,016 6.0173 -1.05%
2011-11-16 0 15.30 15.20 15.28 14.88 15.70 58,392,669 885,348,189 15.162 6.034 5.994 6.026 5.868 6.192 148,066,374 5.9794 -2.05%
2011-11-15 0 15.62 15.56 15.58 15.32 15.64 36,422,927 564,272,379 15.492 6.160 6.136 6.144 6.042 6.168 92,357,668 6.1096 -0.89%
2011-11-14 0 15.76 15.74 15.76 15.68 16.00 54,471,495 863,754,723 15.857 6.215 6.207 6.215 6.184 6.310 138,123,447 6.2535 2.34%
2011-11-11 0 15.40 15.34 15.40 15.04 15.60 60,545,657 929,249,808 15.348 6.073 6.050 6.073 5.931 6.152 153,525,709 6.0527 3.49%
2011-11-10 0 14.88 14.88 14.90 14.72 15.10 57,434,810 856,279,605 14.909 5.868 5.868 5.876 5.805 5.955 145,637,530 5.8795 -4.98%
2011-11-09 0 15.66 15.64 15.66 15.50 15.80 68,868,621 1,078,933,170 15.667 6.176 6.168 6.176 6.113 6.231 174,630,260 6.1784 3.98%
2011-11-08 0 15.06 15.06 15.08 15.00 15.30 45,864,792 694,139,449 15.134 5.939 5.939 5.947 5.916 6.034 116,299,418 5.9686 0.94%
2011-11-07 0 14.92 14.94 14.96 14.70 15.16 72,786,592 1,083,276,217 14.883 5.884 5.892 5.900 5.797 5.979 184,565,065 5.8693 -2.23%
2011-11-04 0 15.26 15.24 15.26 15.04 15.54 100,845,418 1,540,534,801 15.276 6.018 6.010 6.018 5.931 6.128 255,713,870 6.0244 5.10%
2011-11-03 0 14.52 14.48 14.50 14.18 15.02 95,358,942 1,385,591,405 14.530 5.726 5.710 5.718 5.592 5.923 241,801,805 5.7303 -3.71%
2011-11-02 0 15.08 15.06 15.08 14.02 15.12 69,441,229 1,014,645,988 14.612 5.947 5.939 5.947 5.529 5.963 176,082,223 5.7623 3.29%
2011-11-01 0 14.60 14.62 14.66 14.40 14.80 91,136,047 1,330,114,353 14.595 5.758 5.766 5.781 5.679 5.837 231,093,804 5.7557 -4.33%
2011-10-31 0 15.26 15.22 15.24 14.90 15.34 61,941,608 937,620,971 15.137 6.018 6.002 6.010 5.876 6.050 157,065,424 5.9696 -0.52%
2011-10-28 0 15.34 15.36 15.38 15.14 15.94 122,535,460 1,912,005,466 15.604 6.050 6.057 6.065 5.971 6.286 310,713,341 6.1536 -0.52%
2011-10-27 0 15.42 15.40 15.42 14.30 15.56 131,996,374 1,992,393,554 15.094 6.081 6.073 6.081 5.639 6.136 334,703,394 5.9527 6.05%
2011-10-26 0 14.54 14.52 14.54 14.06 14.60 102,916,011 1,481,601,569 14.396 5.734 5.726 5.734 5.545 5.758 260,964,276 5.6774 0.83%
2011-10-25 0 14.42 14.42 14.44 14.08 14.44 132,486,076 1,892,123,172 14.282 5.687 5.687 5.695 5.553 5.695 335,945,132 5.6322 5.41%
2011-10-24 0 13.68 13.66 13.68 13.28 13.86 75,809,883 1,031,154,095 13.602 5.395 5.387 5.395 5.237 5.466 192,231,228 5.3641 6.54%
2011-10-21 0 12.84 12.82 12.84 12.78 13.14 48,479,860 627,271,091 12.939 5.064 5.056 5.064 5.040 5.182 122,930,450 5.1027 0.47%
2011-10-20 0 12.78 12.78 12.82 12.52 13.14 69,823,646 888,495,291 12.725 5.040 5.040 5.056 4.937 5.182 177,051,919 5.0183 -3.03%
2011-10-19 0 13.18 13.18 13.20 13.06 13.42 52,044,425 687,905,503 13.218 5.198 5.198 5.206 5.150 5.292 131,969,123 5.2126 1.07%
2011-10-18 0 13.04 13.06 13.10 12.82 13.30 118,707,389 1,555,932,010 13.107 5.143 5.150 5.166 5.056 5.245 301,006,495 5.1691 -4.96%
2011-10-17 0 13.72 13.70 13.76 13.66 13.90 85,242,798 1,174,579,368 13.779 5.411 5.403 5.427 5.387 5.482 216,150,284 5.4341 3.31%
2011-10-14 0 13.28 13.26 13.30 13.16 13.52 87,816,552 1,168,701,777 13.308 5.237 5.229 5.245 5.190 5.332 222,676,556 5.2484 -4.60%
2011-10-13 0 13.92 13.94 13.96 13.38 14.10 110,210,048 1,515,440,046 13.750 5.490 5.497 5.505 5.277 5.561 279,459,776 5.4227 1.46%
2011-10-12 0 13.72 13.70 13.72 13.36 13.94 80,225,291 1,098,790,965 13.696 5.411 5.403 5.411 5.269 5.497 203,427,385 5.4014 0.00%
2011-10-11 0 13.72 13.70 13.78 13.50 14.30 132,149,344 1,840,928,651 13.931 5.411 5.403 5.434 5.324 5.639 335,091,280 5.4938 3.94%
2011-10-10 0 13.20 13.22 13.24 12.94 13.30 107,533,515 1,412,691,604 13.137 5.206 5.214 5.221 5.103 5.245 272,672,887 5.1809 2.80%
2011-10-07 0 12.84 12.84 12.88 12.66 13.20 100,322,691 1,285,346,818 12.812 5.064 5.064 5.079 4.993 5.206 254,388,391 5.0527 4.39%
2011-10-06 0 12.30 12.28 12.32 12.08 12.54 163,342,058 2,007,886,405 12.293 4.851 4.843 4.859 4.764 4.945 414,186,689 4.8478 8.47%
2011-10-04 0 11.34 11.32 11.34 11.20 12.12 155,120,964 1,787,087,508 11.521 4.472 4.464 4.472 4.417 4.780 393,340,449 4.5434 -6.74%
2011-10-03 0 12.16 12.14 12.18 11.92 12.72 109,087,842 1,327,401,486 12.168 4.796 4.788 4.803 4.701 5.016 276,614,196 4.7987 -6.46%
2011-09-30 0 13.00 12.96 13.00 12.88 13.36 109,836,730 1,435,809,954 13.072 5.127 5.111 5.127 5.079 5.269 278,513,153 5.1553 -2.26%
2011-09-28 0 13.30 13.32 13.34 12.80 13.44 149,312,747 1,974,034,985 13.221 5.245 5.253 5.261 5.048 5.300 378,612,545 5.2139 3.91%
2011-09-27 0 12.80 12.78 12.80 12.34 12.86 109,003,352 1,379,272,131 12.653 5.048 5.040 5.048 4.867 5.072 276,399,955 4.9901 7.74%
2011-09-26 0 11.88 11.86 11.88 11.24 11.96 97,748,570 1,145,402,667 11.718 4.685 4.677 4.685 4.433 4.717 247,861,188 4.6211 0.34%
2011-09-23 0 11.84 11.80 11.82 11.26 12.06 124,493,579 1,446,624,130 11.620 4.669 4.654 4.661 4.441 4.756 315,678,546 4.5826 -1.00%
2011-09-22 0 11.96 11.94 11.96 11.88 12.48 97,390,999 1,186,307,770 12.181 4.717 4.709 4.717 4.685 4.922 246,954,495 4.8038 -7.72%
2011-09-21 0 12.96 12.98 13.00 12.90 13.24 68,241,814 889,506,208 13.035 5.111 5.119 5.127 5.087 5.221 173,040,865 5.1404 -2.26%
2011-09-20 0 13.26 13.30 13.32 13.00 13.40 61,898,171 815,848,569 13.180 5.229 5.245 5.253 5.127 5.285 156,955,280 5.1980 -0.30%
2011-09-19 0 13.30 13.28 13.30 13.18 13.68 61,791,503 828,016,502 13.400 5.245 5.237 5.245 5.198 5.395 156,684,802 5.2846 -4.04%
2011-09-16 0 13.86 13.86 13.96 13.66 14.00 120,336,508 1,660,559,187 13.799 5.466 5.466 5.505 5.387 5.521 305,137,455 5.4420 3.43%
2011-09-15 0 13.40 13.40 13.44 13.08 13.48 99,852,061 1,326,371,810 13.283 5.285 5.285 5.300 5.158 5.316 253,195,013 5.2385 0.30%
2011-09-14 0 13.36 13.30 13.34 12.80 13.76 103,767,403 1,379,094,442 13.290 5.269 5.245 5.261 5.048 5.427 263,123,152 5.2413 -0.30%
2011-09-12 0 13.40 13.38 13.40 13.32 13.62 57,107,547 770,125,466 13.486 5.285 5.277 5.285 5.253 5.371 144,807,688 5.3183 -4.29%
2011-09-09 0 14.00 14.00 14.04 13.92 14.26 48,538,678 682,943,516 14.070 5.521 5.521 5.537 5.490 5.624 123,079,595 5.5488 -0.43%
2011-09-08 0 14.06 14.08 14.12 13.80 14.46 71,338,066 1,003,237,170 14.063 5.545 5.553 5.568 5.442 5.703 180,892,036 5.5461 -0.99%
2011-09-07 0 14.20 14.18 14.20 13.98 14.38 88,097,543 1,249,485,290 14.183 5.600 5.592 5.600 5.513 5.671 223,389,065 5.5933 2.31%
2011-09-06 0 13.88 13.88 13.90 13.18 13.96 142,949,703 1,933,261,670 13.524 5.474 5.474 5.482 5.198 5.505 362,477,766 5.3335 0.29%
2011-09-05 0 13.84 13.84 13.86 13.54 14.30 222,171,056 3,100,150,601 13.954 5.458 5.458 5.466 5.340 5.639 563,359,463 5.5030 -8.89%
2011-09-02 0 15.44 15.34 15.38 15.34 15.92 50,454,463 784,926,186 15.557 5.990 5.952 5.967 5.952 6.177 130,043,073 6.0359 -3.26%
2011-09-01 0 15.96 15.96 15.98 15.92 16.30 97,313,912 1,569,713,810 16.130 6.192 6.192 6.200 6.177 6.324 250,820,234 6.2583 0.38%
2011-08-31 0 15.90 15.90 15.94 15.42 15.98 90,868,155 1,433,334,106 15.774 6.169 6.169 6.184 5.983 6.200 234,206,717 6.1200 3.52%
2011-08-30 0 15.36 15.32 15.34 15.10 15.50 69,039,841 1,061,357,528 15.373 5.959 5.944 5.952 5.859 6.014 177,945,668 5.9645 3.09%
2011-08-29 0 14.90 14.90 14.94 14.64 14.94 53,389,498 790,967,434 14.815 5.781 5.781 5.796 5.680 5.796 137,607,934 5.7480 3.47%
2011-08-26 0 14.40 14.38 14.40 14.18 14.80 49,701,702 719,420,078 14.475 5.587 5.579 5.587 5.502 5.742 128,102,881 5.6160 -1.64%
2011-08-25 0 14.64 14.64 14.66 14.50 14.82 83,260,819 1,219,704,103 14.649 5.680 5.680 5.688 5.626 5.750 214,599,307 5.6836 2.95%
2011-08-24 0 14.22 14.20 14.26 14.18 14.66 45,995,495 664,783,322 14.453 5.517 5.509 5.533 5.502 5.688 118,550,376 5.6076 -2.07%
2011-08-23 0 14.52 14.54 14.56 13.98 14.62 64,302,750 926,762,585 14.412 5.634 5.641 5.649 5.424 5.672 165,736,126 5.5918 2.69%
2011-08-22 0 14.14 14.12 14.18 13.84 14.46 82,800,152 1,168,513,801 14.112 5.486 5.478 5.502 5.370 5.610 213,411,968 5.4754 -0.28%
2011-08-19 0 14.18 14.16 14.18 13.92 14.24 81,463,880 1,146,188,239 14.070 5.502 5.494 5.502 5.401 5.525 209,967,815 5.4589 -3.27%
2011-08-18 0 14.66 14.72 14.74 14.54 15.40 54,133,780 803,521,891 14.843 5.688 5.711 5.719 5.641 5.975 139,526,272 5.7589 -3.17%
2011-08-17 0 15.14 15.08 15.10 15.02 15.38 43,491,572 662,058,210 15.223 5.874 5.851 5.859 5.828 5.967 112,096,678 5.9061 -0.26%
2011-08-16 0 15.18 15.16 15.18 15.08 15.54 77,604,476 1,187,535,454 15.302 5.890 5.882 5.890 5.851 6.029 200,020,454 5.9371 1.61%
2011-08-15 0 14.94 14.92 14.94 14.56 15.08 72,461,894 1,073,183,677 14.810 5.796 5.789 5.796 5.649 5.851 186,765,785 5.7461 5.06%
2011-08-12 0 14.22 14.20 14.22 14.16 14.68 80,728,749 1,165,483,641 14.437 5.517 5.509 5.517 5.494 5.696 208,073,063 5.6013 -0.56%
2011-08-11 0 14.30 14.32 14.34 13.92 14.68 128,090,859 1,834,774,415 14.324 5.548 5.556 5.564 5.401 5.696 330,145,799 5.5575 -1.52%
2011-08-10 0 14.52 14.52 14.56 14.32 14.70 150,836,786 2,189,662,531 14.517 5.634 5.634 5.649 5.556 5.703 388,771,936 5.6323 5.99%
2011-08-09 0 13.70 13.68 13.70 13.24 14.68 177,010,272 2,473,339,674 13.973 5.315 5.308 5.315 5.137 5.696 456,232,381 5.4212 -8.18%
2011-08-08 0 14.92 14.92 14.94 14.82 15.34 130,851,766 1,964,050,700 15.010 5.789 5.789 5.796 5.750 5.952 337,261,856 5.8235 -3.99%
2011-08-05 0 15.54 15.52 15.54 15.08 15.70 179,075,226 2,764,579,957 15.438 6.029 6.021 6.029 5.851 6.091 461,554,665 5.9897 -5.93%
2011-08-04 0 16.52 16.52 16.56 16.30 16.98 100,846,265 1,668,876,883 16.549 6.409 6.409 6.425 6.324 6.588 259,924,642 6.4206 -2.36%
2011-08-03 0 16.92 16.90 16.92 16.88 17.04 85,182,004 1,444,243,667 16.955 6.565 6.557 6.565 6.549 6.611 219,551,036 6.5782 -2.76%
2011-08-02 0 17.40 17.38 17.40 17.28 17.50 36,443,706 633,749,618 17.390 6.751 6.743 6.751 6.704 6.790 93,931,265 6.7470 -1.02%
2011-08-01 0 17.58 17.54 17.58 17.52 17.72 49,999,096 881,170,029 17.624 6.821 6.805 6.821 6.797 6.875 128,869,395 6.8377 0.92%
2011-07-29 0 17.42 17.38 17.42 17.22 17.50 50,472,621 875,870,186 17.353 6.759 6.743 6.759 6.681 6.790 130,089,874 6.7328 -0.34%
2011-07-28 0 17.48 17.44 17.48 17.00 17.48 75,011,938 1,295,943,748 17.277 6.782 6.766 6.782 6.596 6.782 193,338,357 6.7030 1.04%
2011-07-27 0 17.30 17.32 17.34 17.14 17.46 51,330,614 890,029,777 17.339 6.712 6.720 6.728 6.650 6.774 132,301,295 6.7273 -0.57%
2011-07-26 0 17.40 17.36 17.38 17.12 17.44 63,469,171 1,100,158,656 17.334 6.751 6.735 6.743 6.642 6.766 163,587,631 6.7252 1.64%
2011-07-25 0 17.12 17.10 17.12 16.90 17.24 78,642,509 1,339,589,020 17.034 6.642 6.635 6.642 6.557 6.689 202,695,916 6.6089 -1.15%
2011-07-22 0 17.32 17.32 17.34 17.02 17.36 115,813,032 1,993,617,007 17.214 6.720 6.720 6.728 6.603 6.735 298,500,504 6.6788 2.73%
2011-07-21 0 16.86 16.84 16.86 16.70 17.26 241,279,634 4,067,974,387 16.860 6.541 6.534 6.541 6.479 6.697 621,882,452 6.5414 -3.55%
2011-07-20 0 17.48 17.48 17.50 17.34 18.16 173,443,237 3,047,865,148 17.573 6.782 6.782 6.790 6.728 7.046 447,038,582 6.8179 -3.21%
2011-07-19 0 18.06 18.02 18.04 17.74 18.08 43,551,616 779,867,175 17.907 7.007 6.991 6.999 6.883 7.015 112,251,437 6.9475 0.89%
2011-07-18 0 17.90 17.88 17.90 17.78 18.10 32,664,952 586,792,151 17.964 6.945 6.937 6.945 6.898 7.022 84,191,774 6.9697 -0.11%
2011-07-15 0 17.92 17.94 17.96 17.68 18.00 38,317,372 684,233,435 17.857 6.953 6.960 6.968 6.860 6.984 98,760,516 6.9282 0.34%
2011-07-14 0 17.86 17.90 17.94 17.56 17.94 73,054,022 1,295,092,919 17.728 6.929 6.945 6.960 6.813 6.960 188,291,956 6.8781 0.00%
2011-07-13 0 17.86 17.86 17.88 17.62 17.90 52,577,175 932,769,096 17.741 6.929 6.929 6.937 6.836 6.945 135,514,225 6.8832 1.02%
2011-07-12 0 17.68 17.66 17.70 17.62 18.00 60,707,049 1,081,119,193 17.809 6.860 6.852 6.867 6.836 6.984 156,468,442 6.9095 -2.96%
2011-07-11 0 18.22 18.20 18.22 18.10 18.44 39,464,884 718,519,599 18.207 7.069 7.061 7.069 7.022 7.154 101,718,153 7.0638 -1.51%
2011-07-08 0 18.50 18.48 18.50 18.40 18.58 59,866,996 1,108,363,577 18.514 7.178 7.170 7.178 7.139 7.209 154,303,261 7.1830 1.76%
2011-07-07 0 18.18 18.22 18.26 18.16 18.36 57,166,823 1,042,683,774 18.239 7.054 7.069 7.085 7.046 7.123 147,343,742 7.0765 -0.66%
2011-07-06 0 18.30 18.26 18.28 18.24 18.54 54,397,376 1,002,950,339 18.437 7.100 7.085 7.092 7.077 7.193 140,205,673 7.1534 -0.54%
2011-07-05 0 18.40 18.36 18.46 18.34 18.54 40,309,025 743,598,487 18.447 7.139 7.123 7.162 7.116 7.193 103,893,872 7.1573 -0.54%
2011-07-04 0 18.50 18.50 18.52 18.38 18.64 67,541,725 1,250,238,413 18.511 7.178 7.178 7.185 7.131 7.232 174,084,372 7.1818 1.87%
2011-06-30 0 18.16 18.16 18.20 17.96 18.28 97,681,770 1,774,927,095 18.171 7.046 7.046 7.061 6.968 7.092 251,768,364 7.0498 1.79%
2011-06-29 0 17.84 17.80 17.82 17.78 18.04 83,932,275 1,502,617,204 17.903 6.922 6.906 6.914 6.898 6.999 216,329,941 6.9460 1.71%
2011-06-28 0 17.54 17.52 17.54 17.26 17.74 83,910,733 1,467,727,615 17.492 6.805 6.797 6.805 6.697 6.883 216,274,418 6.7864 -0.45%
2011-06-27 0 17.62 17.60 17.62 17.50 17.76 76,351,505 1,343,555,546 17.597 6.836 6.828 6.836 6.790 6.891 196,791,003 6.8273 -1.34%
2011-06-24 0 17.86 17.86 17.88 17.72 17.94 103,403,894 1,845,833,592 17.851 6.929 6.929 6.937 6.875 6.960 266,516,763 6.9258 -1.00%
2011-06-23 0 18.04 18.04 18.08 17.90 18.24 46,542,205 840,030,202 18.049 6.999 6.999 7.015 6.945 7.077 119,959,485 7.0026 0.33%
2011-06-22 0 17.98 17.98 18.00 17.92 18.20 47,869,541 862,341,219 18.014 6.976 6.976 6.984 6.953 7.061 123,380,606 6.9893 -0.55%
2011-06-21 0 18.08 18.06 18.08 17.88 18.24 60,515,754 1,093,806,770 18.075 7.015 7.007 7.015 6.937 7.077 155,975,392 7.0127 1.01%
2011-06-20 0 17.90 17.88 17.90 17.72 18.00 59,345,043 1,060,321,203 17.867 6.945 6.937 6.945 6.875 6.984 152,957,961 6.9321 0.22%
2011-06-17 0 17.86 17.92 17.94 17.74 18.32 81,638,815 1,472,237,566 18.034 6.929 6.953 6.960 6.883 7.108 210,418,698 6.9967 -1.98%
2011-06-16 0 18.22 18.20 18.22 17.96 18.28 74,123,962 1,340,377,410 18.083 7.069 7.061 7.069 6.968 7.092 191,049,657 7.0159 -0.65%
2011-06-15 0 18.34 18.34 18.36 18.24 18.72 50,203,383 925,112,785 18.427 7.116 7.116 7.123 7.077 7.263 129,395,931 7.1495 -0.76%
2011-06-14 0 18.48 18.48 18.50 18.30 18.66 61,697,728 1,140,506,149 18.485 7.170 7.170 7.178 7.100 7.240 159,021,853 7.1720 -1.18%
2011-06-13 0 18.70 18.70 18.72 18.24 18.72 37,979,739 699,431,604 18.416 7.255 7.255 7.263 7.077 7.263 97,890,289 7.1451 0.54%
2011-06-10 0 18.60 18.56 18.62 18.38 18.92 68,516,071 1,277,159,111 18.640 7.216 7.201 7.224 7.131 7.341 176,595,685 7.2321 -0.96%
2011-06-09 0 18.78 18.78 18.82 18.54 18.96 58,951,077 1,105,049,940 18.745 7.286 7.286 7.302 7.193 7.356 151,942,539 7.2728 0.43%
2011-06-08 0 18.70 18.70 18.72 18.32 18.74 53,035,210 983,716,814 18.548 7.255 7.255 7.263 7.108 7.271 136,694,780 7.1964 -0.21%
2011-06-07 0 18.74 18.74 18.80 18.60 18.82 48,126,967 901,972,074 18.742 7.271 7.271 7.294 7.216 7.302 124,044,105 7.2714 -0.21%
2011-06-03 0 18.78 18.70 18.72 18.68 19.20 60,274,430 1,140,848,002 18.928 7.286 7.255 7.263 7.248 7.449 155,353,395 7.3436 -0.95%
2011-06-02 0 18.96 18.96 18.98 18.70 19.04 63,385,473 1,199,309,252 18.921 7.356 7.356 7.364 7.255 7.387 163,371,905 7.3410 -2.17%
2011-06-01 0 19.38 19.38 19.40 19.34 19.60 69,518,356 1,351,438,979 19.440 7.519 7.519 7.527 7.504 7.604 179,179,009 7.5424 -1.12%
2011-05-31 0 19.60 19.58 19.60 19.30 19.70 79,207,191 1,544,560,102 19.500 7.604 7.597 7.604 7.488 7.643 204,151,346 7.5658 2.62%
2011-05-30 0 19.10 19.06 19.08 18.92 19.34 49,458,444 947,156,124 19.151 7.410 7.395 7.403 7.341 7.504 127,475,900 7.4301 0.21%
2011-05-27 0 19.06 19.04 19.08 18.62 19.08 88,076,363 1,664,639,442 18.900 7.395 7.387 7.403 7.224 7.403 227,011,056 7.3329 2.03%
2011-05-26 0 18.68 18.68 18.70 18.30 18.74 85,417,334 1,583,894,911 18.543 7.248 7.248 7.255 7.100 7.271 220,157,583 7.1944 2.86%
2011-05-25 0 18.16 18.14 18.20 17.92 18.20 55,516,913 1,003,627,838 18.078 7.046 7.038 7.061 6.953 7.061 143,091,207 7.0139 0.55%
2011-05-24 0 18.06 18.04 18.06 17.86 18.12 36,314,255 652,162,347 17.959 7.007 6.999 7.007 6.929 7.030 93,597,614 6.9677 1.12%
2011-05-23 0 17.86 17.86 17.88 17.78 18.00 43,635,977 780,137,549 17.878 6.929 6.929 6.937 6.898 6.984 112,468,872 6.9365 -1.54%
2011-05-20 0 18.14 18.10 18.12 18.02 18.26 31,118,364 564,493,450 18.140 7.038 7.022 7.030 6.991 7.085 80,205,545 7.0381 -0.11%
2011-05-19 0 18.16 18.16 18.18 18.02 18.36 70,345,875 1,277,929,111 18.166 7.046 7.046 7.054 6.991 7.123 181,311,885 7.0482 1.45%
2011-05-18 0 17.90 17.90 17.96 17.80 18.12 59,436,488 1,068,513,521 17.977 6.945 6.945 6.968 6.906 7.030 153,193,655 6.9749 1.53%
2011-05-17 0 17.88 17.86 17.88 17.72 18.06 83,883,072 1,499,097,761 17.871 6.840 6.832 6.840 6.779 6.909 219,268,965 6.8368 -0.78%
2011-05-16 0 18.02 18.02 18.04 17.94 18.24 69,340,341 1,252,333,724 18.061 6.894 6.894 6.901 6.863 6.978 181,254,506 6.9093 -2.17%
2011-05-13 0 18.42 18.38 18.42 18.02 18.50 64,318,814 1,177,054,802 18.300 7.047 7.031 7.047 6.894 7.077 168,128,317 7.0009 0.33%
2011-05-12 0 18.36 18.34 18.36 18.16 18.38 55,836,231 1,021,469,817 18.294 7.024 7.016 7.024 6.947 7.031 145,954,986 6.9985 -1.40%
2011-05-11 0 18.62 18.62 18.70 18.58 18.90 82,047,042 1,538,663,445 18.753 7.123 7.123 7.154 7.108 7.230 214,469,613 7.1743 1.75%
2011-05-09 0 18.30 18.32 18.34 18.12 18.34 50,974,433 932,199,521 18.288 7.001 7.008 7.016 6.932 7.016 133,246,326 6.9961 1.78%
2011-05-06 0 17.98 17.96 17.98 17.92 18.12 98,375,757 1,774,488,988 18.038 6.878 6.871 6.878 6.855 6.932 257,152,604 6.9005 -2.28%
2011-05-05 0 18.40 18.40 18.42 18.22 18.60 81,886,457 1,506,753,375 18.401 7.039 7.039 7.047 6.970 7.116 214,049,846 7.0393 -2.02%
2011-05-04 0 18.78 18.78 18.80 18.62 19.10 64,482,470 1,211,869,578 18.794 7.184 7.184 7.192 7.123 7.307 168,556,112 7.1897 -2.59%
2011-05-03 0 19.28 19.24 19.28 19.16 19.66 43,285,683 838,887,356 19.380 7.376 7.360 7.376 7.330 7.521 113,148,060 7.4141 0.63%
2011-04-29 0 19.16 19.10 19.16 18.84 19.36 45,566,029 872,428,685 19.146 7.330 7.307 7.330 7.207 7.406 119,108,847 7.3246 -0.21%
2011-04-28 0 19.20 19.20 19.22 19.16 19.80 63,411,148 1,229,108,542 19.383 7.345 7.345 7.353 7.330 7.575 165,755,693 7.4152 -2.04%
2011-04-27 0 19.60 19.60 19.64 19.48 20.10 46,618,194 920,889,075 19.754 7.498 7.498 7.513 7.452 7.689 121,859,189 7.5570 -0.51%
2011-04-26 0 19.70 19.66 19.70 19.40 19.74 40,525,195 794,573,869 19.607 7.536 7.521 7.536 7.422 7.552 105,932,190 7.5008 -0.91%
2011-04-21 0 19.88 19.86 19.88 19.62 19.96 70,927,978 1,402,211,545 19.770 7.605 7.598 7.605 7.506 7.636 185,404,563 7.5630 2.16%
2011-04-20 0 19.46 19.48 19.50 19.00 19.52 62,561,767 1,203,836,009 19.242 7.445 7.452 7.460 7.269 7.468 163,535,426 7.3613 2.96%
2011-04-19 0 18.90 18.92 18.94 18.78 19.16 81,150,609 1,531,563,007 18.873 7.230 7.238 7.246 7.184 7.330 212,126,352 7.2201 -2.07%
2011-04-18 0 19.30 19.30 19.32 19.20 19.80 59,459,375 1,156,174,195 19.445 7.383 7.383 7.391 7.345 7.575 155,425,824 7.4388 -1.43%
2011-04-15 0 19.58 19.52 19.56 19.50 19.88 50,919,006 1,000,638,472 19.652 7.490 7.468 7.483 7.460 7.605 133,101,441 7.5179 0.00%
2011-04-14 0 19.58 19.58 19.60 19.52 19.82 43,441,515 855,183,242 19.686 7.490 7.490 7.498 7.468 7.582 113,555,403 7.5310 -1.11%
2011-04-13 0 19.80 19.82 19.84 19.34 19.96 84,712,116 1,663,878,696 19.642 7.575 7.582 7.590 7.399 7.636 221,436,072 7.5140 -0.30%
2011-04-12 0 19.86 19.86 19.88 19.68 19.98 106,606,430 2,113,197,510 19.822 7.598 7.598 7.605 7.529 7.644 278,667,447 7.5832 -2.89%
2011-04-11 0 20.45 20.45 20.50 20.25 21.00 75,354,149 1,550,962,694 20.582 7.823 7.823 7.842 7.747 8.034 196,974,501 7.8739 -1.45%
2011-04-08 0 20.75 20.75 20.80 20.60 21.15 72,818,242 1,525,076,328 20.944 7.938 7.938 7.957 7.881 8.091 190,345,682 8.0121 0.24%
2011-04-07 0 20.70 20.65 20.80 20.35 21.00 82,384,080 1,708,706,293 20.741 7.919 7.900 7.957 7.785 8.034 215,350,624 7.9345 1.47%
2011-04-06 0 20.40 20.45 20.50 20.05 20.70 106,185,124 2,163,395,477 20.374 7.804 7.823 7.842 7.670 7.919 277,566,160 7.7942 -2.16%
2011-04-04 0 20.85 20.90 20.95 20.55 21.30 79,789,755 1,664,813,076 20.865 7.976 7.995 8.015 7.862 8.148 208,569,102 7.9821 1.71%
2011-04-01 0 20.50 20.45 20.50 19.70 20.55 79,753,085 1,597,649,937 20.032 7.842 7.823 7.842 7.536 7.862 208,473,247 7.6636 4.59%
2011-03-31 0 19.60 19.64 19.72 19.28 19.80 61,320,524 1,197,737,583 19.532 7.498 7.513 7.544 7.376 7.575 160,290,837 7.4723 0.72%
2011-03-30 0 19.46 19.42 19.44 19.06 19.50 80,257,680 1,554,785,178 19.372 7.445 7.429 7.437 7.292 7.460 209,792,250 7.4111 2.31%
2011-03-29 0 19.02 19.04 19.06 18.52 19.12 74,113,630 1,403,743,725 18.940 7.276 7.284 7.292 7.085 7.315 193,731,805 7.2458 1.71%
2011-03-28 0 18.70 18.70 18.72 18.70 19.14 50,216,064 948,934,541 18.897 7.154 7.154 7.161 7.154 7.322 131,263,962 7.2292 -1.48%
2011-03-25 0 18.98 18.94 18.96 18.74 19.00 49,095,369 925,814,738 18.857 7.261 7.246 7.253 7.169 7.269 128,334,484 7.2141 1.06%
2011-03-24 0 18.78 18.76 18.78 18.72 18.86 75,943,683 1,426,253,845 18.780 7.184 7.177 7.184 7.161 7.215 198,515,533 7.1846 1.84%
2011-03-23 0 18.44 18.44 18.48 18.26 18.50 58,829,992 1,081,964,779 18.391 7.054 7.054 7.070 6.986 7.077 153,780,627 7.0358 0.22%
2011-03-22 0 18.40 18.36 18.42 17.90 18.46 109,852,129 2,003,347,699 18.237 7.039 7.024 7.047 6.848 7.062 287,151,651 6.9766 3.02%
2011-03-21 0 17.86 17.88 17.92 17.08 17.96 92,034,271 1,622,519,264 17.630 6.832 6.840 6.855 6.534 6.871 240,576,064 6.7443 3.60%
2011-03-18 0 17.24 17.24 17.26 17.12 17.60 97,198,580 1,692,663,274 17.414 6.595 6.595 6.603 6.549 6.733 254,075,483 6.6620 -0.12%
2011-03-17 0 17.26 17.24 17.26 16.92 17.28 54,244,365 928,265,053 17.113 6.603 6.595 6.603 6.473 6.611 141,793,874 6.5466 -0.23%
2011-03-16 0 17.30 17.32 17.34 17.00 17.34 72,895,603 1,249,495,030 17.141 6.618 6.626 6.634 6.503 6.634 190,547,902 6.5574 0.23%
2011-03-15 0 17.26 17.22 17.24 17.08 17.92 89,366,011 1,546,578,899 17.306 6.603 6.588 6.595 6.534 6.855 233,601,277 6.6206 -3.58%
2011-03-14 0 17.90 17.90 17.92 17.30 17.94 56,730,707 998,829,537 17.607 6.848 6.848 6.855 6.618 6.863 148,293,131 6.7355 1.36%
2011-03-11 0 17.66 17.66 17.68 17.42 17.96 53,397,821 945,270,594 17.702 6.756 6.756 6.764 6.664 6.871 139,581,022 6.7722 -2.32%
2011-03-10 0 18.08 18.08 18.12 17.90 18.48 48,608,579 880,047,617 18.105 6.917 6.917 6.932 6.848 7.070 127,062,023 6.9261 -1.31%
2011-03-09 0 18.32 18.32 18.34 18.20 18.38 51,746,678 946,159,978 18.284 7.008 7.008 7.016 6.963 7.031 135,264,962 6.9949 -0.33%
2011-03-08 0 18.38 18.38 18.40 17.96 18.40 72,345,035 1,316,234,982 18.194 7.031 7.031 7.039 6.871 7.039 189,108,727 6.9602 1.21%
2011-03-07 0 18.16 18.16 18.18 17.68 18.34 90,621,409 1,642,671,387 18.127 6.947 6.947 6.955 6.764 7.016 236,882,866 6.9345 1.91%
2011-03-04 0 17.82 17.78 17.82 17.70 17.90 50,887,173 907,158,445 17.827 6.817 6.802 6.817 6.771 6.848 133,018,230 6.8198 1.25%
2011-03-03 0 17.60 17.58 17.60 17.54 17.96 54,126,621 959,977,459 17.736 6.733 6.725 6.733 6.710 6.871 141,486,093 6.7850 -1.35%
2011-03-02 0 17.84 17.78 17.84 17.70 17.90 57,587,443 1,023,856,886 17.779 6.825 6.802 6.825 6.771 6.848 150,532,625 6.8016 -0.89%
2011-03-01 0 18.00 18.00 18.04 17.72 18.04 59,571,022 1,065,984,449 17.894 6.886 6.886 6.901 6.779 6.901 155,717,668 6.8456 1.81%
2011-02-28 0 17.68 17.62 17.64 17.26 17.76 67,954,119 1,192,193,253 17.544 6.764 6.741 6.748 6.603 6.794 177,630,945 6.7116 0.23%
2011-02-25 0 17.64 17.64 17.68 17.24 17.78 62,392,101 1,092,476,928 17.510 6.748 6.748 6.764 6.595 6.802 163,091,921 6.6985 1.03%
2011-02-24 0 17.46 17.48 17.50 17.28 17.80 63,153,463 1,111,878,528 17.606 6.679 6.687 6.695 6.611 6.810 165,082,109 6.7353 -0.23%
2011-02-23 0 17.50 17.46 17.48 17.44 17.76 64,765,783 1,138,548,570 17.579 6.695 6.679 6.687 6.672 6.794 169,296,687 6.7252 -1.69%
2011-02-22 0 17.80 17.72 17.74 17.66 17.88 104,128,372 1,851,747,658 17.783 6.810 6.779 6.787 6.756 6.840 272,189,844 6.8031 1.25%
2011-02-21 0 17.58 17.58 17.60 17.30 17.72 74,119,732 1,298,980,317 17.525 6.725 6.725 6.733 6.618 6.779 193,747,755 6.7045 1.74%
2011-02-18 0 17.28 17.26 17.28 17.10 17.32 70,205,992 1,208,016,489 17.207 6.611 6.603 6.611 6.542 6.626 183,517,303 6.5826 0.70%
2011-02-17 0 17.16 17.16 17.18 16.98 17.26 78,037,302 1,334,849,834 17.105 6.565 6.565 6.572 6.496 6.603 203,988,218 6.5438 1.90%
2011-02-16 0 16.84 16.80 16.86 16.44 16.96 55,524,979 928,067,852 16.714 6.442 6.427 6.450 6.289 6.488 145,141,378 6.3942 1.94%
2011-02-15 0 16.52 16.48 16.50 16.48 16.84 51,773,261 861,447,328 16.639 6.320 6.305 6.312 6.305 6.442 135,334,449 6.3653 -1.20%
2011-02-14 0 16.72 16.70 16.74 16.38 16.82 79,571,326 1,324,128,613 16.641 6.396 6.389 6.404 6.266 6.435 207,998,132 6.3661 1.70%
2011-02-11 0 16.44 16.44 16.46 15.70 16.50 96,944,861 1,568,335,246 16.178 6.289 6.289 6.297 6.006 6.312 253,412,265 6.1889 1.99%
2011-02-10 0 16.12 16.08 16.12 16.08 16.56 94,779,392 1,545,847,679 16.310 6.167 6.152 6.167 6.152 6.335 247,751,765 6.2395 -1.83%
2011-02-09 0 16.42 16.40 16.42 16.24 16.98 132,462,147 2,187,102,549 16.511 6.282 6.274 6.282 6.213 6.496 346,253,864 6.3165 -2.84%
2011-02-08 0 16.90 16.92 16.94 16.82 17.30 121,584,572 2,061,124,903 16.952 6.465 6.473 6.481 6.435 6.618 317,820,063 6.4852 -2.09%
2011-02-07 0 17.26 17.24 17.26 17.20 17.74 63,996,057 1,116,609,226 17.448 6.603 6.595 6.603 6.580 6.787 167,284,636 6.6749 -2.92%
2011-02-02 0 17.78 17.80 17.82 17.76 17.90 47,936,638 853,835,670 17.812 6.802 6.810 6.817 6.794 6.848 125,305,580 6.8140 0.68%
2011-02-01 0 17.66 17.62 17.66 17.32 17.86 124,795,145 2,197,967,382 17.613 6.756 6.741 6.756 6.626 6.832 326,212,448 6.7378 2.67%
2011-01-31 0 17.20 17.22 17.24 16.82 17.26 183,770,146 3,133,506,423 17.051 6.580 6.588 6.595 6.435 6.603 480,372,126 6.5231 -0.69%
2011-01-28 0 17.32 17.28 17.30 17.30 18.24 185,586,126 3,270,406,207 17.622 6.626 6.611 6.618 6.618 6.978 485,119,068 6.7415 -6.98%
2011-01-27 0 18.62 18.62 18.68 18.48 18.86 45,401,485 848,325,266 18.685 7.123 7.123 7.146 7.070 7.215 118,678,732 7.1481 -0.32%
2011-01-26 0 18.68 18.70 18.74 18.52 18.98 43,184,773 808,248,679 18.716 7.146 7.154 7.169 7.085 7.261 112,884,283 7.1600 -0.21%
2011-01-25 0 18.72 18.72 18.80 18.70 19.10 36,679,653 694,535,031 18.935 7.161 7.161 7.192 7.154 7.307 95,880,007 7.2438 -0.64%
2011-01-24 0 18.84 18.84 18.86 18.56 19.00 44,157,867 830,344,093 18.804 7.207 7.207 7.215 7.100 7.269 115,427,935 7.1936 1.07%
2011-01-21 0 18.64 18.62 18.70 18.56 18.78 62,594,133 1,166,936,221 18.643 7.131 7.123 7.154 7.100 7.184 163,620,030 7.1320 -2.00%
2011-01-20 0 19.02 19.02 19.04 18.98 19.28 35,472,864 678,125,317 19.117 7.276 7.276 7.284 7.261 7.376 92,725,481 7.3133 -1.96%
2011-01-19 0 19.40 19.36 19.38 18.92 19.48 35,156,177 676,505,148 19.243 7.422 7.406 7.414 7.238 7.452 91,897,666 7.3615 2.43%
2011-01-18 0 18.94 18.96 19.00 18.88 19.34 36,510,920 697,403,878 19.101 7.246 7.253 7.269 7.223 7.399 95,438,942 7.3073 -0.84%
2011-01-17 0 19.10 19.04 19.10 18.94 19.24 29,145,606 556,028,635 19.078 7.307 7.284 7.307 7.246 7.360 76,186,133 7.2983 0.32%
2011-01-14 0 19.04 19.06 19.10 19.02 19.44 43,501,963 835,148,485 19.198 7.284 7.292 7.307 7.276 7.437 113,713,413 7.3443 -1.04%
2011-01-13 1 19.24 19.22 19.34 19.24 19.24 2,553,081 49,123,093 19.241 7.360 7.353 7.399 7.360 7.360 6,673,712 7.3607 -0.52%
2011-01-12 0 19.34 19.32 19.36 19.20 19.60 55,314,411 1,071,528,178 19.372 7.399 7.391 7.406 7.345 7.498 144,590,957 7.4108 1.58%
2011-01-11 0 19.04 19.02 19.04 18.74 19.16 48,694,310 923,466,546 18.965 7.284 7.276 7.284 7.169 7.330 127,286,122 7.2550 2.26%
2011-01-10 0 18.62 18.60 18.62 18.46 18.88 44,146,107 824,184,027 18.669 7.123 7.116 7.123 7.062 7.223 115,397,195 7.1421 1.31%
2011-01-07 0 18.38 18.38 18.40 18.32 18.60 56,820,946 1,048,379,422 18.451 7.031 7.031 7.039 7.008 7.116 148,529,014 7.0584 -2.44%
2011-01-06 0 18.84 18.80 18.82 18.56 18.88 39,217,788 733,977,252 18.715 7.207 7.192 7.200 7.100 7.223 102,514,650 7.1597 1.62%
2011-01-05 0 18.54 18.52 18.54 18.50 18.74 53,258,492 992,226,543 18.630 7.093 7.085 7.093 7.077 7.169 139,216,818 7.1272 -1.49%
2011-01-04 0 18.82 18.74 18.76 18.62 18.98 50,160,223 942,551,167 18.791 7.200 7.169 7.177 7.123 7.261 131,117,994 7.1886 -0.84%
2011-01-03 0 18.98 18.96 19.00 18.44 19.00 38,123,473 717,239,914 18.814 7.261 7.253 7.269 7.054 7.269 99,654,129 7.1973 2.93%
2010-12-31 0 18.44 18.36 18.46 18.12 18.54 32,650,449 597,523,147 18.301 7.054 7.024 7.062 6.932 7.093 85,347,734 7.0010 1.32%
2010-12-30 0 18.20 18.18 18.20 18.16 18.68 41,591,091 762,842,591 18.341 6.963 6.955 6.963 6.947 7.146 108,718,425 7.0167 -1.41%
2010-12-29 0 18.46 18.48 18.50 18.14 18.50 30,821,321 565,736,874 18.355 7.062 7.070 7.077 6.940 7.077 80,566,424 7.0220 2.56%
2010-12-28 0 18.00 18.00 18.02 17.82 18.16 36,762,907 661,623,282 17.997 6.886 6.886 6.894 6.817 6.947 96,097,632 6.8849 -0.88%
2010-12-24 0 18.16 18.18 18.20 18.08 18.40 13,375,863 243,318,333 18.191 6.947 6.955 6.963 6.917 7.039 34,964,285 6.9591 -0.55%
2010-12-23 0 18.26 18.28 18.30 18.08 18.60 23,652,072 433,878,855 18.344 6.986 6.993 7.001 6.917 7.116 61,826,126 7.0177 -0.65%
2010-12-22 0 18.38 18.36 18.40 18.22 18.44 32,681,443 600,152,376 18.364 7.031 7.024 7.039 6.970 7.054 85,428,752 7.0252 0.66%
2010-12-21 0 18.26 18.24 18.26 17.70 18.28 39,919,162 722,102,952 18.089 6.986 6.978 6.986 6.771 6.993 104,348,030 6.9201 3.05%
2010-12-20 0 17.72 17.72 17.76 17.20 17.78 53,302,333 933,447,117 17.512 6.779 6.779 6.794 6.580 6.802 139,331,418 6.6995 0.57%
2010-12-17 0 17.62 17.62 17.66 17.52 17.80 73,158,915 1,294,186,849 17.690 6.741 6.741 6.756 6.702 6.810 191,236,195 6.7675 -0.45%
2010-12-16 0 17.70 17.70 17.74 17.52 18.04 58,127,610 1,038,288,958 17.862 6.771 6.771 6.787 6.702 6.901 151,944,612 6.8333 -1.45%
2010-12-15 0 17.96 17.94 17.96 17.80 18.34 63,885,667 1,155,626,293 18.089 6.871 6.863 6.871 6.810 7.016 166,996,078 6.9201 -2.81%
2010-12-14 0 18.48 18.50 18.52 18.40 18.66 44,188,991 817,912,166 18.509 7.070 7.077 7.085 7.039 7.139 115,509,293 7.0809 0.76%
2010-12-13 0 18.34 18.30 18.32 18.18 18.52 38,465,322 705,212,920 18.334 7.016 7.001 7.008 6.955 7.085 100,547,716 7.0137 1.44%
2010-12-10 0 18.08 18.04 18.06 17.82 18.12 48,241,897 867,367,534 17.980 6.917 6.901 6.909 6.817 6.932 126,103,522 6.8782 -0.33%
2010-12-09 0 18.14 18.16 18.18 17.94 18.26 80,645,266 1,458,463,627 18.085 6.940 6.947 6.955 6.863 6.986 210,805,393 6.9185 1.23%
2010-12-08 0 17.92 17.92 17.96 17.58 18.22 85,277,413 1,526,502,172 17.900 6.855 6.855 6.871 6.725 6.970 222,913,749 6.8479 -2.40%
2010-12-07 0 18.36 18.30 18.36 18.12 18.46 44,223,702 809,155,612 18.297 7.024 7.001 7.024 6.932 7.062 115,600,027 6.9996 1.10%
2010-12-06 0 18.16 18.18 18.22 17.90 18.48 101,084,737 1,844,541,042 18.247 6.947 6.955 6.970 6.848 7.070 264,233,833 6.9807 2.37%
2010-12-03 0 17.74 17.70 17.72 17.66 18.00 75,904,875 1,354,610,108 17.846 6.787 6.771 6.779 6.756 6.886 198,414,090 6.8272 1.14%
2010-12-02 0 17.54 17.50 17.54 17.38 17.58 52,990,215 925,111,554 17.458 6.710 6.695 6.710 6.649 6.725 138,515,547 6.6788 3.18%
2010-12-01 0 17.00 16.98 17.00 16.56 17.22 64,274,878 1,084,361,643 16.871 6.503 6.496 6.503 6.335 6.588 168,013,469 6.4540 0.95%
2010-11-30 0 16.84 16.84 16.86 16.70 17.26 77,452,219 1,314,789,218 16.975 6.442 6.442 6.450 6.389 6.603 202,458,821 6.4941 -1.86%
2010-11-29 0 17.16 17.18 17.20 16.74 17.24 56,388,104 955,330,316 16.942 6.565 6.572 6.580 6.404 6.595 147,397,572 6.4813 1.66%
2010-11-26 0 16.88 16.88 16.92 16.54 17.06 47,024,323 791,694,705 16.836 6.458 6.458 6.473 6.328 6.526 122,920,804 6.4407 -1.06%
2010-11-25 0 17.06 17.06 17.10 17.04 17.48 39,679,514 685,048,556 17.265 6.526 6.526 6.542 6.519 6.687 103,721,594 6.6047 -0.58%
2010-11-24 0 17.16 17.12 17.20 17.00 17.34 43,041,055 739,527,059 17.182 6.565 6.549 6.580 6.503 6.634 112,508,607 6.5731 0.35%
2010-11-23 0 17.10 17.10 17.16 16.88 17.58 47,742,470 821,050,011 17.197 6.542 6.542 6.565 6.458 6.725 124,798,028 6.5790 -3.39%
2010-11-22 0 17.70 17.72 17.74 17.42 17.88 52,591,596 929,751,026 17.679 6.771 6.779 6.787 6.664 6.840 137,473,563 6.7631 0.57%
2010-11-19 0 17.60 17.60 17.62 17.22 17.76 102,760,621 1,801,727,459 17.533 6.733 6.733 6.741 6.588 6.794 268,614,566 6.7075 1.85%
2010-11-18 0 17.28 17.22 17.26 16.70 17.48 81,297,178 1,391,091,129 17.111 6.611 6.588 6.603 6.389 6.687 212,509,480 6.5460 4.85%
2010-11-17 0 16.48 16.44 16.50 16.40 16.94 100,937,815 1,679,963,927 16.644 6.305 6.289 6.312 6.274 6.481 263,849,781 6.3671 -2.72%
2010-11-16 0 16.94 16.92 16.98 16.82 17.04 78,009,837 1,320,131,751 16.923 6.481 6.473 6.496 6.435 6.519 203,916,425 6.4739 -1.28%
2010-11-15 0 17.16 17.16 17.18 17.06 17.42 48,588,110 835,305,329 17.192 6.565 6.565 6.572 6.526 6.664 127,008,517 6.5768 -1.72%
2010-11-12 0 17.46 17.46 17.52 17.22 17.76 74,684,125 1,304,157,985 17.462 6.679 6.679 6.702 6.588 6.794 195,223,069 6.6803 -2.13%
2010-11-11 0 17.84 17.80 17.82 17.40 17.98 60,329,428 1,067,212,274 17.690 6.825 6.810 6.817 6.657 6.878 157,700,128 6.7674 3.36%
2010-11-10 0 17.26 17.28 17.30 17.22 17.70 94,764,874 1,649,473,079 17.406 6.603 6.611 6.618 6.588 6.771 247,713,815 6.6588 -2.15%
2010-11-09 0 17.64 17.60 17.64 17.58 18.08 79,905,484 1,422,913,147 17.807 6.748 6.733 6.748 6.725 6.917 208,871,615 6.8124 -2.11%
2010-11-08 0 18.02 18.04 18.10 17.62 18.10 53,718,494 957,984,440 17.833 6.894 6.901 6.924 6.741 6.924 140,419,256 6.8223 1.92%
2010-11-05 0 17.68 17.62 17.64 17.32 17.84 78,232,976 1,370,324,933 17.516 6.764 6.741 6.748 6.626 6.825 204,499,707 6.7009 4.00%
2010-11-04 0 17.00 16.98 17.00 16.78 17.28 50,855,851 863,031,016 16.970 6.503 6.496 6.503 6.419 6.611 132,936,355 6.4921 0.12%
2010-11-03 0 16.98 17.00 17.02 16.74 17.18 55,085,978 936,855,679 17.007 6.496 6.503 6.511 6.404 6.572 143,993,837 6.5062 0.59%
2010-11-02 0 16.88 16.84 16.86 16.76 16.98 44,424,218 749,899,144 16.880 6.458 6.442 6.450 6.412 6.496 116,124,172 6.4577 1.32%
2010-11-01 0 16.66 16.66 16.68 16.28 16.70 65,384,593 1,079,577,209 16.511 6.373 6.373 6.381 6.228 6.389 170,914,246 6.3165 3.74%
2010-10-29 0 16.06 16.00 16.02 15.80 16.16 53,956,501 863,224,291 15.999 6.144 6.121 6.129 6.044 6.182 141,041,402 6.1204 1.52%
2010-10-28 0 15.82 15.78 15.82 15.62 15.90 35,028,072 551,972,936 15.758 6.052 6.037 6.052 5.976 6.083 91,562,802 6.0284 0.38%
2010-10-27 0 15.76 15.76 15.78 15.68 16.28 51,632,719 822,006,925 15.920 6.029 6.029 6.037 5.999 6.228 134,967,075 6.0904 -2.48%
2010-10-26 0 16.16 16.12 16.16 16.04 16.48 33,805,743 546,761,155 16.174 6.182 6.167 6.182 6.136 6.305 88,367,654 6.1873 0.12%
2010-10-25 0 16.14 16.10 16.16 15.96 16.28 55,304,885 894,694,019 16.177 6.174 6.159 6.182 6.106 6.228 144,566,056 6.1888 1.25%
2010-10-22 0 15.94 15.96 16.00 15.90 16.10 31,267,472 498,881,350 15.955 6.098 6.106 6.121 6.083 6.159 81,732,655 6.1038 -0.87%
2010-10-21 0 16.08 16.10 16.12 15.90 16.20 50,379,856 807,889,348 16.036 6.152 6.159 6.167 6.083 6.197 131,692,111 6.1347 1.01%
2010-10-20 0 15.92 15.90 15.96 15.90 16.12 67,559,217 1,079,459,119 15.978 6.090 6.083 6.106 6.083 6.167 176,598,677 6.1125 -2.57%
2010-10-19 0 16.34 16.36 16.38 16.24 16.46 52,826,760 862,352,542 16.324 6.251 6.259 6.266 6.213 6.297 138,088,278 6.2449 1.11%
2010-10-18 0 16.16 16.14 16.16 16.02 16.38 67,823,789 1,098,059,564 16.190 6.182 6.174 6.182 6.129 6.266 177,290,264 6.1936 -1.46%
2010-10-15 0 16.40 16.42 16.44 16.22 16.60 172,274,767 2,822,781,419 16.385 6.274 6.282 6.289 6.205 6.350 450,323,395 6.2683 -1.91%
2010-10-14 0 16.72 16.76 16.78 16.14 16.78 96,306,988 1,581,798,604 16.425 6.396 6.412 6.419 6.174 6.419 251,744,876 6.2833 4.37%
2010-10-13 0 16.02 16.00 16.02 15.72 16.06 129,258,053 2,056,013,594 15.906 6.129 6.121 6.129 6.014 6.144 337,878,416 6.0851 -0.99%
2010-10-12 0 16.18 16.18 16.20 16.04 16.64 107,842,116 1,762,011,034 16.339 6.190 6.190 6.197 6.136 6.366 281,897,510 6.2505 -3.69%
2010-10-11 0 16.80 16.80 16.82 16.34 16.90 92,933,183 1,555,692,806 16.740 6.427 6.427 6.435 6.251 6.465 242,925,805 6.4040 4.48%
2010-10-08 0 16.08 16.04 16.06 15.92 16.20 74,437,444 1,195,108,554 16.055 6.152 6.136 6.144 6.090 6.197 194,578,249 6.1420 -0.86%
2010-10-07 0 16.22 16.20 16.24 16.06 16.50 80,149,299 1,308,833,519 16.330 6.205 6.197 6.213 6.144 6.312 209,508,944 6.2471 -0.49%
2010-10-06 0 16.30 16.28 16.30 16.20 16.38 87,858,188 1,429,662,079 16.272 6.236 6.228 6.236 6.197 6.266 229,659,852 6.2251 2.52%
2010-10-05 0 15.90 15.86 15.88 15.68 16.02 69,962,327 1,108,887,604 15.850 6.083 6.067 6.075 5.999 6.129 182,880,367 6.0635 0.76%
2010-10-04 0 15.78 15.78 15.80 15.08 15.84 95,405,257 1,490,268,806 15.620 6.037 6.037 6.044 5.769 6.060 249,387,766 5.9757 4.92%
2010-09-30 0 15.04 15.02 15.10 14.88 15.10 49,376,023 740,328,221 14.994 5.754 5.746 5.777 5.692 5.777 129,068,109 5.7360 -0.27%
2010-09-29 0 15.08 15.06 15.10 14.84 15.20 75,055,676 1,127,929,951 15.028 5.769 5.761 5.777 5.677 5.815 196,194,297 5.7490 2.45%
2010-09-28 0 14.72 14.68 14.70 14.64 14.90 42,936,081 634,142,385 14.769 5.631 5.616 5.624 5.601 5.700 112,234,207 5.6502 -0.94%
2010-09-27 0 14.86 14.90 14.92 14.72 14.94 60,316,312 893,705,668 14.817 5.685 5.700 5.708 5.631 5.715 157,665,843 5.6684 2.06%
2010-09-24 0 14.56 14.58 14.60 14.32 14.62 54,837,476 791,887,155 14.441 5.570 5.578 5.585 5.478 5.593 143,344,256 5.5244 0.41%
2010-09-22 0 14.50 14.48 14.50 14.46 14.78 43,555,831 637,053,802 14.626 5.547 5.539 5.547 5.532 5.654 113,854,223 5.5953 -1.36%
2010-09-21 0 14.70 14.54 14.56 14.50 14.74 43,695,779 638,092,220 14.603 5.624 5.562 5.570 5.547 5.639 114,220,045 5.5865 0.27%
2010-09-20 0 14.66 14.62 14.64 14.48 14.66 25,433,940 371,060,891 14.589 5.608 5.593 5.601 5.539 5.608 66,483,899 5.5812 -0.41%
2010-09-17 0 14.72 14.68 14.74 14.60 14.88 55,259,647 813,282,009 14.717 5.631 5.616 5.639 5.585 5.692 144,447,805 5.6303 0.82%
2010-09-16 0 14.60 14.60 14.62 14.30 14.62 44,823,532 648,685,386 14.472 5.585 5.585 5.593 5.471 5.593 117,167,972 5.5364 -1.08%
2010-09-15 0 14.76 14.72 14.76 14.62 14.86 43,953,442 646,409,825 14.707 5.647 5.631 5.647 5.593 5.685 114,893,571 5.6262 1.10%
2010-09-14 0 14.60 14.54 14.62 14.54 14.96 58,479,056 856,231,572 14.642 5.585 5.562 5.593 5.562 5.723 152,863,286 5.6013 -0.68%
2010-09-13 0 14.70 14.70 14.72 14.30 14.78 123,784,840 1,805,668,982 14.587 5.624 5.624 5.631 5.471 5.654 323,571,527 5.5804 3.96%
2010-09-10 0 14.14 14.12 14.14 13.84 14.26 117,695,510 1,650,259,471 14.021 5.409 5.402 5.409 5.295 5.455 307,654,119 5.3640 3.21%
2010-09-09 0 13.70 13.72 13.74 13.60 13.76 57,091,475 781,820,419 13.694 5.241 5.249 5.256 5.203 5.264 149,236,173 5.2388 1.63%
2010-09-08 0 13.48 13.44 13.46 13.42 13.58 46,949,488 633,957,243 13.503 5.157 5.142 5.149 5.134 5.195 122,725,186 5.1657 -0.44%
2010-09-07 0 13.54 13.52 13.54 13.46 13.68 60,232,459 817,257,108 13.568 5.180 5.172 5.180 5.149 5.233 157,446,653 5.1907 0.30%
2010-09-06 0 13.50 13.50 13.52 13.40 13.60 66,050,431 891,685,525 13.500 5.165 5.165 5.172 5.126 5.203 172,654,736 5.1646 1.35%
2010-09-03 0 13.32 13.32 13.36 13.30 13.40 32,434,002 432,464,113 13.334 5.096 5.096 5.111 5.088 5.126 84,781,946 5.1009 0.00%
2010-09-02 0 13.32 13.32 13.34 13.28 13.44 47,831,163 638,478,448 13.349 5.096 5.096 5.103 5.080 5.142 125,029,870 5.1066 0.76%
2010-09-01 0 13.22 13.20 13.22 13.08 13.34 47,835,773 630,483,322 13.180 5.057 5.050 5.057 5.004 5.103 125,041,921 5.0422 -0.08%
2010-08-31 0 13.44 13.36 13.38 13.14 13.46 69,837,324 930,664,317 13.326 5.061 5.031 5.039 4.948 5.069 185,451,288 5.0184 0.45%
2010-08-30 0 13.38 13.34 13.36 13.32 13.48 57,110,753 764,934,788 13.394 5.039 5.024 5.031 5.016 5.076 151,656,193 5.0439 1.67%
2010-08-27 0 13.16 13.14 13.16 12.98 13.24 43,318,378 569,081,602 13.137 4.956 4.948 4.956 4.888 4.986 115,030,882 4.9472 0.77%
2010-08-26 0 13.06 13.10 13.12 12.98 13.16 43,236,742 565,506,075 13.079 4.918 4.933 4.941 4.888 4.956 114,814,100 4.9254 -0.76%
2010-08-25 0 13.16 13.10 13.12 13.06 13.22 46,253,646 608,135,006 13.148 4.956 4.933 4.941 4.918 4.978 122,825,414 4.9512 0.61%
2010-08-24 0 13.08 13.06 13.08 12.98 13.24 57,642,812 756,398,033 13.122 4.926 4.918 4.926 4.888 4.986 153,069,063 4.9415 -0.76%
2010-08-23 0 13.18 13.16 13.18 13.06 13.42 64,997,751 859,206,037 13.219 4.963 4.956 4.963 4.918 5.054 172,599,921 4.9780 -0.60%
2010-08-20 0 13.26 13.22 13.24 13.14 13.46 146,980,562 1,955,199,117 13.302 4.993 4.978 4.986 4.948 5.069 390,303,250 5.0094 2.00%
2010-08-19 0 13.00 12.98 13.00 12.90 13.20 68,300,353 891,535,559 13.053 4.896 4.888 4.896 4.858 4.971 181,369,899 4.9156 0.93%
2010-08-18 0 12.88 12.88 12.90 12.80 13.06 43,334,381 558,515,939 12.889 4.850 4.850 4.858 4.820 4.918 115,073,378 4.8536 -0.62%
2010-08-17 0 12.96 12.96 12.98 12.82 13.04 34,680,405 448,408,494 12.930 4.880 4.880 4.888 4.828 4.911 92,092,958 4.8691 0.00%
2010-08-16 0 12.96 12.94 12.96 12.60 13.12 68,650,275 882,384,885 12.853 4.880 4.873 4.880 4.745 4.941 182,299,108 4.8403 1.09%
2010-08-13 0 12.82 12.82 12.84 12.62 12.90 54,061,970 690,310,068 12.769 4.828 4.828 4.835 4.752 4.858 143,560,225 4.8085 0.47%
2010-08-12 0 12.76 12.78 12.82 12.64 12.88 66,327,364 845,219,877 12.743 4.805 4.813 4.828 4.760 4.850 176,130,676 4.7988 -2.30%
2010-08-11 0 13.06 13.04 13.06 12.90 13.34 51,343,518 671,794,862 13.084 4.918 4.911 4.918 4.858 5.024 136,341,443 4.9273 -1.21%
2010-08-10 0 13.22 13.22 13.24 13.12 13.36 40,749,705 539,559,563 13.241 4.978 4.978 4.986 4.941 5.031 108,209,834 4.9862 -1.64%
2010-08-09 0 13.44 13.44 13.46 13.26 13.52 47,077,104 629,946,258 13.381 5.061 5.061 5.069 4.993 5.091 125,012,086 5.0391 -0.59%
2010-08-06 0 13.52 13.52 13.54 13.32 13.66 29,849,205 403,629,131 13.522 5.091 5.091 5.099 5.016 5.144 79,263,826 5.0922 0.30%
2010-08-05 0 13.48 13.48 13.50 13.34 13.52 36,090,542 485,021,299 13.439 5.076 5.076 5.084 5.024 5.091 95,837,542 5.0609 0.00%
2010-08-04 0 13.48 13.48 13.50 13.44 13.68 44,385,210 601,293,490 13.547 5.076 5.076 5.084 5.061 5.152 117,863,828 5.1016 0.00%
2010-08-03 0 13.48 13.46 13.48 13.40 13.70 79,575,197 1,079,062,256 13.560 5.076 5.069 5.076 5.046 5.159 211,309,969 5.1065 0.75%
2010-08-02 0 13.38 13.36 13.38 13.20 13.40 51,876,341 691,889,844 13.337 5.039 5.031 5.039 4.971 5.046 137,756,341 5.0226 2.29%
2010-07-30 0 13.08 13.04 13.10 12.96 13.12 33,403,913 435,682,518 13.043 4.926 4.911 4.933 4.880 4.941 88,703,265 4.9117 -0.46%
2010-07-29 0 13.14 13.16 13.18 13.06 13.28 32,841,880 432,870,344 13.180 4.948 4.956 4.963 4.918 5.001 87,210,801 4.9635 0.00%
2010-07-28 0 13.14 13.12 13.18 12.94 13.32 60,124,257 790,499,376 13.148 4.948 4.941 4.963 4.873 5.016 159,658,478 4.9512 0.15%
2010-07-27 0 13.12 13.12 13.14 12.98 13.16 37,516,816 490,335,457 13.070 4.941 4.941 4.948 4.888 4.956 99,624,978 4.9218 1.08%
2010-07-26 0 12.98 12.98 13.02 12.96 13.10 47,914,353 623,931,459 13.022 4.888 4.888 4.903 4.880 4.933 127,235,380 4.9038 0.00%
2010-07-23 0 12.98 12.98 13.00 12.86 13.06 46,308,639 599,601,866 12.948 4.888 4.888 4.896 4.843 4.918 122,971,446 4.8759 0.93%
2010-07-22 0 12.86 12.86 12.88 12.66 12.90 38,853,884 496,507,918 12.779 4.843 4.843 4.850 4.768 4.858 103,175,529 4.8123 0.16%
2010-07-21 0 12.84 12.82 12.84 12.60 12.86 56,671,660 722,011,523 12.740 4.835 4.828 4.835 4.745 4.843 150,490,192 4.7977 2.39%
2010-07-20 0 12.54 12.52 12.54 12.36 12.74 80,638,681 1,012,835,256 12.560 4.722 4.715 4.722 4.655 4.798 214,134,024 4.7299 1.46%
2010-07-19 0 12.36 12.34 12.36 12.10 12.36 73,428,409 899,450,299 12.249 4.655 4.647 4.655 4.557 4.655 194,987,325 4.6129 0.82%
2010-07-16 0 12.26 12.28 12.32 12.20 12.40 211,087,817 2,592,093,064 12.280 4.617 4.624 4.639 4.594 4.670 560,538,481 4.6243 -1.13%
2010-07-15 0 12.40 12.40 12.42 12.30 12.80 125,287,493 1,567,146,187 12.508 4.670 4.670 4.677 4.632 4.820 332,697,841 4.7104 -2.67%
2010-07-14 0 12.74 12.74 12.76 12.66 13.22 87,489,137 1,125,136,321 12.860 4.798 4.798 4.805 4.768 4.978 232,325,241 4.8429 -1.55%
2010-07-13 0 12.94 12.94 12.96 12.82 13.06 59,541,590 773,762,040 12.995 4.873 4.873 4.880 4.828 4.918 158,111,221 4.8938 -1.07%
2010-07-12 0 13.08 13.06 13.08 13.04 13.18 71,019,552 928,251,381 13.070 4.926 4.918 4.926 4.911 4.963 188,590,665 4.9220 0.46%
2010-07-09 0 13.02 13.02 13.04 12.86 13.08 78,283,127 1,017,278,338 12.995 4.903 4.903 4.911 4.843 4.926 207,878,909 4.8936 1.24%
2010-07-08 0 12.86 12.86 12.88 12.74 13.16 72,641,199 937,646,626 12.908 4.843 4.843 4.850 4.798 4.956 192,896,909 4.8609 1.26%
2010-07-07 0 12.70 12.68 12.70 12.66 12.94 64,676,634 823,776,538 12.737 4.783 4.775 4.783 4.768 4.873 171,747,203 4.7964 -2.76%
2010-07-06 0 13.06 13.08 13.10 12.60 13.10 53,886,912 693,028,235 12.861 4.918 4.926 4.933 4.745 4.933 143,095,363 4.8431 1.56%
2010-07-05 0 12.86 12.86 12.88 12.74 12.92 30,495,653 391,387,767 12.834 4.843 4.843 4.850 4.798 4.865 80,980,453 4.8331 -0.62%
2010-07-02 0 12.94 12.92 12.94 12.84 13.28 87,996,581 1,146,020,230 13.023 4.873 4.865 4.873 4.835 5.001 233,672,746 4.9044 -3.29%
2010-06-30 0 13.38 13.38 13.40 13.10 13.48 78,226,492 1,043,380,460 13.338 5.039 5.039 5.046 4.933 5.076 207,728,516 5.0228 0.30%
2010-06-29 0 13.34 13.34 13.36 13.28 13.82 51,658,498 697,051,305 13.493 5.024 5.024 5.031 5.001 5.204 137,177,865 5.0814 -3.61%
2010-06-28 0 13.84 13.82 13.84 13.56 13.94 68,909,991 952,058,617 13.816 5.212 5.204 5.212 5.106 5.250 182,988,778 5.2028 2.52%
2010-06-25 0 13.50 13.52 13.56 13.30 13.74 56,814,389 766,934,217 13.499 5.084 5.091 5.106 5.009 5.174 150,869,206 5.0834 -0.15%
2010-06-24 0 13.52 13.50 13.54 13.42 13.74 46,030,602 624,897,470 13.576 5.091 5.084 5.099 5.054 5.174 122,233,126 5.1123 -1.89%
2010-06-23 0 13.78 13.72 13.74 13.54 13.80 59,195,258 809,844,630 13.681 5.189 5.167 5.174 5.099 5.197 157,191,545 5.1520 -0.14%
2010-06-22 0 13.80 13.82 13.84 13.74 14.00 57,493,646 796,883,854 13.860 5.197 5.204 5.212 5.174 5.272 152,672,956 5.2195 -0.43%
2010-06-21 0 13.86 13.86 13.88 13.74 14.06 94,736,794 1,321,546,197 13.950 5.219 5.219 5.227 5.174 5.295 251,571,215 5.2532 2.67%
2010-06-18 0 13.50 13.52 13.54 13.40 13.60 52,351,130 707,196,736 13.509 5.084 5.091 5.099 5.046 5.121 139,017,132 5.0871 0.60%
2010-06-17 0 13.42 13.44 13.46 13.36 13.58 67,379,317 907,013,337 13.461 5.054 5.061 5.069 5.031 5.114 178,924,111 5.0693 2.29%
2010-06-15 0 13.12 13.06 13.08 12.92 13.16 53,951,325 704,470,427 13.058 4.941 4.918 4.926 4.865 4.956 143,266,410 4.9172 0.46%
2010-06-14 0 13.06 13.04 13.06 12.96 13.10 31,822,808 414,776,207 13.034 4.918 4.911 4.918 4.880 4.933 84,504,680 4.9083 1.24%
2010-06-11 0 12.90 12.88 12.92 12.84 13.24 59,224,784 769,028,812 12.985 4.858 4.850 4.865 4.835 4.986 157,269,950 4.8899 1.74%
2010-06-10 0 12.68 12.66 12.74 12.42 12.90 108,980,142 1,381,847,553 12.680 4.775 4.768 4.798 4.677 4.858 289,394,074 4.7750 2.59%
2010-06-09 0 12.36 12.38 12.40 12.14 12.48 51,049,473 628,561,116 12.313 4.655 4.662 4.670 4.572 4.700 135,560,614 4.6368 1.64%
2010-06-08 0 12.16 12.14 12.18 12.06 12.28 38,681,157 470,271,465 12.158 4.579 4.572 4.587 4.542 4.624 102,716,856 4.5783 1.00%
2010-06-07 0 12.04 12.04 12.06 11.82 12.10 53,187,230 637,813,866 11.992 4.534 4.534 4.542 4.451 4.557 141,237,375 4.5159 -2.43%
2010-06-04 0 12.34 12.34 12.38 12.28 12.44 47,618,766 588,049,742 12.349 4.647 4.647 4.662 4.624 4.685 126,450,456 4.6504 -0.96%
2010-06-03 0 12.46 12.44 12.46 12.32 12.50 61,166,083 760,046,780 12.426 4.692 4.685 4.692 4.639 4.707 162,425,022 4.6794 2.98%
2010-06-02 0 12.10 12.06 12.08 11.92 12.30 68,060,410 824,705,582 12.117 4.557 4.542 4.549 4.489 4.632 180,732,737 4.5631 -0.49%
2010-06-01 0 12.16 12.16 12.18 12.12 12.44 47,795,597 586,444,154 12.270 4.579 4.579 4.587 4.564 4.685 126,920,027 4.6206 -2.41%
2010-05-31 0 12.46 12.44 12.46 12.12 12.52 59,492,927 732,860,881 12.318 4.692 4.685 4.692 4.564 4.715 157,981,997 4.6389 0.97%
2010-05-28 0 12.34 12.36 12.38 12.24 12.56 132,218,217 1,633,198,851 12.352 4.647 4.655 4.662 4.609 4.730 351,102,207 4.6516 2.66%
2010-05-27 0 12.02 12.02 12.04 11.40 12.28 121,417,952 1,447,994,844 11.926 4.526 4.526 4.534 4.293 4.624 322,422,371 4.4910 3.80%
2010-05-26 0 11.58 11.56 11.58 11.50 12.02 132,361,181 1,543,224,439 11.659 4.361 4.353 4.361 4.331 4.526 351,481,845 4.3906 -1.03%
2010-05-25 0 11.70 11.70 11.72 11.66 12.24 114,715,880 1,369,229,662 11.936 4.406 4.406 4.414 4.391 4.609 304,625,184 4.4948 -6.10%
2010-05-24 0 12.46 12.46 12.48 12.02 12.52 78,748,264 968,938,528 12.304 4.692 4.692 4.700 4.526 4.715 209,114,069 4.6335 1.96%
2010-05-20 0 12.22 12.26 12.28 12.00 12.42 68,869,688 842,647,355 12.235 4.602 4.617 4.624 4.519 4.677 182,881,754 4.6076 0.66%
2010-05-19 0 12.14 12.16 12.18 12.12 12.46 92,424,481 1,134,844,601 12.279 4.572 4.579 4.587 4.564 4.692 245,430,925 4.6239 -4.26%
2010-05-18 0 12.68 12.68 12.70 12.38 12.88 81,753,083 1,027,933,231 12.574 4.775 4.775 4.783 4.662 4.850 217,093,291 4.7350 0.48%
2010-05-17 0 12.62 12.60 12.62 12.30 12.64 103,249,612 1,287,518,414 12.470 4.752 4.745 4.752 4.632 4.760 274,176,793 4.6959 -2.02%
2010-05-14 0 12.88 12.90 12.92 12.84 13.14 57,780,807 751,123,569 13.000 4.850 4.858 4.865 4.835 4.948 153,435,505 4.8954 -2.13%
2010-05-13 0 13.16 13.10 13.14 13.06 13.26 58,088,631 764,570,479 13.162 4.956 4.933 4.948 4.918 4.993 154,252,924 4.9566 0.77%
2010-05-12 0 13.06 13.06 13.08 12.96 13.26 56,464,349 739,171,186 13.091 4.918 4.918 4.926 4.880 4.993 149,939,683 4.9298 -0.31%
2010-05-11 0 13.10 13.08 13.10 12.94 13.26 118,797,721 1,559,291,921 13.126 4.933 4.926 4.933 4.873 4.993 315,464,412 4.9428 1.24%
2010-05-10 0 13.14 13.12 13.14 12.68 13.20 94,813,369 1,229,471,972 12.967 4.873 4.866 4.873 4.702 4.895 255,665,973 4.8089 3.30%
2010-05-07 0 12.72 12.78 12.80 12.40 12.88 98,629,594 1,250,805,151 12.682 4.717 4.739 4.747 4.599 4.777 265,956,493 4.7030 -1.55%
2010-05-06 0 12.92 12.94 12.96 12.76 13.24 96,389,594 1,246,351,530 12.930 4.791 4.799 4.806 4.732 4.910 259,916,292 4.7952 -2.42%
2010-05-05 0 13.24 13.24 13.28 13.20 13.56 97,989,483 1,313,388,436 13.403 4.910 4.910 4.925 4.895 5.029 264,230,422 4.9706 -4.61%
2010-05-04 0 13.88 13.84 13.88 13.82 14.12 64,332,297 899,061,989 13.975 5.147 5.133 5.147 5.125 5.236 173,473,208 5.1827 0.29%
2010-05-03 0 13.84 13.82 13.84 13.78 13.98 53,002,714 734,768,414 13.863 5.133 5.125 5.133 5.110 5.184 142,922,782 5.1410 0.00%
2010-04-30 0 13.84 13.82 13.86 13.62 13.96 76,658,985 1,059,490,398 13.821 5.133 5.125 5.140 5.051 5.177 206,712,347 5.1254 2.98%
2010-04-29 0 13.44 13.44 13.46 13.40 13.80 46,009,547 623,681,949 13.555 4.984 4.984 4.992 4.969 5.118 124,065,580 5.0270 -0.44%
2010-04-28 0 13.50 13.48 13.50 13.30 13.62 67,954,661 915,912,085 13.478 5.006 4.999 5.006 4.932 5.051 183,240,979 4.9984 -1.75%
2010-04-27 0 13.74 13.72 13.76 13.72 13.94 45,741,212 631,631,311 13.809 5.095 5.088 5.103 5.088 5.170 123,342,010 5.1210 -1.72%
2010-04-26 0 13.98 13.98 14.00 13.68 14.16 76,409,714 1,067,849,624 13.975 5.184 5.184 5.192 5.073 5.251 206,040,183 5.1827 2.95%
2010-04-23 0 13.58 13.58 13.60 13.50 13.74 46,784,039 638,146,921 13.640 5.036 5.036 5.044 5.006 5.095 126,154,012 5.0585 -0.44%
2010-04-22 0 13.64 13.68 13.72 13.28 13.72 43,755,583 591,381,093 13.516 5.058 5.073 5.088 4.925 5.088 117,987,725 5.0122 0.00%
2010-04-21 0 13.64 13.60 13.62 13.60 13.96 52,180,990 716,480,828 13.731 5.058 5.044 5.051 5.044 5.177 140,706,988 5.0920 -0.15%
2010-04-20 0 13.66 13.66 13.68 13.50 13.70 46,879,807 639,047,422 13.632 5.066 5.066 5.073 5.006 5.081 126,412,252 5.0553 1.49%
2010-04-19 0 13.46 13.46 13.48 13.44 13.74 85,751,307 1,164,810,763 13.584 4.992 4.992 4.999 4.984 5.095 231,229,958 5.0375 -3.86%
2010-04-16 0 14.00 13.86 13.92 13.76 14.12 130,834,319 1,821,789,276 13.924 5.192 5.140 5.162 5.103 5.236 352,797,120 5.1638 -0.43%
2010-04-15 0 14.06 14.06 14.08 13.84 14.20 92,375,982 1,296,942,278 14.040 5.214 5.214 5.222 5.133 5.266 249,093,515 5.2066 3.08%
2010-04-14 0 13.64 13.64 13.66 13.56 13.74 52,712,744 719,873,508 13.657 5.058 5.058 5.066 5.029 5.095 142,140,872 5.0645 -0.58%
2010-04-13 0 13.72 13.74 13.76 13.62 14.14 92,408,532 1,276,103,103 13.809 5.088 5.095 5.103 5.051 5.244 249,181,286 5.1212 -2.14%
2010-04-12 0 14.02 14.00 14.04 13.90 14.28 65,196,740 917,765,775 14.077 5.199 5.192 5.207 5.155 5.296 175,804,195 5.2204 0.43%
2010-04-09 0 13.96 13.96 13.98 13.62 14.08 79,844,075 1,108,616,984 13.885 5.177 5.177 5.184 5.051 5.222 215,301,000 5.1491 2.50%
2010-04-08 0 13.62 13.60 13.62 13.54 13.88 88,111,976 1,206,773,228 13.696 5.051 5.044 5.051 5.021 5.147 237,595,545 5.0791 -2.16%
2010-04-07 0 13.92 13.88 13.90 13.46 13.96 170,485,539 2,333,626,174 13.688 5.162 5.147 5.155 4.992 5.177 459,717,355 5.0762 6.42%
2010-04-01 0 13.08 13.04 13.08 12.72 13.10 90,624,174 1,169,104,762 12.901 4.851 4.836 4.851 4.717 4.858 244,369,733 4.7842 2.35%
2010-03-31 0 12.78 12.72 12.74 12.74 12.96 62,114,034 796,403,889 12.822 4.739 4.717 4.725 4.725 4.806 167,491,622 4.7549 -1.08%
2010-03-30 0 12.92 12.92 12.94 12.84 13.00 53,728,774 693,356,602 12.905 4.791 4.791 4.799 4.762 4.821 144,880,616 4.7857 0.94%
2010-03-29 0 12.80 12.76 12.78 12.66 12.86 36,957,751 472,084,308 12.774 4.747 4.732 4.739 4.695 4.769 99,657,247 4.7371 1.59%
2010-03-26 0 12.60 12.52 12.56 12.18 12.74 50,281,919 628,270,664 12.495 4.673 4.643 4.658 4.517 4.725 135,586,109 4.6337 2.27%
2010-03-25 0 12.32 12.30 12.32 12.18 12.36 60,297,786 739,267,705 12.260 4.569 4.561 4.569 4.517 4.584 162,594,076 4.5467 -1.12%
2010-03-24 0 12.46 12.44 12.48 12.40 12.68 31,703,837 396,678,781 12.512 4.621 4.613 4.628 4.599 4.702 85,489,973 4.6401 0.65%
2010-03-23 0 12.38 12.36 12.40 12.36 12.58 33,915,408 423,226,389 12.479 4.591 4.584 4.599 4.584 4.665 91,453,514 4.6278 0.49%
2010-03-22 0 12.32 12.32 12.34 12.26 12.46 63,432,276 785,156,801 12.378 4.569 4.569 4.576 4.547 4.621 171,046,285 4.5903 -2.69%
2010-03-19 0 12.66 12.64 12.66 12.56 13.00 86,913,967 1,105,269,336 12.717 4.695 4.688 4.695 4.658 4.821 234,365,092 4.7160 -1.09%
2010-03-18 0 12.80 12.74 12.82 12.74 13.00 45,831,253 589,614,317 12.865 4.747 4.725 4.754 4.725 4.821 123,584,807 4.7709 -1.23%
2010-03-17 0 12.96 12.96 12.98 12.82 13.00 60,449,616 780,809,867 12.917 4.806 4.806 4.814 4.754 4.821 163,003,488 4.7901 1.73%
2010-03-16 0 12.74 12.74 12.76 12.70 12.96 46,026,849 588,799,886 12.793 4.725 4.725 4.732 4.710 4.806 124,112,235 4.7441 -0.62%
2010-03-15 0 12.82 12.82 12.84 12.72 13.00 55,220,657 707,931,883 12.820 4.754 4.754 4.762 4.717 4.821 148,903,505 4.7543 -0.47%
2010-03-12 0 12.88 12.86 12.88 12.78 12.94 59,522,434 765,908,909 12.868 4.777 4.769 4.777 4.739 4.799 160,503,325 4.7719 0.78%
2010-03-11 0 12.78 12.76 12.78 12.66 12.88 51,045,532 652,185,821 12.777 4.739 4.732 4.739 4.695 4.777 137,645,205 4.7382 0.31%
2010-03-10 0 12.74 12.72 12.74 12.66 12.80 43,224,851 550,238,905 12.730 4.725 4.717 4.725 4.695 4.747 116,556,596 4.7208 1.11%
2010-03-09 0 12.60 12.58 12.60 12.52 12.70 47,227,794 595,570,156 12.611 4.673 4.665 4.673 4.643 4.710 127,350,605 4.6766 -0.32%
2010-03-08 0 12.64 12.64 12.66 12.50 12.70 84,556,877 1,068,067,891 12.631 4.688 4.688 4.695 4.636 4.710 228,009,156 4.6843 2.43%
2010-03-05 0 12.34 12.24 12.34 12.20 12.44 82,352,929 1,015,733,860 12.334 4.576 4.539 4.576 4.524 4.613 222,066,170 4.5740 1.48%
2010-03-04 0 12.16 12.14 12.16 12.12 12.40 73,001,795 894,009,878 12.246 4.510 4.502 4.510 4.495 4.599 196,850,667 4.5416 -0.65%
2010-03-03 0 12.24 12.18 12.20 12.12 12.32 56,365,017 688,529,316 12.216 4.539 4.517 4.524 4.495 4.569 151,989,293 4.5301 0.33%
2010-03-02 0 12.20 12.14 12.26 12.08 12.26 73,454,947 893,973,380 12.170 4.524 4.502 4.547 4.480 4.547 198,072,600 4.5134 -0.65%
2010-03-01 0 12.28 12.28 12.30 12.22 12.48 80,731,364 992,574,084 12.295 4.554 4.554 4.561 4.532 4.628 217,693,591 4.5595 0.33%
2010-02-26 0 12.24 12.18 12.22 12.04 12.30 63,697,531 777,243,382 12.202 4.539 4.517 4.532 4.465 4.561 171,761,550 4.5251 1.16%
2010-02-25 0 12.10 12.04 12.10 11.94 12.30 69,108,049 834,833,242 12.080 4.487 4.465 4.487 4.428 4.561 186,351,110 4.4799 -0.98%
2010-02-24 0 12.22 12.22 12.32 12.14 12.40 79,441,036 972,368,387 12.240 4.532 4.532 4.569 4.502 4.599 214,214,198 4.5392 -1.61%
2010-02-23 0 12.42 12.44 12.46 12.06 12.50 67,084,958 827,573,056 12.336 4.606 4.613 4.621 4.472 4.636 180,895,809 4.5749 1.64%
2010-02-22 0 12.22 12.18 12.20 12.12 12.30 74,287,022 908,160,309 12.225 4.532 4.517 4.524 4.495 4.561 200,316,305 4.5336 3.74%
2010-02-19 0 11.78 11.76 11.78 11.72 12.14 71,509,133 849,327,124 11.877 4.369 4.361 4.369 4.346 4.502 192,825,677 4.4046 -3.76%
2010-02-18 0 12.24 12.20 12.22 12.20 12.44 42,401,252 523,348,443 12.343 4.539 4.524 4.532 4.524 4.613 114,335,747 4.5773 -0.81%
2010-02-17 0 12.34 12.32 12.34 12.28 12.50 59,043,370 733,289,793 12.420 4.576 4.569 4.576 4.554 4.636 159,211,521 4.6058 1.31%
2010-02-12 0 12.18 12.16 12.18 12.14 12.40 71,191,103 873,042,644 12.263 4.517 4.510 4.517 4.502 4.599 191,968,103 4.5479 -0.33%
2010-02-11 0 12.22 12.18 12.22 12.04 12.42 82,420,853 1,002,892,313 12.168 4.532 4.517 4.532 4.465 4.606 222,249,328 4.5125 0.66%
2010-02-10 0 12.14 12.12 12.14 11.94 12.26 121,000,104 1,465,290,766 12.110 4.502 4.495 4.502 4.428 4.547 326,278,980 4.4909 2.88%
2010-02-09 0 11.80 11.78 11.80 11.48 11.88 103,085,479 1,201,681,241 11.657 4.376 4.369 4.376 4.257 4.406 277,971,868 4.3230 3.51%
2010-02-08 0 11.40 11.40 11.42 11.22 11.50 97,722,058 1,109,617,863 11.355 4.228 4.228 4.235 4.161 4.265 263,509,306 4.2109 -1.72%
2010-02-05 0 11.60 11.58 11.64 11.58 11.78 121,826,232 1,428,336,373 11.724 4.302 4.294 4.317 4.294 4.369 328,506,649 4.3480 -3.97%
2010-02-04 0 12.08 12.04 12.06 12.00 12.40 128,668,874 1,570,889,085 12.209 4.480 4.465 4.472 4.450 4.599 346,957,958 4.5276 -1.95%
2010-02-03 0 12.32 12.30 12.32 11.88 12.58 314,380,947 3,838,077,738 12.208 4.569 4.561 4.569 4.406 4.665 847,733,939 4.5275 9.41%
2010-02-02 0 11.26 11.24 11.26 11.20 11.48 81,281,380 921,036,603 11.331 4.176 4.168 4.176 4.154 4.257 219,176,719 4.2023 1.08%
2010-02-01 0 11.14 11.04 11.10 10.78 11.18 64,029,757 701,496,802 10.956 4.131 4.094 4.116 3.998 4.146 172,657,404 4.0629 0.91%
2010-01-29 0 11.04 11.08 11.10 10.86 11.30 121,466,595 1,343,048,685 11.057 4.094 4.109 4.116 4.027 4.191 327,536,882 4.1005 -3.83%
2010-01-28 0 11.48 11.46 11.48 11.10 11.50 91,737,892 1,043,773,927 11.378 4.257 4.250 4.257 4.116 4.265 247,372,893 4.2194 4.17%
2010-01-27 0 11.02 11.02 11.04 10.96 11.26 67,842,937 753,453,085 11.106 4.087 4.087 4.094 4.065 4.176 182,939,713 4.1186 -0.18%
2010-01-26 0 11.04 11.04 11.06 11.02 11.46 89,718,200 999,433,595 11.140 4.094 4.094 4.102 4.087 4.250 241,926,757 4.1311 -3.50%
2010-01-25 0 11.44 11.42 11.44 11.28 11.56 54,874,807 626,642,314 11.419 4.243 4.235 4.243 4.183 4.287 147,970,915 4.2349 -1.04%
2010-01-22 0 11.56 11.60 11.62 11.30 11.60 116,176,408 1,332,341,305 11.468 4.287 4.302 4.309 4.191 4.302 313,271,796 4.2530 -2.36%
2010-01-21 0 11.84 11.86 11.88 11.78 12.30 65,144,290 781,266,520 11.993 4.391 4.398 4.406 4.369 4.561 175,662,762 4.4475 -1.99%
2010-01-20 0 12.08 12.02 12.06 11.94 12.24 79,300,351 957,066,577 12.069 4.480 4.458 4.472 4.428 4.539 213,834,838 4.4757 -1.15%
2010-01-19 0 12.22 12.20 12.22 12.02 12.28 59,983,633 727,401,765 12.127 4.532 4.524 4.532 4.458 4.554 161,746,957 4.4972 1.50%
2010-01-18 0 12.04 12.04 12.06 12.02 12.18 55,091,707 666,048,588 12.090 4.465 4.465 4.472 4.458 4.517 148,555,789 4.4835 -1.95%
2010-01-15 0 12.28 12.30 12.32 12.02 12.44 110,353,272 1,345,445,835 12.192 4.554 4.561 4.569 4.458 4.613 297,569,604 4.5214 -1.13%
2010-01-14 0 12.42 12.42 12.44 12.32 12.74 49,364,788 618,220,867 12.524 4.606 4.606 4.613 4.569 4.725 133,113,048 4.6443 -0.80%
2010-01-13 0 12.52 12.50 12.52 12.40 12.90 99,806,988 1,261,897,286 12.643 4.643 4.636 4.643 4.599 4.784 269,131,357 4.6888 -5.01%
2010-01-12 0 13.18 13.10 13.14 12.96 13.42 55,631,012 732,167,795 13.161 4.888 4.858 4.873 4.806 4.977 150,010,035 4.8808 -0.45%
2010-01-11 0 13.24 13.20 13.22 13.10 13.50 64,508,973 858,028,685 13.301 4.910 4.895 4.903 4.858 5.006 173,949,618 4.9326 1.53%
2010-01-08 0 13.04 13.04 13.08 12.82 13.18 68,503,398 892,879,171 13.034 4.836 4.836 4.851 4.754 4.888 184,720,658 4.8337 0.31%
2010-01-07 0 13.00 12.98 13.02 12.88 13.30 57,300,598 749,891,940 13.087 4.821 4.814 4.828 4.777 4.932 154,512,104 4.8533 -0.15%
2010-01-06 0 13.02 12.98 13.00 12.72 13.10 80,978,863 1,050,889,193 12.977 4.828 4.814 4.821 4.717 4.858 218,360,976 4.8126 0.62%
2010-01-05 0 12.94 12.90 12.92 12.54 12.96 124,736,109 1,597,987,046 12.811 4.799 4.784 4.791 4.650 4.806 336,353,185 4.7509 5.72%
2010-01-04 0 12.24 12.24 12.28 12.16 12.36 31,983,302 392,448,498 12.270 4.539 4.539 4.554 4.510 4.584 86,243,555 4.5505 0.33%
2009-12-31 0 12.20 12.18 12.20 12.00 12.24 29,196,631 353,833,221 12.119 4.524 4.517 4.524 4.450 4.539 78,729,246 4.4943 2.35%
2009-12-30 0 11.92 11.94 11.96 11.88 12.16 37,820,616 453,598,693 11.993 4.421 4.428 4.435 4.406 4.510 101,983,979 4.4477 -0.83%
2009-12-29 0 12.02 12.00 12.02 11.90 12.28 31,979,533 384,392,107 12.020 4.458 4.450 4.458 4.413 4.554 86,233,392 4.4576 0.00%
2009-12-28 0 12.02 12.00 12.02 11.94 12.24 26,222,355 317,270,221 12.099 4.458 4.450 4.458 4.428 4.539 70,709,057 4.4870 -0.33%
2009-12-24 0 12.06 12.06 12.08 11.86 12.26 42,399,048 513,860,167 12.120 4.472 4.472 4.480 4.398 4.547 114,329,804 4.4945 1.69%
2009-12-23 0 11.86 11.80 11.82 11.64 11.90 27,296,359 321,397,272 11.774 4.398 4.376 4.383 4.317 4.413 73,605,128 4.3665 0.68%
2009-12-22 0 11.78 11.74 11.82 11.66 11.84 42,583,595 500,778,489 11.760 4.369 4.354 4.383 4.324 4.391 114,827,438 4.3611 0.34%
2009-12-21 0 11.74 11.70 11.72 11.60 11.90 43,794,040 514,240,656 11.742 4.354 4.339 4.346 4.302 4.413 118,091,425 4.3546 -0.84%
2009-12-18 0 11.84 11.90 11.92 11.78 12.08 75,056,123 894,345,064 11.916 4.391 4.413 4.421 4.369 4.480 202,390,200 4.4189 -1.82%
2009-12-17 0 12.06 12.08 12.10 11.88 12.26 69,704,213 843,347,292 12.099 4.472 4.480 4.487 4.406 4.547 187,958,677 4.4869 0.50%
2009-12-16 0 12.00 11.96 12.02 11.94 12.26 51,957,184 626,086,119 12.050 4.450 4.435 4.458 4.428 4.547 140,103,491 4.4687 -0.99%
2009-12-15 0 12.12 12.08 12.14 12.02 12.20 58,644,502 709,641,602 12.101 4.495 4.480 4.502 4.458 4.524 158,135,966 4.4875 -0.33%
2009-12-14 0 12.16 12.16 12.20 11.82 12.26 58,094,398 701,065,374 12.068 4.510 4.510 4.524 4.383 4.547 156,652,600 4.4753 0.66%
2009-12-11 0 12.08 12.02 12.10 11.84 12.12 65,533,480 787,775,809 12.021 4.480 4.458 4.487 4.391 4.495 176,712,220 4.4580 1.51%
2009-12-10 0 11.90 11.94 11.96 11.70 12.16 78,195,107 931,427,465 11.912 4.413 4.428 4.435 4.339 4.510 210,854,528 4.4174 0.68%
2009-12-09 0 11.82 11.82 11.84 11.74 11.98 60,728,146 719,632,122 11.850 4.383 4.383 4.391 4.354 4.443 163,754,550 4.3946 -0.51%
2009-12-08 0 11.88 11.90 11.94 11.84 12.18 50,630,566 606,608,946 11.981 4.406 4.413 4.428 4.391 4.517 136,526,242 4.4432 -1.16%
2009-12-07 0 12.02 12.02 12.04 11.96 12.14 36,070,976 434,426,748 12.044 4.458 4.458 4.465 4.435 4.502 97,266,043 4.4664 -0.99%
2009-12-04 0 12.14 12.14 12.16 11.94 12.18 73,764,303 889,882,489 12.064 4.502 4.502 4.510 4.428 4.517 198,906,784 4.4739 -1.62%
2009-12-03 0 12.34 12.34 12.36 12.14 12.46 47,227,445 580,250,650 12.286 4.576 4.576 4.584 4.502 4.621 127,349,664 4.5564 1.31%
2009-12-02 0 12.18 12.14 12.20 12.10 12.28 58,541,871 714,082,888 12.198 4.517 4.502 4.524 4.487 4.554 157,859,219 4.5235 1.16%
2009-12-01 0 12.04 12.02 12.04 11.80 12.14 70,624,318 845,406,363 11.970 4.465 4.458 4.465 4.376 4.502 190,439,757 4.4392 0.84%
2009-11-30 0 11.94 11.92 11.94 11.90 12.14 68,751,892 825,855,551 12.012 4.428 4.421 4.428 4.413 4.502 185,390,727 4.4547 1.36%
2009-11-27 0 11.78 11.78 11.80 11.50 12.20 102,841,219 1,216,671,932 11.831 4.369 4.369 4.376 4.265 4.524 277,313,217 4.3874 -5.31%
2009-11-26 0 12.44 12.42 12.50 12.28 12.60 41,687,509 517,393,381 12.411 4.613 4.606 4.636 4.554 4.673 112,411,126 4.6027 -1.11%
2009-11-25 0 12.58 12.56 12.60 12.32 12.60 47,952,062 597,956,909 12.470 4.665 4.658 4.673 4.569 4.673 129,303,607 4.6244 2.44%
2009-11-24 0 12.28 12.28 12.32 12.16 12.58 71,548,758 882,529,657 12.335 4.554 4.554 4.569 4.510 4.665 192,932,527 4.5743 -2.07%
2009-11-23 0 12.54 12.54 12.56 12.34 12.68 50,720,095 632,937,913 12.479 4.650 4.650 4.658 4.576 4.702 136,767,658 4.6278 -0.16%
2009-11-20 0 12.56 12.46 12.48 12.42 12.66 57,008,493 713,973,835 12.524 4.658 4.621 4.628 4.606 4.695 153,724,438 4.6445 0.00%
2009-11-19 0 12.56 12.56 12.60 12.48 12.72 48,832,063 614,764,284 12.589 4.658 4.658 4.673 4.628 4.717 131,676,546 4.6687 -1.41%
2009-11-18 0 12.74 12.74 12.76 12.62 12.96 50,815,087 647,666,775 12.746 4.725 4.725 4.732 4.680 4.806 137,023,806 4.7267 -0.93%
2009-11-17 0 12.86 12.80 12.88 12.72 12.88 43,089,298 551,735,762 12.804 4.769 4.747 4.777 4.717 4.777 116,191,075 4.7485 0.94%
2009-11-16 0 12.74 12.72 12.78 12.66 12.84 66,345,010 845,584,300 12.745 4.725 4.717 4.739 4.695 4.762 178,900,526 4.7266 1.59%
2009-11-13 0 12.54 12.54 12.56 12.16 12.68 82,460,338 1,025,224,113 12.433 4.650 4.650 4.658 4.510 4.702 222,355,800 4.6107 0.97%
2009-11-12 0 12.42 12.40 12.42 12.36 12.64 59,674,456 744,710,204 12.480 4.606 4.599 4.606 4.584 4.688 160,913,255 4.6280 -1.90%
2009-11-11 0 12.66 12.68 12.70 12.46 12.72 47,934,299 602,821,635 12.576 4.695 4.702 4.710 4.621 4.717 129,255,709 4.6638 1.61%
2009-11-10 0 12.46 12.44 12.46 12.44 12.68 51,328,216 643,344,450 12.534 4.621 4.613 4.621 4.613 4.702 138,407,468 4.6482 0.32%
2009-11-09 0 12.42 12.42 12.46 12.26 12.58 52,440,775 651,700,280 12.427 4.606 4.606 4.621 4.547 4.665 141,407,503 4.6087 1.31%
2009-11-06 0 12.26 12.26 12.28 12.02 12.36 89,122,620 1,087,929,903 12.207 4.547 4.547 4.554 4.458 4.584 240,320,765 4.5270 3.37%
2009-11-05 0 11.86 11.84 11.86 11.66 11.90 51,404,444 605,742,971 11.784 4.398 4.391 4.398 4.324 4.413 138,613,018 4.3700 -0.17%
2009-11-04 0 11.88 11.86 11.88 11.68 11.94 78,816,180 932,932,604 11.837 4.406 4.398 4.406 4.332 4.428 212,529,262 4.3897 2.95%
2009-11-03 0 11.54 11.52 11.56 11.48 11.84 71,161,717 826,590,434 11.616 4.280 4.272 4.287 4.257 4.391 191,888,864 4.3077 -2.86%
2009-11-02 0 11.88 11.86 11.88 11.40 11.90 84,699,968 988,413,556 11.670 4.406 4.398 4.406 4.228 4.413 228,395,003 4.3276 -1.16%
2009-10-30 0 12.02 11.88 11.90 11.90 12.12 89,146,631 1,072,514,106 12.031 4.458 4.406 4.413 4.413 4.495 240,385,511 4.4616 4.52%
2009-10-29 0 11.50 11.50 11.52 11.34 11.70 114,796,936 1,322,009,632 11.516 4.265 4.265 4.272 4.205 4.339 309,552,025 4.2707 -4.49%
2009-10-28 0 12.04 12.02 12.04 11.88 12.42 114,499,997 1,385,580,513 12.101 4.465 4.458 4.465 4.406 4.606 308,751,323 4.4877 -3.37%
2009-10-27 0 12.46 12.42 12.46 12.30 12.54 125,918,913 1,568,849,046 12.459 4.621 4.606 4.621 4.561 4.650 339,542,638 4.6205 -3.41%
2009-10-23 0 12.90 12.88 12.90 12.38 13.00 147,431,234 1,892,180,116 12.834 4.784 4.777 4.784 4.591 4.821 397,551,003 4.7596 5.39%
2009-10-22 0 12.24 12.20 12.22 12.12 12.32 94,962,655 1,161,877,347 12.235 4.539 4.524 4.532 4.495 4.569 256,068,525 4.5374 0.33%
2009-10-21 0 12.20 12.14 12.16 12.12 12.32 65,681,769 803,542,116 12.234 4.524 4.502 4.510 4.495 4.569 177,112,084 4.5369 -2.09%
2009-10-20 0 12.46 12.50 12.52 12.38 12.58 84,048,266 1,049,110,449 12.482 4.621 4.636 4.643 4.591 4.665 226,637,677 4.6290 0.32%
2009-10-19 0 12.42 12.42 12.44 11.90 12.48 108,029,331 1,328,029,932 12.293 4.606 4.606 4.613 4.413 4.628 291,303,055 4.5589 4.19%
2009-10-16 0 11.92 11.92 11.96 11.88 12.26 93,640,956 1,133,671,062 12.107 4.421 4.421 4.435 4.406 4.547 252,504,540 4.4897 -0.83%
2009-10-15 0 12.02 11.98 12.04 11.96 12.20 118,204,717 1,426,450,518 12.068 4.458 4.443 4.465 4.435 4.524 318,741,168 4.4753 1.01%
2009-10-14 0 11.90 11.90 11.92 11.60 11.94 129,863,676 1,533,908,465 11.812 4.413 4.413 4.421 4.302 4.428 350,179,763 4.3803 3.48%
2009-10-13 0 11.50 11.50 11.52 11.28 11.68 124,250,721 1,426,778,484 11.483 4.265 4.265 4.272 4.183 4.332 335,044,328 4.2585 3.05%
2009-10-12 0 11.16 11.16 11.18 11.12 11.42 50,643,891 568,876,349 11.233 4.139 4.139 4.146 4.124 4.235 136,562,173 4.1657 -0.89%
2009-10-09 0 11.26 11.24 11.26 11.08 11.34 107,499,305 1,204,355,993 11.203 4.176 4.168 4.176 4.109 4.205 289,873,830 4.1548 2.18%
2009-10-08 0 11.02 10.98 11.00 10.82 11.04 56,418,805 617,843,820 10.951 4.087 4.072 4.079 4.013 4.094 152,134,333 4.0612 0.55%
2009-10-07 0 10.96 10.96 10.98 10.86 11.04 84,618,536 927,446,373 10.960 4.065 4.065 4.072 4.027 4.094 228,175,421 4.0646 1.48%
2009-10-06 0 10.80 10.80 10.82 10.60 10.82 76,533,925 817,546,923 10.682 4.005 4.005 4.013 3.931 4.013 206,375,120 3.9615 2.86%
2009-10-05 0 10.50 10.50 10.52 10.34 10.56 76,718,626 800,054,933 10.428 3.894 3.894 3.901 3.835 3.916 206,873,170 3.8674 2.54%
2009-10-02 0 10.24 10.22 10.24 10.20 10.34 83,148,971 853,893,574 10.269 3.797 3.790 3.797 3.783 3.835 224,212,712 3.8084 -1.73%
2009-09-30 0 10.42 10.44 10.46 10.38 10.68 66,723,740 700,417,391 10.497 3.864 3.872 3.879 3.849 3.961 179,921,778 3.8929 -1.51%
2009-09-29 0 10.58 10.54 10.56 10.48 10.64 98,291,837 1,038,015,658 10.561 3.924 3.909 3.916 3.886 3.946 265,045,725 3.9164 2.72%
2009-09-28 0 10.30 10.28 10.30 10.20 10.34 101,572,851 1,041,268,847 10.251 3.820 3.812 3.820 3.783 3.835 273,893,039 3.8017 -0.77%
2009-09-25 0 10.38 10.38 10.40 10.20 10.50 91,664,950 948,868,509 10.351 3.849 3.849 3.857 3.783 3.894 247,176,204 3.8388 -0.57%
2009-09-24 0 10.44 10.42 10.46 10.42 10.72 116,528,933 1,230,850,615 10.563 3.872 3.864 3.879 3.864 3.975 314,222,386 3.9171 -3.51%
2009-09-23 0 10.82 10.80 10.82 10.74 10.88 82,570,635 893,949,251 10.826 4.013 4.005 4.013 3.983 4.035 222,653,218 4.0150 -0.18%
2009-09-22 0 10.84 10.86 10.92 10.76 10.98 67,601,792 733,897,413 10.856 4.020 4.027 4.050 3.990 4.072 182,289,461 4.0260 0.93%
2009-09-21 0 10.74 10.74 10.76 10.70 10.90 110,566,824 1,194,596,719 10.804 3.983 3.983 3.990 3.968 4.042 298,145,451 4.0068 -0.74%
2009-09-18 0 10.82 10.88 10.90 10.68 10.96 175,115,150 1,893,665,750 10.814 4.013 4.035 4.042 3.961 4.065 472,201,185 4.0103 -0.55%
2009-09-17 0 10.88 10.90 10.92 10.78 11.10 127,991,023 1,406,492,303 10.989 4.035 4.042 4.050 3.998 4.116 345,130,120 4.0753 -0.37%
2009-09-16 0 10.92 10.88 10.90 10.62 10.94 126,151,244 1,360,752,614 10.787 4.050 4.035 4.042 3.938 4.057 340,169,123 4.0002 2.44%
2009-09-15 0 10.66 10.68 10.70 10.56 11.00 90,962,616 974,470,121 10.713 3.953 3.961 3.968 3.916 4.079 245,282,348 3.9729 -1.30%
2009-09-14 0 10.80 10.76 10.80 10.72 11.00 74,108,803 804,968,319 10.862 4.005 3.990 4.005 3.975 4.079 199,835,734 4.0282 -2.00%
2009-09-11 0 11.02 11.02 11.04 10.74 11.08 145,905,482 1,602,263,935 10.982 4.087 4.087 4.094 3.983 4.109 393,436,785 4.0725 2.23%
2009-09-10 0 10.78 10.74 10.76 10.74 10.92 118,336,085 1,280,372,284 10.820 3.998 3.983 3.990 3.983 4.050 319,095,404 4.0125 1.70%
2009-09-09 0 10.60 10.60 10.62 10.54 10.74 78,544,096 834,995,639 10.631 3.931 3.931 3.938 3.909 3.983 211,795,583 3.9425 -0.38%
2009-09-08 0 10.84 10.80 10.84 10.50 10.90 99,663,233 1,071,541,372 10.752 3.946 3.931 3.946 3.822 3.968 273,795,293 3.9137 3.04%
2009-09-07 0 10.52 10.50 10.52 10.36 10.58 58,828,177 617,052,021 10.489 3.829 3.822 3.829 3.771 3.851 161,613,039 3.8181 0.96%
2009-09-04 0 10.42 10.40 10.42 10.16 10.50 80,994,145 833,980,880 10.297 3.793 3.786 3.793 3.698 3.822 222,507,489 3.7481 1.96%
2009-09-03 0 10.22 10.22 10.24 10.00 10.28 58,104,331 592,238,089 10.193 3.720 3.720 3.727 3.640 3.742 159,624,486 3.7102 1.79%
2009-09-02 0 10.04 10.02 10.04 9.960 10.12 76,817,107 771,703,876 10.046 3.655 3.647 3.655 3.626 3.684 211,032,311 3.6568 -1.95%
2009-09-01 0 10.24 10.22 10.24 10.18 10.32 47,452,297 485,914,383 10.240 3.727 3.720 3.727 3.706 3.757 130,361,169 3.7274 0.59%
2009-08-31 0 10.18 10.10 10.12 10.00 10.26 79,921,561 808,318,099 10.114 3.706 3.676 3.684 3.640 3.735 219,560,881 3.6815 -1.74%
2009-08-28 0 10.36 10.32 10.38 10.24 10.44 77,926,661 807,194,234 10.358 3.771 3.757 3.778 3.727 3.800 214,080,482 3.7705 0.19%
2009-08-27 0 10.34 10.36 10.38 10.26 10.64 116,526,594 1,210,576,447 10.389 3.764 3.771 3.778 3.735 3.873 320,122,396 3.7816 -3.00%
2009-08-26 0 10.66 10.70 10.72 10.58 10.80 97,161,090 1,039,304,427 10.697 3.880 3.895 3.902 3.851 3.931 266,921,394 3.8937 -0.19%
2009-08-25 0 10.68 10.66 10.68 10.40 10.70 73,301,127 776,249,551 10.590 3.888 3.880 3.888 3.786 3.895 201,373,194 3.8548 0.00%
2009-08-24 0 10.68 10.66 10.68 10.46 10.70 91,940,922 977,159,208 10.628 3.888 3.880 3.888 3.808 3.895 252,580,525 3.8687 3.49%
2009-08-21 0 10.32 10.28 10.30 10.14 10.54 65,497,410 677,562,091 10.345 3.757 3.742 3.749 3.691 3.837 179,934,787 3.7656 -0.39%
2009-08-20 0 10.36 10.36 10.38 10.22 10.46 73,371,176 759,414,506 10.350 3.771 3.771 3.778 3.720 3.808 201,565,633 3.7676 3.19%
2009-08-19 0 10.04 10.02 10.04 9.940 10.24 97,236,940 979,473,599 10.073 3.655 3.647 3.655 3.618 3.727 267,129,770 3.6667 -1.95%
2009-08-18 0 10.24 10.24 10.26 10.00 10.28 109,258,690 1,107,944,240 10.141 3.727 3.727 3.735 3.640 3.742 300,155,977 3.6912 0.00%
2009-08-17 0 10.24 10.18 10.20 10.16 10.48 116,126,567 1,197,320,994 10.310 3.727 3.706 3.713 3.698 3.815 319,023,440 3.7531 -4.66%
2009-08-14 0 10.74 10.74 10.76 10.50 10.90 68,722,784 733,399,005 10.672 3.909 3.909 3.917 3.822 3.968 188,795,549 3.8846 -0.19%
2009-08-13 0 10.76 10.74 10.76 10.60 10.78 61,742,533 662,406,193 10.729 3.917 3.909 3.917 3.858 3.924 169,619,371 3.9053 2.28%
2009-08-12 0 10.52 10.52 10.54 10.50 10.74 95,894,929 1,015,406,332 10.589 3.829 3.829 3.837 3.822 3.909 263,442,991 3.8544 -4.01%
2009-08-11 0 10.96 10.96 10.98 10.70 10.98 46,411,991 504,927,667 10.879 3.990 3.990 3.997 3.895 3.997 127,503,236 3.9601 0.18%
2009-08-10 0 10.94 10.98 11.00 10.80 11.04 88,286,872 967,220,549 10.955 3.982 3.997 4.004 3.931 4.019 242,542,102 3.9878 2.63%
2009-08-07 0 10.66 10.64 10.66 10.54 11.16 159,567,700 1,730,811,678 10.847 3.880 3.873 3.880 3.837 4.062 438,365,121 3.9483 -3.09%
2009-08-06 0 11.00 10.98 11.00 10.50 11.16 138,690,659 1,509,277,177 10.882 4.004 3.997 4.004 3.822 4.062 381,011,618 3.9612 3.58%
2009-08-05 0 10.62 10.62 10.64 10.54 10.96 76,720,039 824,731,556 10.750 3.866 3.866 3.873 3.837 3.990 210,765,645 3.9130 -1.12%
2009-08-04 0 10.74 10.70 10.74 10.70 11.08 140,534,925 1,531,453,187 10.897 3.909 3.895 3.909 3.895 4.033 386,078,194 3.9667 -0.19%
2009-08-03 0 10.76 10.74 10.76 10.36 10.78 99,257,017 1,055,397,809 10.633 3.917 3.909 3.917 3.771 3.924 272,679,335 3.8705 3.26%
2009-07-31 0 10.42 10.42 10.44 10.32 10.54 103,921,263 1,083,144,248 10.423 3.793 3.793 3.800 3.757 3.837 285,492,973 3.7939 1.56%
2009-07-30 0 10.26 10.18 10.20 10.02 10.40 161,530,089 1,646,981,336 10.196 3.735 3.706 3.713 3.647 3.786 443,756,205 3.7115 -1.54%
2009-07-29 0 10.42 10.40 10.42 10.26 10.86 124,205,308 1,311,040,501 10.555 3.793 3.786 3.793 3.735 3.953 341,217,395 3.8422 -4.05%
2009-07-28 0 10.86 10.88 10.90 10.46 10.96 152,803,190 1,643,744,065 10.757 3.953 3.960 3.968 3.808 3.990 419,781,628 3.9157 2.84%
2009-07-27 0 10.56 10.56 10.58 10.34 10.72 130,017,569 1,369,384,774 10.532 3.844 3.844 3.851 3.764 3.902 357,184,865 3.8338 0.96%
2009-07-24 0 10.46 10.44 10.46 10.26 10.66 113,499,402 1,184,976,924 10.440 3.808 3.800 3.808 3.735 3.880 311,806,080 3.8004 1.36%
2009-07-23 0 10.32 10.30 10.32 10.08 10.36 90,376,854 922,849,607 10.211 3.757 3.749 3.757 3.669 3.771 248,283,710 3.7169 2.38%
2009-07-22 0 10.08 10.04 10.08 10.00 10.44 115,877,247 1,181,138,037 10.193 3.669 3.655 3.669 3.640 3.800 318,338,507 3.7103 -1.56%
2009-07-21 0 10.24 10.18 10.20 10.02 10.30 94,374,476 961,668,731 10.190 3.727 3.706 3.713 3.647 3.749 259,265,996 3.7092 0.20%
2009-07-20 0 10.22 10.24 10.26 9.870 10.24 137,861,883 1,385,473,511 10.050 3.720 3.727 3.735 3.593 3.727 378,734,801 3.6582 4.50%
2009-07-17 0 9.780 9.760 9.780 9.500 9.800 212,067,284 2,039,109,927 9.6154 3.560 3.553 3.560 3.458 3.567 582,592,220 3.5001 1.66%
2009-07-16 0 9.620 9.610 9.620 9.500 9.900 113,866,783 1,107,794,935 9.7289 3.502 3.498 3.502 3.458 3.604 312,815,351 3.5414 0.00%
2009-07-15 0 9.620 9.600 9.620 9.390 9.660 109,975,000 1,048,493,237 9.5339 3.502 3.494 3.502 3.418 3.516 302,123,827 3.4704 2.67%
2009-07-14 0 9.370 9.380 9.390 8.970 9.410 138,129,819 1,274,917,735 9.2299 3.411 3.414 3.418 3.265 3.425 379,470,876 3.3597 6.36%
2009-07-13 0 8.810 8.810 8.820 8.800 9.080 75,824,321 671,848,490 8.8606 3.207 3.207 3.211 3.203 3.305 208,304,924 3.2253 -2.76%
2009-07-10 0 9.060 9.030 9.050 9.010 9.270 91,951,103 842,962,497 9.1675 3.298 3.287 3.294 3.280 3.374 252,608,494 3.3370 -0.33%
2009-07-09 0 9.090 9.080 9.090 8.880 9.150 125,979,848 1,140,576,414 9.0536 3.309 3.305 3.309 3.232 3.331 346,092,419 3.2956 2.13%
2009-07-08 0 8.900 8.900 8.950 8.850 9.050 92,791,559 827,724,584 8.9203 3.240 3.240 3.258 3.221 3.294 254,917,399 3.2470 -1.44%
2009-07-07 0 9.030 9.020 9.030 9.020 9.280 91,803,857 839,646,442 9.1461 3.287 3.283 3.287 3.283 3.378 252,203,979 3.3292 -1.53%
2009-07-06 0 9.170 9.170 9.180 9.140 9.290 77,579,726 713,444,167 9.1963 3.338 3.338 3.342 3.327 3.382 213,127,381 3.3475 -2.24%
2009-07-03 0 9.380 9.390 9.410 9.250 9.430 60,854,653 569,727,305 9.3621 3.414 3.418 3.425 3.367 3.433 167,180,183 3.4079 -0.64%
2009-07-02 0 9.440 9.430 9.440 9.300 9.850 121,097,856 1,158,857,282 9.5696 3.436 3.433 3.436 3.385 3.585 332,680,588 3.4834 -1.77%
2009-06-30 0 9.610 9.610 9.620 9.560 9.960 104,798,312 1,018,586,593 9.7195 3.498 3.498 3.502 3.480 3.626 287,902,406 3.5380 -0.72%
2009-06-29 0 9.680 9.650 9.660 9.580 9.890 104,569,543 1,015,536,351 9.7116 3.524 3.513 3.516 3.487 3.600 287,273,931 3.5351 -2.32%
2009-06-26 0 9.910 9.910 9.920 9.690 9.940 92,576,219 909,202,401 9.8211 3.607 3.607 3.611 3.527 3.618 254,325,816 3.5750 3.01%
2009-06-25 0 9.620 9.610 9.620 9.520 9.720 74,566,717 717,623,466 9.6239 3.502 3.498 3.502 3.465 3.538 204,850,029 3.5032 1.58%
2009-06-24 0 9.470 9.470 9.480 9.160 9.510 94,935,572 890,855,769 9.3838 3.447 3.447 3.451 3.334 3.462 260,807,441 3.4158 2.60%
2009-06-23 0 9.230 9.240 9.250 9.150 9.400 120,748,386 1,115,637,427 9.2394 3.360 3.363 3.367 3.331 3.422 331,720,523 3.3632 -4.25%
2009-06-22 0 9.640 9.660 9.680 9.590 9.900 107,265,840 1,044,146,333 9.7342 3.509 3.516 3.524 3.491 3.604 294,681,210 3.5433 0.10%
2009-06-19 0 9.630 9.610 9.620 9.540 9.850 115,826,363 1,122,649,127 9.6925 3.505 3.498 3.502 3.473 3.585 318,198,718 3.5281 0.52%
2009-06-18 0 9.580 9.580 9.600 9.490 9.720 113,508,285 1,089,426,912 9.5978 3.487 3.487 3.494 3.454 3.538 311,830,484 3.4937 -1.24%
2009-06-17 0 9.700 9.690 9.700 9.580 9.810 171,190,115 1,658,268,711 9.6867 3.531 3.527 3.531 3.487 3.571 470,294,273 3.5260 -2.02%
2009-06-16 0 9.900 9.890 9.900 9.850 10.28 145,486,783 1,451,492,491 9.9768 3.604 3.600 3.604 3.585 3.742 399,681,961 3.6316 -5.53%
2009-06-15 0 10.48 10.46 10.48 10.40 10.86 69,890,057 738,584,018 10.568 3.815 3.808 3.815 3.786 3.953 192,002,287 3.8467 -3.32%
2009-06-12 0 10.84 10.82 10.84 10.66 11.06 83,689,563 909,658,111 10.869 3.946 3.939 3.946 3.880 4.026 229,912,353 3.9565 0.37%
2009-06-11 0 10.80 10.84 10.86 10.60 10.90 92,002,314 989,616,486 10.756 3.931 3.946 3.953 3.858 3.968 252,749,181 3.9154 -1.28%
2009-06-10 0 10.94 10.96 10.98 10.42 10.98 145,732,945 1,556,183,348 10.678 3.982 3.990 3.997 3.793 3.997 400,358,218 3.8870 3.21%
2009-06-09 0 10.60 10.56 10.58 10.28 10.98 97,391,919 1,030,817,037 10.584 3.858 3.844 3.851 3.742 3.997 267,555,529 3.8527 -2.03%
2009-06-08 0 10.82 10.84 10.86 10.76 11.16 81,988,729 897,973,175 10.952 3.939 3.946 3.953 3.917 4.062 225,239,814 3.9867 -3.22%
2009-06-05 0 11.18 11.12 11.14 11.04 11.28 130,706,296 1,454,487,688 11.128 4.070 4.048 4.055 4.019 4.106 359,076,939 4.0506 4.68%
2009-06-04 0 10.68 10.68 10.70 10.44 10.76 126,084,350 1,337,919,900 10.611 3.888 3.888 3.895 3.800 3.917 346,379,508 3.8626 -2.55%
2009-06-03 0 10.96 10.94 10.98 10.82 11.24 119,534,440 1,326,987,487 11.101 3.990 3.982 3.997 3.939 4.091 328,385,565 4.0409 0.37%
2009-06-02 0 10.92 10.94 10.96 10.82 11.44 174,245,030 1,939,336,839 11.130 3.975 3.982 3.990 3.939 4.164 478,686,750 4.0514 -1.62%
2009-06-01 0 11.10 11.10 11.12 10.48 11.12 203,484,440 2,194,949,575 10.787 4.040 4.040 4.048 3.815 4.048 559,013,392 3.9265 8.82%
2009-05-29 0 10.20 10.14 10.16 9.930 10.34 214,486,235 2,171,691,271 10.125 3.713 3.691 3.698 3.615 3.764 589,237,574 3.6856 4.19%
2009-05-27 0 9.790 9.790 9.820 9.550 9.970 153,522,730 1,499,739,052 9.7688 3.564 3.564 3.575 3.476 3.629 421,758,352 3.5559 4.93%
2009-05-26 0 9.330 9.340 9.350 9.250 9.660 121,719,973 1,143,415,174 9.3938 3.396 3.400 3.403 3.367 3.516 334,389,671 3.4194 -3.32%
2009-05-25 0 9.650 9.610 9.640 9.530 9.880 103,563,460 999,693,342 9.6530 3.513 3.498 3.509 3.469 3.596 284,510,015 3.5137 -1.43%
2009-05-22 0 9.990 9.990 10.00 9.830 10.30 124,667,202 1,248,893,391 10.018 3.564 3.564 3.567 3.507 3.674 349,482,968 3.5735 -2.82%
2009-05-21 0 10.28 10.26 10.28 10.16 10.48 92,536,694 953,941,307 10.309 3.667 3.660 3.667 3.624 3.738 259,410,639 3.6773 -1.15%
2009-05-20 0 10.40 10.42 10.44 10.32 10.56 87,882,564 916,129,340 10.424 3.710 3.717 3.724 3.681 3.767 246,363,589 3.7186 -0.76%
2009-05-19 0 10.48 10.48 10.50 10.18 10.50 110,469,922 1,144,279,724 10.358 3.738 3.738 3.746 3.631 3.746 309,683,346 3.6950 5.43%
2009-05-18 0 9.940 9.910 9.920 9.520 9.980 131,403,945 1,275,346,362 9.7055 3.546 3.535 3.539 3.396 3.560 368,368,264 3.4622 -0.40%
2009-05-15 0 9.980 9.980 10.00 9.920 10.12 84,269,816 841,690,023 9.9880 3.560 3.560 3.567 3.539 3.610 236,235,874 3.5629 2.04%
2009-05-14 0 9.780 9.750 9.760 9.730 9.960 132,419,629 1,302,795,982 9.8384 3.489 3.478 3.482 3.471 3.553 371,215,558 3.5095 -4.31%
2009-05-13 0 10.22 10.20 10.22 9.700 10.58 193,919,076 1,993,692,242 10.281 3.646 3.639 3.646 3.460 3.774 543,618,636 3.6674 5.47%
2009-05-12 0 9.690 9.700 9.710 9.540 9.920 97,360,597 942,492,660 9.6804 3.457 3.460 3.464 3.403 3.539 272,933,617 3.4532 -0.82%
2009-05-11 0 9.770 9.740 9.760 9.700 10.20 107,714,192 1,072,823,046 9.9599 3.485 3.474 3.482 3.460 3.639 301,958,133 3.5529 -1.71%
2009-05-08 0 9.940 9.930 9.950 9.510 10.04 135,731,126 1,328,208,630 9.7856 3.546 3.542 3.549 3.392 3.581 380,498,768 3.4907 1.64%
2009-05-07 0 9.780 9.780 9.800 9.610 9.970 156,001,884 1,524,944,458 9.7752 3.489 3.489 3.496 3.428 3.556 437,324,337 3.4870 1.66%
2009-05-06 0 9.620 9.630 9.660 9.370 9.700 121,287,206 1,158,286,387 9.5499 3.432 3.435 3.446 3.342 3.460 340,007,733 3.4066 -1.84%
2009-05-05 0 9.800 9.760 9.770 9.580 9.850 104,413,868 1,014,975,339 9.7207 3.496 3.482 3.485 3.417 3.514 292,706,244 3.4676 3.27%
2009-05-04 0 9.490 9.490 9.500 8.950 9.540 153,038,389 1,419,300,772 9.2741 3.385 3.385 3.389 3.193 3.403 429,016,691 3.3083 9.21%
2009-04-30 0 8.690 8.670 8.680 8.510 8.840 95,896,733 835,265,344 8.7101 3.100 3.093 3.096 3.036 3.153 268,829,928 3.1070 2.12%
2009-04-29 0 8.510 8.540 8.550 8.320 8.620 57,477,316 486,097,647 8.4572 3.036 3.046 3.050 2.968 3.075 161,127,728 3.0168 2.41%
2009-04-28 0 8.310 8.280 8.300 8.240 8.680 69,821,063 586,332,275 8.3976 2.964 2.954 2.961 2.939 3.096 195,731,291 2.9956 -2.24%
2009-04-27 0 8.500 8.500 8.510 8.420 8.730 63,146,049 539,563,194 8.5447 3.032 3.032 3.036 3.004 3.114 177,019,042 3.0481 -2.86%
2009-04-24 0 8.750 8.730 8.750 8.600 8.870 78,326,073 683,761,919 8.7297 3.121 3.114 3.121 3.068 3.164 219,573,617 3.1140 1.27%
2009-04-23 0 8.640 8.620 8.650 8.450 8.700 76,034,216 652,503,468 8.5817 3.082 3.075 3.086 3.014 3.103 213,148,792 3.0613 2.86%
2009-04-22 0 8.400 8.370 8.380 8.360 8.740 89,245,821 761,066,225 8.5278 2.996 2.986 2.989 2.982 3.118 250,185,245 3.0420 -2.78%
2009-04-21 0 8.640 8.670 8.680 8.600 8.800 136,289,919 1,182,157,811 8.6738 3.082 3.093 3.096 3.068 3.139 382,065,248 3.0941 -5.26%
2009-04-20 0 9.120 9.070 9.090 9.000 9.200 135,444,485 1,233,498,335 9.1070 3.253 3.235 3.243 3.210 3.282 379,695,220 3.2487 -0.87%
2009-04-17 0 9.200 9.200 9.210 8.900 9.210 287,797,054 2,604,362,035 9.0493 3.282 3.282 3.285 3.175 3.285 806,789,332 3.2281 4.78%
2009-04-16 0 8.780 8.780 8.810 8.610 9.250 106,829,343 942,661,965 8.8240 3.132 3.132 3.143 3.071 3.300 299,477,611 3.1477 -3.20%
2009-04-15 0 9.070 9.050 9.060 8.740 9.100 146,893,313 1,309,706,596 8.9160 3.235 3.228 3.232 3.118 3.246 411,790,031 3.1805 3.30%
2009-04-14 0 8.780 8.760 8.770 8.330 8.840 177,069,205 1,539,361,423 8.6936 3.132 3.125 3.128 2.971 3.153 496,382,933 3.1012 7.73%
2009-04-09 0 8.150 8.130 8.180 7.910 8.180 81,256,614 656,298,017 8.0769 2.907 2.900 2.918 2.822 2.918 227,788,883 2.8812 3.56%
2009-04-08 0 7.870 7.860 7.870 7.680 8.060 151,805,038 1,194,343,492 7.8676 2.807 2.804 2.807 2.740 2.875 425,559,204 2.8065 -4.14%
2009-04-07 0 8.210 8.210 8.230 8.100 8.360 101,235,199 828,233,231 8.1813 2.929 2.929 2.936 2.889 2.982 283,795,395 2.9184 -3.07%
2009-04-06 0 8.470 8.470 8.480 8.410 8.630 95,459,814 810,095,511 8.4862 3.021 3.021 3.025 3.000 3.078 267,605,101 3.0272 1.68%
2009-04-03 0 8.330 8.330 8.340 8.210 8.540 109,233,499 912,073,125 8.3498 2.971 2.971 2.975 2.929 3.046 306,217,248 2.9785 1.22%
2009-04-02 0 8.230 8.210 8.220 8.050 8.280 120,265,800 982,263,477 8.1674 2.936 2.929 2.932 2.872 2.954 337,144,398 2.9135 4.57%
2009-04-01 0 7.870 7.840 7.860 7.730 8.020 140,017,508 1,102,662,313 7.8752 2.807 2.797 2.804 2.757 2.861 392,514,900 2.8092 2.47%
2009-03-31 0 7.680 7.700 7.710 7.600 8.000 120,894,412 935,843,881 7.7410 2.740 2.747 2.750 2.711 2.854 338,906,603 2.7614 -1.66%
2009-03-30 0 7.810 7.710 7.720 7.710 8.110 86,181,023 682,100,719 7.9147 2.786 2.750 2.754 2.750 2.893 241,593,613 2.8233 -6.24%
2009-03-27 0 8.330 8.330 8.350 8.100 8.500 105,189,209 874,477,293 8.3134 2.971 2.971 2.979 2.889 3.032 294,879,779 2.9655 0.48%
2009-03-26 0 8.290 8.280 8.290 7.810 8.320 131,635,464 1,067,715,326 8.1112 2.957 2.954 2.957 2.786 2.968 369,017,287 2.8934 3.88%
2009-03-25 0 7.980 7.970 7.980 7.770 8.240 156,604,866 1,257,137,046 8.0274 2.847 2.843 2.847 2.772 2.939 439,014,693 2.8635 -4.89%
2009-03-24 0 8.390 8.390 8.400 8.130 8.410 146,283,974 1,210,782,404 8.2769 2.993 2.993 2.996 2.900 3.000 410,081,855 2.9525 4.35%
2009-03-23 0 8.040 8.040 8.050 7.750 8.150 152,478,687 1,221,391,793 8.0102 2.868 2.868 2.872 2.765 2.907 427,447,663 2.8574 6.77%
2009-03-20 0 7.530 7.530 7.540 7.530 7.720 131,505,345 1,000,328,447 7.6068 2.686 2.686 2.690 2.686 2.754 368,652,521 2.7135 1.21%
2009-03-19 0 7.440 7.430 7.440 7.260 7.530 73,442,630 545,740,338 7.4308 2.654 2.650 2.654 2.590 2.686 205,883,728 2.6507 1.22%
2009-03-18 0 7.350 7.300 7.350 7.210 7.360 52,874,083 385,358,765 7.2882 2.622 2.604 2.622 2.572 2.625 148,223,359 2.5999 2.65%
2009-03-17 0 7.160 7.150 7.160 7.110 7.400 84,845,352 616,721,142 7.2688 2.554 2.551 2.554 2.536 2.640 237,849,290 2.5929 -0.56%
2009-03-16 0 7.200 7.200 7.210 6.940 7.230 90,904,566 644,958,613 7.0949 2.568 2.568 2.572 2.476 2.579 254,835,250 2.5309 1.12%
2009-03-13 0 7.120 7.120 7.130 7.070 7.150 112,478,543 800,052,719 7.1129 2.540 2.540 2.543 2.522 2.551 315,314,168 2.5373 4.09%
2009-03-12 0 6.840 6.830 6.840 6.610 6.870 65,724,677 443,554,567 6.7487 2.440 2.436 2.440 2.358 2.451 184,247,780 2.4074 -0.15%
2009-03-11 0 6.850 6.850 6.860 6.830 6.980 145,316,661 1,001,739,852 6.8935 2.444 2.444 2.447 2.436 2.490 407,370,160 2.4590 2.39%
2009-03-10 0 6.690 6.680 6.690 6.290 6.750 170,812,171 1,130,272,586 6.6170 2.386 2.383 2.386 2.244 2.408 478,842,419 2.3604 7.38%
2009-03-09 0 6.230 6.230 6.240 6.150 6.380 128,997,237 810,447,917 6.2827 2.222 2.222 2.226 2.194 2.276 361,621,473 2.2411 2.47%
2009-03-06 0 6.080 6.080 6.100 6.060 6.230 104,905,204 641,956,568 6.1194 2.169 2.169 2.176 2.162 2.222 294,083,620 2.1829 -3.18%
2009-03-05 0 6.280 6.280 6.290 6.240 6.560 101,520,953 648,125,608 6.3842 2.240 2.240 2.244 2.226 2.340 284,596,457 2.2773 -0.79%
2009-03-04 0 6.330 6.330 6.340 6.000 6.470 141,130,217 881,377,038 6.2451 2.258 2.258 2.262 2.140 2.308 395,634,187 2.2278 1.77%
2009-03-03 0 6.220 6.210 6.220 6.080 6.420 116,619,050 724,983,421 6.2167 2.219 2.215 2.219 2.169 2.290 326,921,364 2.2176 -2.05%
2009-03-02 0 6.350 6.340 6.350 6.310 6.670 107,556,067 689,951,130 6.4148 2.265 2.262 2.265 2.251 2.379 301,514,857 2.2883 -6.62%
2009-02-27 0 6.800 6.800 6.810 6.800 6.970 78,353,681 538,130,538 6.8680 2.426 2.426 2.429 2.426 2.486 219,651,011 2.4499 0.00%
2009-02-26 0 6.800 6.790 6.800 6.630 6.900 102,251,314 691,459,726 6.7624 2.426 2.422 2.426 2.365 2.461 286,643,898 2.4123 -0.15%
2009-02-25 0 6.810 6.800 6.810 6.620 6.900 97,437,940 659,670,780 6.7702 2.429 2.426 2.429 2.361 2.461 273,150,435 2.4150 0.44%
2009-02-24 0 6.780 6.780 6.790 6.640 6.800 69,814,165 470,169,508 6.7346 2.419 2.419 2.422 2.369 2.426 195,711,953 2.4024 -3.42%
2009-02-23 0 7.020 7.020 7.030 6.840 7.080 97,211,601 677,669,270 6.9711 2.504 2.504 2.508 2.440 2.526 272,515,933 2.4867 4.31%
2009-02-20 0 6.730 6.730 6.740 6.700 6.860 64,202,741 435,814,369 6.7881 2.401 2.401 2.404 2.390 2.447 179,981,295 2.4214 -3.03%
2009-02-19 0 6.940 6.930 6.940 6.750 6.940 75,023,000 513,430,877 6.8436 2.476 2.472 2.476 2.408 2.476 210,314,022 2.4413 -0.14%
2009-02-18 0 6.950 6.940 6.950 6.700 6.970 86,348,001 588,814,007 6.8191 2.479 2.476 2.479 2.390 2.486 242,061,707 2.4325 0.87%
2009-02-17 0 6.890 6.890 6.900 6.880 7.150 105,315,642 735,003,154 6.9791 2.458 2.458 2.461 2.454 2.551 295,234,212 2.4896 -6.13%
2009-02-16 0 7.340 7.340 7.350 7.320 7.500 66,239,545 489,282,740 7.3866 2.618 2.618 2.622 2.611 2.675 185,691,123 2.6349 -0.14%
2009-02-13 0 7.350 7.350 7.360 7.190 7.490 82,592,201 610,059,540 7.3864 2.622 2.622 2.625 2.565 2.672 231,532,970 2.6349 2.65%
2009-02-12 0 7.160 7.160 7.170 7.100 7.330 52,047,912 374,222,908 7.1900 2.554 2.554 2.558 2.533 2.615 145,907,332 2.5648 -2.32%
2009-02-11 0 7.330 7.320 7.330 7.170 7.360 70,659,002 513,468,445 7.2669 2.615 2.611 2.615 2.558 2.625 198,080,308 2.5922 -2.91%
2009-02-10 0 7.550 7.550 7.560 7.390 7.750 138,916,126 1,049,832,646 7.5573 2.693 2.693 2.697 2.636 2.765 389,427,365 2.6958 2.58%
2009-02-09 0 7.360 7.350 7.360 7.150 7.490 111,200,743 808,402,418 7.2698 2.625 2.622 2.625 2.551 2.672 311,732,076 2.5933 2.22%
2009-02-06 0 7.200 7.190 7.200 7.010 7.220 101,502,365 722,785,276 7.1209 2.568 2.565 2.568 2.501 2.576 284,544,349 2.5401 4.05%
2009-02-05 0 6.920 6.910 6.920 6.730 7.150 107,119,175 741,909,791 6.9260 2.468 2.465 2.468 2.401 2.551 300,290,105 2.4706 2.52%
2009-02-04 0 6.750 6.750 6.760 6.650 6.770 67,866,687 455,730,689 6.7151 2.408 2.408 2.411 2.372 2.415 190,252,535 2.3954 2.58%
2009-02-03 0 6.580 6.580 6.590 6.480 6.730 53,862,905 355,808,043 6.6058 2.347 2.347 2.351 2.312 2.401 150,995,351 2.3564 -0.60%
2009-02-02 0 6.620 6.610 6.620 6.550 6.840 86,767,423 578,583,434 6.6682 2.361 2.358 2.361 2.337 2.440 243,237,484 2.3787 -2.65%
2009-01-30 0 6.800 6.800 6.880 6.630 6.930 92,458,119 629,562,106 6.8092 2.426 2.426 2.454 2.365 2.472 259,190,367 2.4290 -0.73%
2009-01-29 0 6.850 6.840 6.850 6.790 7.150 119,307,509 820,361,977 6.8760 2.444 2.440 2.444 2.422 2.551 334,457,995 2.4528 5.38%
2009-01-23 0 6.500 6.490 6.500 6.360 6.680 82,026,962 534,939,648 6.5215 2.319 2.315 2.319 2.269 2.383 229,948,420 2.3263 -1.22%
2009-01-22 0 6.580 6.580 6.590 6.550 6.730 95,460,027 633,107,617 6.6322 2.347 2.347 2.351 2.337 2.401 267,605,698 2.3658 2.33%
2009-01-21 0 6.430 6.430 6.440 6.210 6.510 146,782,200 942,235,021 6.4193 2.294 2.294 2.297 2.215 2.322 411,478,545 2.2899 -2.58%
2009-01-20 0 6.600 6.590 6.600 6.470 6.680 82,544,871 540,757,743 6.5511 2.354 2.351 2.354 2.308 2.383 231,400,289 2.3369 -2.80%
2009-01-19 0 6.790 6.790 6.800 6.640 6.940 86,125,117 584,561,949 6.7874 2.422 2.422 2.426 2.369 2.476 241,436,890 2.4212 2.26%
2009-01-16 0 6.640 6.640 6.650 6.560 6.790 134,157,209 894,121,644 6.6647 2.369 2.369 2.372 2.340 2.422 376,086,564 2.3774 -1.63%
2009-01-15 0 6.750 6.740 6.750 6.500 6.810 141,939,878 943,794,819 6.6493 2.408 2.404 2.408 2.319 2.429 397,903,932 2.3719 -4.93%
2009-01-14 0 7.100 7.100 7.110 7.040 7.330 82,658,217 592,218,760 7.1647 2.533 2.533 2.536 2.511 2.615 231,718,035 2.5558 3.05%
2009-01-13 0 6.890 6.890 6.900 6.850 7.070 91,593,319 636,563,319 6.9499 2.458 2.458 2.461 2.444 2.522 256,766,050 2.4792 -2.96%
2009-01-12 0 7.100 7.100 7.110 7.050 7.410 80,977,037 582,517,313 7.1936 2.533 2.533 2.536 2.515 2.643 227,005,137 2.5661 -4.70%
2009-01-09 0 7.450 7.440 7.450 7.350 7.670 71,534,813 534,893,431 7.4774 2.658 2.654 2.658 2.622 2.736 200,535,493 2.6673 1.09%
2009-01-08 0 7.370 7.360 7.370 7.150 7.530 137,127,404 1,006,695,354 7.3413 2.629 2.625 2.629 2.551 2.686 384,412,992 2.6188 -6.71%
2009-01-07 0 7.900 7.890 7.900 7.760 8.350 126,736,265 1,018,994,065 8.0403 2.818 2.815 2.818 2.768 2.979 355,283,229 2.8681 -3.66%
2009-01-06 0 8.200 8.190 8.200 7.900 8.380 150,903,625 1,231,191,275 8.1588 2.925 2.922 2.925 2.818 2.989 423,032,248 2.9104 0.12%
2009-01-05 0 8.190 8.180 8.190 7.850 8.200 167,949,310 1,347,799,626 8.0250 2.922 2.918 2.922 2.800 2.925 470,816,882 2.8627 7.91%
2009-01-02 0 7.590 7.580 7.590 7.400 7.590 81,694,537 614,188,119 7.5181 2.707 2.704 2.707 2.640 2.707 229,016,524 2.6819 4.83%
2008-12-31 0 7.240 7.230 7.240 7.170 7.350 39,270,861 284,812,461 7.2525 2.583 2.579 2.583 2.558 2.622 110,089,076 2.5871 0.56%
2008-12-30 0 7.200 7.190 7.200 7.060 7.470 153,228,687 1,112,885,775 7.2629 2.568 2.565 2.568 2.518 2.665 429,550,158 2.5908 4.35%
2008-12-29 0 6.900 6.900 6.910 6.650 6.980 65,529,602 449,993,894 6.8670 2.461 2.461 2.465 2.372 2.490 183,700,921 2.4496 3.92%
2008-12-24 0 6.640 6.640 6.650 6.330 6.780 57,008,440 375,252,588 6.5824 2.369 2.369 2.372 2.258 2.419 159,813,315 2.3481 -0.60%
2008-12-23 0 6.680 6.680 6.690 6.550 6.920 79,684,958 532,392,841 6.6812 2.383 2.383 2.386 2.337 2.468 223,383,016 2.3833 -4.57%
2008-12-22 0 7.000 7.000 7.010 7.000 7.340 103,267,985 736,827,090 7.1351 2.497 2.497 2.501 2.497 2.618 289,493,959 2.5452 -2.91%
2008-12-19 0 7.210 7.210 7.220 7.120 7.370 177,039,867 1,282,590,727 7.2446 2.572 2.572 2.576 2.540 2.629 496,300,689 2.5843 -4.88%
2008-12-18 0 7.580 7.570 7.580 7.460 7.820 243,113,907 1,846,351,688 7.5946 2.704 2.700 2.704 2.661 2.790 681,527,847 2.7091 -5.25%
2008-12-17 0 8.000 7.990 8.000 7.500 8.060 197,816,774 1,541,206,061 7.7911 2.854 2.850 2.854 2.675 2.875 554,545,159 2.7792 7.38%
2008-12-16 0 7.450 7.440 7.450 7.030 7.530 153,191,135 1,119,937,294 7.3107 2.658 2.654 2.658 2.508 2.686 429,444,888 2.6079 1.50%
2008-12-15 0 7.340 7.340 7.360 7.340 7.900 135,961,637 1,029,047,606 7.5687 2.618 2.618 2.625 2.618 2.818 381,144,966 2.6999 1.80%
2008-12-12 0 7.210 7.200 7.210 6.860 7.550 223,376,912 1,609,452,809 7.2051 2.572 2.568 2.572 2.447 2.693 626,198,591 2.5702 -6.12%
2008-12-11 0 7.680 7.670 7.690 7.340 7.990 186,115,070 1,436,730,056 7.7196 2.740 2.736 2.743 2.618 2.850 521,741,453 2.7537 3.09%
2008-12-10 0 7.450 7.430 7.450 6.700 7.500 251,615,128 1,819,921,284 7.2330 2.658 2.650 2.658 2.390 2.675 705,359,552 2.5801 12.71%
2008-12-09 0 6.610 6.610 6.620 6.370 6.950 235,591,152 1,581,799,286 6.7142 2.358 2.358 2.361 2.272 2.479 660,439,103 2.3951 4.42%
2008-12-08 0 6.330 6.330 6.340 5.990 6.530 166,411,724 1,043,842,544 6.2727 2.258 2.258 2.262 2.137 2.329 466,506,525 2.2376 8.76%
2008-12-05 0 5.820 5.820 5.830 5.670 5.920 134,917,317 775,603,789 5.7487 2.076 2.076 2.080 2.023 2.112 378,217,395 2.0507 -1.02%
2008-12-04 0 5.880 5.880 5.890 5.840 6.170 105,390,647 631,786,498 5.9947 2.098 2.098 2.101 2.083 2.201 295,444,476 2.1384 -2.81%
2008-12-03 0 6.050 6.040 6.050 5.880 6.090 99,129,479 593,948,406 5.9916 2.158 2.155 2.158 2.098 2.172 277,892,373 2.1373 1.68%
2008-12-02 0 5.950 5.950 5.960 5.800 6.050 159,857,458 953,045,204 5.9618 2.122 2.122 2.126 2.069 2.158 448,132,773 2.1267 -8.46%
2008-12-01 0 6.500 6.500 6.510 6.220 6.700 114,074,966 741,898,024 6.5036 2.319 2.319 2.322 2.219 2.390 319,789,464 2.3200 4.00%
2008-11-28 0 6.250 6.250 6.260 5.970 6.470 143,181,783 898,337,318 6.2741 2.229 2.229 2.233 2.130 2.308 401,385,398 2.2381 5.75%
2008-11-27 0 5.910 5.910 5.920 5.840 6.100 118,670,302 708,160,917 5.9675 2.108 2.108 2.112 2.083 2.176 332,671,695 2.1287 2.96%
2008-11-26 0 5.740 5.730 5.740 5.480 5.740 157,959,625 882,301,204 5.5856 2.048 2.044 2.048 1.955 2.048 442,812,526 1.9925 4.36%
2008-11-25 0 5.500 5.500 5.510 5.500 5.740 192,424,493 1,077,301,887 5.5986 1.962 1.962 1.966 1.962 2.048 539,428,830 1.9971 6.59%
2008-11-24 0 5.160 5.160 5.170 4.920 5.270 133,943,175 689,362,760 5.1467 1.841 1.841 1.844 1.755 1.880 375,486,556 1.8359 1.98%
2008-11-21 0 5.060 5.060 5.070 4.840 5.350 185,959,462 938,476,318 5.0467 1.805 1.805 1.809 1.727 1.908 521,305,233 1.8002 -2.50%
2008-11-20 0 5.190 5.150 5.190 5.000 5.240 152,480,308 782,237,660 5.1301 1.851 1.837 1.851 1.784 1.869 427,452,207 1.8300 -6.32%
2008-11-19 0 5.540 5.540 5.550 5.490 5.750 122,634,671 685,565,038 5.5903 1.976 1.976 1.980 1.958 2.051 343,785,119 1.9942 -2.81%
2008-11-18 0 5.700 5.650 5.700 5.550 5.930 95,533,216 546,445,927 5.7200 2.033 2.015 2.033 1.980 2.115 267,810,870 2.0404 -5.16%
2008-11-17 0 6.010 6.000 6.010 5.680 6.150 84,228,215 503,327,501 5.9758 2.144 2.140 2.144 2.026 2.194 236,119,253 2.1317 0.17%
2008-11-14 0 6.000 6.000 6.020 6.000 6.240 119,109,549 724,067,126 6.0790 2.140 2.140 2.147 2.140 2.226 333,903,048 2.1685 4.35%
2008-11-13 0 5.750 5.750 5.760 5.570 5.830 109,882,608 625,065,099 5.6885 2.051 2.051 2.055 1.987 2.080 308,036,912 2.0292 -5.27%
2008-11-12 0 6.070 6.070 6.080 5.840 6.270 126,374,504 760,779,172 6.0200 2.165 2.165 2.169 2.083 2.237 354,269,094 2.1475 -1.30%
2008-11-11 0 6.150 6.140 6.150 6.040 6.640 135,144,115 856,765,564 6.3396 2.194 2.190 2.194 2.155 2.369 378,853,184 2.2615 -5.38%
2008-11-10 0 6.500 6.500 6.580 6.200 6.660 156,981,174 992,085,227 6.3198 2.319 2.319 2.347 2.212 2.376 440,069,607 2.2544 9.24%
2008-11-07 0 5.950 5.940 5.950 5.360 6.050 136,288,029 799,203,680 5.8641 2.122 2.119 2.122 1.912 2.158 382,059,949 2.0918 3.30%
2008-11-06 0 5.760 5.760 5.800 5.760 6.030 203,101,549 1,199,588,821 5.9063 2.055 2.055 2.069 2.055 2.151 569,360,113 2.1069 -12.86%
2008-11-05 0 6.610 6.610 6.650 6.460 6.940 199,258,180 1,334,504,860 6.6974 2.358 2.358 2.372 2.304 2.476 558,585,892 2.3891 5.76%
2008-11-04 0 6.250 6.240 6.250 6.090 6.400 183,444,595 1,142,048,333 6.2256 2.229 2.226 2.229 2.172 2.283 514,255,237 2.2208 -5.45%
2008-11-03 0 6.610 6.610 6.620 6.550 7.060 168,190,762 1,132,955,753 6.7361 2.358 2.358 2.361 2.337 2.518 471,493,751 2.4029 4.92%
2008-10-31 0 6.300 6.250 6.300 5.800 6.560 246,259,238 1,520,432,174 6.1741 2.247 2.229 2.247 2.069 2.340 690,345,240 2.2024 2.77%
2008-10-30 0 6.130 6.120 6.130 5.500 6.200 246,433,533 1,451,134,648 5.8885 2.187 2.183 2.187 1.962 2.212 690,833,845 2.1006 22.36%
2008-10-29 0 5.010 5.010 5.050 4.890 5.390 345,195,161 1,776,159,042 5.1454 1.787 1.787 1.801 1.744 1.923 967,695,011 1.8355 10.84%
2008-10-28 0 4.520 4.520 4.530 3.960 4.790 223,847,798 993,079,526 4.4364 1.612 1.612 1.616 1.413 1.709 627,518,638 1.5825 6.60%
2008-10-27 0 4.240 4.230 4.240 3.830 4.690 249,284,592 1,051,649,524 4.2187 1.512 1.509 1.512 1.366 1.673 698,826,297 1.5049 -13.11%
2008-10-24 0 4.880 4.870 4.880 4.680 5.240 142,929,029 713,255,339 4.9903 1.741 1.737 1.741 1.669 1.869 400,676,846 1.7801 -8.96%
2008-10-23 0 5.360 5.350 5.360 5.150 5.520 190,985,073 1,018,093,218 5.3307 1.912 1.908 1.912 1.837 1.969 535,393,665 1.9016 -8.06%
2008-10-22 0 5.830 5.820 5.830 5.500 6.380 135,076,072 795,070,451 5.8861 2.080 2.076 2.080 1.962 2.276 378,662,437 2.0997 -5.97%
2008-10-21 0 6.200 6.200 6.210 6.170 6.420 199,261,457 1,255,929,614 6.3029 2.212 2.212 2.215 2.201 2.290 558,595,078 2.2484 3.33%
2008-10-20 0 6.000 5.990 6.000 5.560 6.150 223,672,662 1,315,725,341 5.8824 2.140 2.137 2.140 1.983 2.194 627,027,675 2.0984 4.53%
2008-10-17 0 5.740 5.740 5.750 5.620 6.030 216,771,821 1,264,428,764 5.8330 2.048 2.048 2.051 2.005 2.151 607,682,359 2.0807 -6.21%
2008-10-16 0 6.120 6.110 6.120 5.670 6.120 192,774,461 1,139,717,271 5.9122 2.183 2.180 2.183 2.023 2.183 540,409,905 2.1090 -8.93%
2008-10-15 0 6.720 6.710 6.720 6.620 7.000 116,195,339 796,939,218 6.8586 2.397 2.394 2.397 2.361 2.497 325,733,563 2.4466 -6.28%
2008-10-14 0 7.170 7.170 7.180 6.800 7.320 278,514,061 1,983,666,253 7.1223 2.558 2.558 2.561 2.426 2.611 780,766,065 2.5407 13.81%
2008-10-13 0 6.300 6.300 6.310 5.670 6.490 206,961,283 1,250,712,473 6.0432 2.247 2.247 2.251 2.023 2.315 580,180,210 2.1557 6.78%
2008-10-10 0 5.900 5.900 5.930 5.640 5.970 220,388,263 1,278,220,848 5.7999 2.105 2.105 2.115 2.012 2.130 617,820,430 2.0689 -9.23%
2008-10-09 0 6.500 6.500 6.510 6.260 6.650 199,168,935 1,288,996,337 6.4719 2.319 2.319 2.322 2.233 2.372 558,335,709 2.3086 0.00%
2008-10-08 0 6.500 6.500 6.510 6.210 7.000 260,848,142 1,729,181,240 6.6291 2.319 2.319 2.322 2.215 2.497 731,242,712 2.3647 -14.25%
2008-10-06 0 7.580 7.570 7.580 7.430 8.100 122,794,340 948,105,183 7.7211 2.704 2.700 2.704 2.650 2.889 344,232,723 2.7543 -9.00%
2008-10-03 0 8.330 8.330 8.350 8.330 8.550 117,584,860 992,066,547 8.4370 2.971 2.971 2.979 2.971 3.050 329,628,846 3.0096 -5.88%
2008-10-02 0 8.850 8.850 8.880 8.520 9.140 144,540,416 1,266,155,987 8.7599 3.157 3.157 3.168 3.039 3.260 405,194,091 3.1248 0.00%
2008-09-30 0 8.850 8.840 8.850 8.120 8.850 146,384,867 1,254,287,740 8.5684 3.157 3.153 3.157 2.897 3.157 410,364,691 3.0565 -1.67%
2008-09-29 0 9.000 9.000 9.010 8.810 9.650 128,734,494 1,180,227,876 9.1679 3.210 3.210 3.214 3.143 3.442 360,884,919 3.2704 -4.96%
2008-09-26 0 9.470 9.460 9.470 9.430 10.00 98,795,899 948,882,167 9.6045 3.378 3.375 3.378 3.364 3.567 276,957,239 3.4261 -2.37%
2008-09-25 0 9.700 9.700 9.710 9.690 10.06 110,753,391 1,093,801,560 9.8760 3.460 3.460 3.464 3.457 3.589 310,478,002 3.5230 0.10%
2008-09-24 0 9.690 9.680 9.690 9.400 9.850 95,791,638 929,623,079 9.7046 3.457 3.453 3.457 3.353 3.514 268,535,312 3.4618 0.41%
2008-09-23 0 9.650 9.650 9.660 9.490 10.22 178,837,092 1,751,867,252 9.7959 3.442 3.442 3.446 3.385 3.646 501,338,898 3.4944 -2.62%
2008-09-22 0 9.910 9.910 9.920 9.460 10.16 215,342,425 2,109,517,654 9.7961 3.535 3.535 3.539 3.375 3.624 603,675,294 3.4945 5.99%
2008-09-19 0 9.350 9.310 9.350 8.570 9.350 216,128,820 1,932,585,683 8.9418 3.335 3.321 3.335 3.057 3.335 605,879,817 3.1897 14.58%
2008-09-18 0 8.160 8.160 8.170 7.480 8.200 229,824,305 1,812,404,715 7.8860 2.911 2.911 2.914 2.668 2.925 644,272,744 2.8131 -0.49%
2008-09-17 0 8.200 8.190 8.200 8.140 8.970 221,638,398 1,890,598,344 8.5301 2.925 2.922 2.925 2.904 3.200 621,324,967 3.0428 -4.21%
2008-09-16 0 8.560 8.560 8.570 8.370 8.700 201,348,521 1,719,300,065 8.5389 3.054 3.054 3.057 2.986 3.103 564,445,801 3.0460 -8.64%
2008-09-12 0 9.370 9.370 9.380 9.130 9.440 150,041,662 1,393,653,177 9.2884 3.342 3.342 3.346 3.257 3.367 420,615,884 3.3134 -0.32%
2008-09-11 0 9.400 9.400 9.410 9.260 9.750 139,290,716 1,313,712,286 9.4314 3.353 3.353 3.357 3.303 3.478 390,477,464 3.3644 -3.19%
2008-09-10 0 9.710 9.710 9.720 9.670 10.12 237,989,591 2,342,936,458 9.8447 3.464 3.464 3.467 3.449 3.610 667,162,713 3.5118 -5.36%
2008-09-09 0 10.46 10.46 10.48 10.32 10.50 117,776,964 1,230,836,246 10.451 3.660 3.660 3.667 3.611 3.674 336,603,387 3.6566 -3.51%
2008-09-08 0 10.84 10.84 10.86 10.72 11.10 115,152,158 1,250,464,261 10.859 3.793 3.793 3.800 3.751 3.884 329,101,762 3.7996 3.83%
2008-09-05 0 10.44 10.42 10.44 10.24 10.48 119,890,189 1,244,657,554 10.382 3.653 3.646 3.653 3.583 3.667 342,642,927 3.6325 -1.51%
2008-09-04 0 10.60 10.60 10.62 10.24 10.62 128,546,658 1,344,421,371 10.459 3.709 3.709 3.716 3.583 3.716 367,382,882 3.6595 -0.93%
2008-09-03 0 10.70 10.70 10.72 10.60 11.16 189,872,454 2,050,423,940 10.799 3.744 3.744 3.751 3.709 3.905 542,650,354 3.7785 -5.98%
2008-09-02 0 11.38 11.36 11.38 11.16 11.74 135,474,677 1,541,813,006 11.381 3.982 3.975 3.982 3.905 4.108 387,182,974 3.9821 -5.17%
2008-09-01 0 12.00 12.00 12.02 11.98 12.18 68,807,583 830,656,576 12.072 4.199 4.199 4.206 4.192 4.262 196,650,217 4.2240 -0.50%
2008-08-29 0 12.06 12.04 12.06 11.80 12.22 92,286,787 1,113,234,468 12.063 4.220 4.213 4.220 4.129 4.276 263,753,149 4.2207 0.84%
2008-08-28 0 11.96 11.94 11.96 11.82 12.36 206,800,946 2,504,509,103 12.111 4.185 4.178 4.185 4.136 4.325 591,031,527 4.2375 2.93%
2008-08-27 0 11.62 11.60 11.62 11.40 11.70 131,902,772 1,527,893,150 11.583 4.066 4.059 4.066 3.989 4.094 376,974,566 4.0530 3.75%
2008-08-26 0 11.20 11.18 11.20 10.90 11.32 59,772,207 665,151,816 11.128 3.919 3.912 3.919 3.814 3.961 170,827,356 3.8937 0.36%
2008-08-25 0 11.16 11.14 11.16 10.90 11.18 106,941,964 1,184,848,588 11.079 3.905 3.898 3.905 3.814 3.912 305,637,249 3.8766 4.30%
2008-08-21 0 10.70 10.70 10.72 10.66 11.00 108,191,816 1,168,153,922 10.797 3.744 3.744 3.751 3.730 3.849 309,209,293 3.7779 0.56%
2008-08-20 0 10.64 10.64 10.66 10.42 10.78 164,834,077 1,748,185,879 10.606 3.723 3.723 3.730 3.646 3.772 471,091,347 3.7109 5.35%
2008-08-19 0 10.10 10.10 10.12 10.06 10.50 79,834,019 817,149,911 10.236 3.534 3.534 3.541 3.520 3.674 228,163,474 3.5814 -3.99%
2008-08-18 0 10.52 10.50 10.52 10.36 10.72 87,569,543 919,970,848 10.506 3.681 3.674 3.681 3.625 3.751 250,271,393 3.6759 -1.87%
2008-08-15 0 10.72 10.70 10.72 10.50 10.90 124,388,622 1,329,325,118 10.687 3.751 3.744 3.751 3.674 3.814 355,499,327 3.7393 -4.29%
2008-08-14 0 11.20 11.18 11.20 10.88 11.36 241,400,382 2,675,594,438 11.084 3.919 3.912 3.919 3.807 3.975 689,915,782 3.8781 7.49%
2008-08-13 0 10.42 10.40 10.42 9.970 10.70 205,121,907 2,122,792,148 10.349 3.646 3.639 3.646 3.488 3.744 586,232,879 3.6211 4.20%
2008-08-12 0 10.00 10.00 10.02 10.00 10.64 140,041,480 1,433,418,495 10.236 3.499 3.499 3.506 3.499 3.723 400,234,774 3.5814 -2.15%
2008-08-11 0 10.22 10.20 10.22 10.08 10.54 152,332,257 1,565,869,570 10.279 3.576 3.569 3.576 3.527 3.688 435,361,483 3.5967 -3.22%
2008-08-08 0 10.56 10.54 10.56 10.50 10.88 149,063,847 1,588,943,481 10.659 3.695 3.688 3.695 3.674 3.807 426,020,455 3.7297 -1.31%
2008-08-07 0 10.70 10.70 10.72 10.42 10.98 161,715,603 1,721,419,987 10.645 3.744 3.744 3.751 3.646 3.842 462,178,833 3.7246 -0.93%
2008-08-05 0 10.80 10.80 10.82 10.66 11.08 188,331,512 2,050,623,043 10.888 3.779 3.779 3.786 3.730 3.877 538,246,383 3.8098 -6.25%
2008-08-04 0 11.52 11.50 11.52 11.44 11.68 75,355,042 871,303,100 11.563 4.031 4.024 4.031 4.003 4.087 215,362,678 4.0457 -1.03%
2008-08-01 0 11.64 11.62 11.64 11.34 11.74 82,486,335 952,684,069 11.550 4.073 4.066 4.073 3.968 4.108 235,743,721 4.0412 -0.85%
2008-07-31 0 11.74 11.74 11.76 11.60 11.90 185,144,564 2,169,008,668 11.715 4.108 4.108 4.115 4.059 4.164 529,138,171 4.0991 3.71%
2008-07-30 0 11.32 11.32 11.34 11.10 11.34 134,089,857 1,504,799,865 11.222 3.961 3.961 3.968 3.884 3.968 383,225,196 3.9267 0.00%
2008-07-29 0 11.32 11.30 11.32 11.16 11.46 148,319,164 1,683,216,574 11.349 3.961 3.954 3.961 3.905 4.010 423,892,171 3.9709 0.35%
2008-07-28 0 11.28 11.26 11.28 11.14 11.52 121,423,254 1,372,659,571 11.305 3.947 3.940 3.947 3.898 4.031 347,024,386 3.9555 0.36%
2008-07-25 0 11.24 11.22 11.24 11.04 11.58 202,067,248 2,269,364,653 11.231 3.933 3.926 3.933 3.863 4.052 577,502,746 3.9296 -3.60%
2008-07-24 0 11.66 11.64 11.66 11.50 11.86 169,225,262 1,970,973,639 11.647 4.080 4.073 4.080 4.024 4.150 483,641,236 4.0753 -2.18%
2008-07-23 0 11.92 11.92 11.94 11.80 12.12 167,769,122 2,001,282,800 11.929 4.171 4.171 4.178 4.129 4.241 479,479,627 4.1739 -1.00%
2008-07-22 0 12.04 12.04 12.06 12.04 12.38 91,463,855 1,115,400,174 12.195 4.213 4.213 4.220 4.213 4.332 261,401,231 4.2670 0.67%
2008-07-21 0 11.96 11.94 11.96 11.80 12.20 145,993,939 1,742,302,436 11.934 4.185 4.178 4.185 4.129 4.269 417,246,741 4.1757 0.67%
2008-07-18 0 11.88 11.88 11.90 11.64 12.20 125,165,349 1,485,077,990 11.865 4.157 4.157 4.164 4.073 4.269 357,719,192 4.1515 -2.78%
2008-07-17 0 12.22 12.20 12.22 12.06 12.48 118,500,303 1,447,179,162 12.212 4.276 4.269 4.276 4.220 4.367 338,670,671 4.2731 -0.49%
2008-07-16 0 12.28 12.26 12.28 11.98 12.48 146,252,175 1,786,573,051 12.216 4.297 4.290 4.297 4.192 4.367 417,984,772 4.2743 -3.31%
2008-07-15 0 12.70 12.70 12.72 12.64 12.98 80,086,410 1,024,975,379 12.798 4.444 4.444 4.451 4.423 4.542 228,884,800 4.4781 -3.05%
2008-07-14 0 13.10 13.10 13.12 12.96 13.32 59,394,248 780,150,992 13.135 4.584 4.584 4.591 4.535 4.661 169,747,159 4.5960 -0.30%
2008-07-11 0 13.14 13.14 13.16 12.92 13.24 111,616,122 1,460,284,406 13.083 4.598 4.598 4.605 4.521 4.633 318,995,867 4.5778 1.08%
2008-07-10 0 13.00 12.98 13.00 12.70 13.16 134,495,606 1,740,040,775 12.938 4.549 4.542 4.549 4.444 4.605 384,384,815 4.5268 -0.31%
2008-07-09 0 13.04 13.04 13.06 12.88 13.48 147,022,616 1,921,677,156 13.071 4.563 4.563 4.570 4.507 4.717 420,186,672 4.5734 0.46%
2008-07-08 0 12.98 12.96 12.98 12.88 13.26 94,978,673 1,240,485,335 13.061 4.542 4.535 4.542 4.507 4.640 271,446,486 4.5699 -3.42%
2008-07-07 0 13.44 13.44 13.46 13.00 13.66 81,142,067 1,093,897,300 13.481 4.703 4.703 4.710 4.549 4.780 231,901,839 4.7171 1.36%
2008-07-04 0 13.26 13.24 13.26 13.12 13.64 107,225,884 1,429,213,972 13.329 4.640 4.633 4.640 4.591 4.773 306,448,685 4.6638 -1.78%
2008-07-03 0 13.50 13.46 13.50 13.26 14.32 201,055,864 2,777,078,889 13.812 4.724 4.710 4.724 4.640 5.011 574,612,238 4.8330 -3.98%
2008-07-02 0 14.06 14.04 14.06 13.66 14.16 186,600,017 2,606,888,419 13.970 4.920 4.913 4.920 4.780 4.955 533,297,817 4.8882 4.77%
2008-06-30 0 13.42 13.42 13.46 13.16 13.56 94,063,613 1,261,804,851 13.414 4.696 4.696 4.710 4.605 4.745 268,831,270 4.6937 2.44%
2008-06-27 0 13.10 13.10 13.14 12.88 13.38 132,583,572 1,741,380,336 13.134 4.584 4.584 4.598 4.507 4.682 378,920,274 4.5956 -0.61%
2008-06-26 0 13.18 13.16 13.18 13.14 13.56 110,602,601 1,474,955,298 13.336 4.612 4.605 4.612 4.598 4.745 316,099,251 4.6661 -1.93%
2008-06-25 0 13.44 13.44 13.46 13.26 13.60 92,971,571 1,249,188,057 13.436 4.703 4.703 4.710 4.640 4.759 265,710,243 4.7013 3.38%
2008-06-24 0 13.00 13.00 13.10 12.84 13.32 144,278,463 1,895,766,879 13.140 4.549 4.549 4.584 4.493 4.661 412,343,957 4.5975 1.40%
2008-06-23 0 12.82 12.82 12.86 12.42 13.04 123,894,923 1,587,338,671 12.812 4.486 4.486 4.500 4.346 4.563 354,088,349 4.4829 1.58%
2008-06-20 0 12.62 12.62 12.66 12.56 13.30 164,328,813 2,123,866,283 12.924 4.416 4.416 4.430 4.395 4.654 469,647,316 4.5223 -3.07%
2008-06-19 0 13.02 13.02 13.04 12.90 13.32 104,596,485 1,374,862,828 13.144 4.556 4.556 4.563 4.514 4.661 298,933,934 4.5992 -2.40%
2008-06-18 0 13.34 13.32 13.34 13.14 13.44 126,282,551 1,677,302,963 13.282 4.668 4.661 4.668 4.598 4.703 360,912,126 4.6474 1.21%
2008-06-17 0 13.18 13.16 13.18 13.00 13.20 73,075,427 957,665,600 13.105 4.612 4.605 4.612 4.549 4.619 208,847,600 4.5855 0.61%
2008-06-16 0 13.10 13.10 13.12 12.92 13.36 87,655,122 1,152,777,763 13.151 4.584 4.584 4.591 4.521 4.675 250,515,975 4.6016 1.71%
2008-06-13 0 12.88 12.86 12.88 12.88 13.44 109,659,540 1,445,829,458 13.185 4.507 4.500 4.507 4.507 4.703 313,404,008 4.6133 -2.87%
2008-06-12 0 13.26 13.26 13.30 12.94 13.52 133,149,353 1,752,264,800 13.160 4.640 4.640 4.654 4.528 4.731 380,537,260 4.6047 0.45%
2008-06-11 0 13.20 13.18 13.20 12.96 13.42 110,178,224 1,459,345,392 13.245 4.619 4.612 4.619 4.535 4.696 314,886,393 4.6345 0.76%
2008-06-10 0 13.10 13.10 13.12 13.10 13.60 159,258,789 2,139,734,507 13.436 4.584 4.584 4.591 4.584 4.759 455,157,325 4.7011 -2.09%
2008-06-06 0 13.38 13.36 13.38 13.28 13.60 196,953,768 2,648,132,679 13.445 4.682 4.675 4.682 4.647 4.759 562,888,558 4.7045 3.08%
2008-06-05 0 12.98 12.96 12.98 12.78 13.12 168,961,179 2,180,219,832 12.904 4.542 4.535 4.542 4.472 4.591 482,886,493 4.5150 -2.11%
2008-06-04 0 13.26 13.24 13.26 13.12 13.74 194,570,736 2,600,925,176 13.368 4.640 4.633 4.640 4.591 4.808 556,077,917 4.6773 -4.05%
2008-06-03 0 13.82 13.82 13.86 13.72 14.04 113,694,945 1,574,944,515 13.852 4.836 4.836 4.850 4.801 4.913 324,937,087 4.8469 -1.85%
2008-06-02 0 14.08 14.08 14.10 13.72 14.22 173,347,440 2,426,357,200 13.997 4.927 4.927 4.934 4.801 4.976 495,422,309 4.8976 3.53%
2008-05-30 0 13.60 13.60 13.74 13.36 13.80 157,299,877 2,139,333,380 13.600 4.759 4.759 4.808 4.675 4.829 449,558,807 4.7587 -1.02%
2008-05-29 0 13.74 13.74 13.76 13.62 14.34 258,895,737 3,585,727,070 13.850 4.808 4.808 4.815 4.766 5.018 739,917,035 4.8461 -3.24%
2008-05-28 0 14.20 14.18 14.20 14.12 14.48 172,207,073 2,452,168,237 14.240 4.969 4.962 4.969 4.941 5.067 492,163,171 4.9824 -5.08%
2008-05-27 0 14.96 14.96 14.98 14.44 15.12 139,836,804 2,073,951,873 14.831 5.234 5.234 5.241 5.053 5.290 399,649,815 5.1894 3.74%
2008-05-26 0 14.42 14.40 14.42 14.02 14.46 145,983,120 2,085,693,156 14.287 5.046 5.039 5.046 4.906 5.060 417,215,820 4.9991 -2.30%
2008-05-23 0 14.76 14.72 14.74 14.70 15.44 243,510,391 3,651,194,493 14.994 5.164 5.151 5.158 5.144 5.402 695,946,131 5.2464 -6.58%
2008-05-22 0 15.80 15.80 15.82 15.62 16.24 187,922,120 2,971,399,975 15.812 5.528 5.528 5.535 5.465 5.682 537,076,352 5.5325 -0.63%
2008-05-21 0 15.90 15.90 15.92 14.98 15.96 219,238,324 3,432,296,959 15.656 5.563 5.563 5.570 5.241 5.584 626,577,218 5.4779 5.86%
2008-05-20 0 15.02 15.06 15.08 14.72 15.46 154,873,135 2,320,462,417 14.983 5.255 5.269 5.276 5.151 5.409 442,623,244 5.2425 -1.38%
2008-05-19 0 15.40 15.38 15.40 15.02 15.52 136,350,139 2,083,818,795 15.283 5.329 5.322 5.329 5.197 5.370 394,034,755 5.2884 3.36%
2008-05-16 0 14.90 14.88 14.90 14.82 15.06 104,540,049 1,561,738,628 14.939 5.156 5.149 5.156 5.128 5.211 302,107,595 5.1695 0.13%
2008-05-15 0 14.88 14.88 14.90 14.58 15.12 147,510,444 2,190,060,282 14.847 5.149 5.149 5.156 5.045 5.232 426,286,633 5.1375 0.81%
2008-05-14 0 14.76 14.74 14.76 14.16 14.86 146,182,046 2,119,181,466 14.497 5.107 5.101 5.107 4.900 5.142 422,447,730 5.0164 2.93%
2008-05-13 0 14.34 14.34 14.36 13.84 14.40 135,722,655 1,922,231,942 14.163 4.962 4.962 4.969 4.789 4.983 392,221,405 4.9009 1.85%
2008-05-09 0 14.08 14.04 14.08 13.98 14.26 137,035,590 1,935,170,425 14.122 4.872 4.858 4.872 4.838 4.934 396,015,622 4.8866 0.43%
2008-05-08 0 14.02 14.04 14.06 13.84 14.22 133,915,079 1,882,580,800 14.058 4.851 4.858 4.865 4.789 4.921 386,997,738 4.8646 1.01%
2008-05-07 0 13.88 13.88 13.90 13.74 14.44 216,269,195 3,036,271,710 14.039 4.803 4.803 4.810 4.755 4.997 624,990,776 4.8581 -0.14%
2008-05-06 0 13.90 13.94 13.96 13.66 13.94 122,412,620 1,692,351,987 13.825 4.810 4.824 4.831 4.727 4.824 353,757,078 4.7839 2.96%
2008-05-05 0 13.50 13.50 13.54 13.42 13.72 108,217,775 1,471,160,989 13.594 4.671 4.671 4.685 4.644 4.748 312,735,761 4.7042 1.05%
2008-05-02 0 13.36 13.34 13.38 13.30 14.06 209,922,418 2,845,787,187 13.556 4.623 4.616 4.630 4.602 4.865 606,649,389 4.6910 -2.91%
2008-04-30 0 13.76 13.76 13.80 13.66 14.26 141,656,300 1,972,045,427 13.921 4.761 4.761 4.775 4.727 4.934 409,368,893 4.8173 -3.10%
2008-04-29 0 14.20 14.18 14.20 13.92 14.42 183,667,756 2,624,527,864 14.290 4.914 4.907 4.914 4.817 4.990 530,776,717 4.9447 2.01%
2008-04-28 0 13.92 13.92 13.94 13.40 13.96 207,436,915 2,851,002,291 13.744 4.817 4.817 4.824 4.637 4.831 599,466,598 4.7559 4.98%
2008-04-25 0 13.26 13.24 13.28 13.20 13.70 185,650,440 2,484,608,388 13.383 4.588 4.582 4.595 4.568 4.741 536,506,425 4.6311 -3.49%
2008-04-24 0 13.74 13.70 13.74 13.58 14.28 155,892,103 2,165,056,774 13.888 4.755 4.741 4.755 4.699 4.941 450,508,573 4.8058 -2.00%
2008-04-23 0 14.02 14.02 14.04 13.74 14.16 131,979,569 1,853,838,121 14.046 4.851 4.851 4.858 4.755 4.900 381,404,357 4.8606 -0.14%
2008-04-22 0 14.04 13.98 14.00 13.50 14.10 126,298,339 1,742,253,743 13.795 4.858 4.838 4.845 4.671 4.879 364,986,317 4.7735 1.59%
2008-04-21 0 13.82 13.80 13.84 13.74 14.20 142,194,244 1,986,981,010 13.974 4.782 4.775 4.789 4.755 4.914 410,923,483 4.8354 2.07%
2008-04-18 0 13.54 13.46 13.48 13.22 13.60 144,708,475 1,946,690,754 13.452 4.685 4.658 4.665 4.575 4.706 418,189,295 4.6550 1.20%
2008-04-17 0 13.38 13.30 13.32 13.16 13.54 158,108,738 2,114,153,396 13.372 4.630 4.602 4.609 4.554 4.685 456,914,370 4.6270 3.08%
2008-04-16 0 12.98 12.92 12.94 12.80 13.08 137,316,327 1,777,501,536 12.945 4.492 4.471 4.478 4.429 4.526 396,826,917 4.4793 3.02%
2008-04-15 0 12.60 12.60 12.62 12.12 12.72 117,154,079 1,460,951,715 12.470 4.360 4.360 4.367 4.194 4.402 338,560,555 4.3152 3.28%
2008-04-14 0 12.20 12.18 12.20 12.16 12.50 103,416,703 1,271,394,727 12.294 4.222 4.215 4.222 4.208 4.325 298,861,266 4.2541 -4.84%
2008-04-11 0 12.82 12.78 12.80 12.36 12.90 107,744,204 1,363,700,753 12.657 4.436 4.422 4.429 4.277 4.464 311,367,200 4.3797 4.57%
2008-04-10 0 12.26 12.26 12.28 11.92 12.38 88,882,441 1,081,897,253 12.172 4.242 4.242 4.249 4.125 4.284 256,859,077 4.2120 2.34%
2008-04-09 0 11.98 11.94 11.98 11.82 12.36 122,044,073 1,468,383,861 12.032 4.146 4.132 4.146 4.090 4.277 352,692,023 4.1634 -2.76%
2008-04-08 0 12.32 12.30 12.32 12.28 12.78 89,086,648 1,113,807,440 12.503 4.263 4.256 4.263 4.249 4.422 257,449,210 4.3263 -1.12%
2008-04-07 0 12.46 12.38 12.42 12.14 12.54 103,973,354 1,286,566,630 12.374 4.312 4.284 4.298 4.201 4.339 300,469,918 4.2818 1.96%
2008-04-03 0 12.22 12.18 12.22 11.82 12.30 83,124,751 1,006,336,411 12.106 4.229 4.215 4.229 4.090 4.256 240,220,077 4.1892 2.69%
2008-04-02 0 11.90 11.80 11.82 11.70 12.08 123,719,208 1,468,841,065 11.872 4.118 4.083 4.090 4.049 4.180 357,532,953 4.1083 3.48%
2008-04-01 0 11.50 11.50 11.52 11.38 11.78 89,365,407 1,033,090,268 11.560 3.979 3.979 3.986 3.938 4.076 258,254,788 4.0003 0.00%
2008-03-31 0 11.50 11.46 11.48 11.32 11.78 93,744,894 1,081,271,665 11.534 3.979 3.966 3.972 3.917 4.076 270,910,955 3.9912 -3.20%
2008-03-28 0 11.88 11.76 11.78 11.06 12.00 170,959,777 1,988,927,173 11.634 4.111 4.069 4.076 3.827 4.152 494,052,256 4.0257 6.83%
2008-03-27 0 11.12 11.08 11.10 10.76 11.36 99,639,595 1,105,801,033 11.098 3.848 3.834 3.841 3.723 3.931 287,945,899 3.8403 1.46%
2008-03-26 0 10.96 10.94 10.96 10.72 11.22 109,484,612 1,201,593,181 10.975 3.793 3.786 3.793 3.710 3.883 316,396,760 3.7977 2.43%
2008-03-25 0 10.70 10.68 10.70 10.22 10.86 165,412,324 1,739,700,322 10.517 3.703 3.696 3.703 3.536 3.758 478,020,815 3.6394 5.11%
2008-03-20 0 10.18 10.20 10.22 10.08 10.62 273,115,035 2,823,299,992 10.337 3.523 3.530 3.536 3.488 3.675 789,268,105 3.5771 -10.54%
2008-03-19 0 11.38 11.34 11.38 11.28 11.52 180,756,745 2,056,767,394 11.379 3.938 3.924 3.938 3.903 3.986 522,364,262 3.9374 4.40%
2008-03-18 0 10.90 10.92 10.94 10.38 11.58 316,480,188 3,417,833,785 10.800 3.772 3.779 3.786 3.592 4.007 914,587,944 3.7370 -4.55%
2008-03-17 0 11.42 11.40 11.42 11.40 11.96 176,029,264 2,034,534,283 11.558 3.952 3.945 3.952 3.945 4.139 508,702,436 3.9995 -7.46%
2008-03-14 0 12.34 12.32 12.34 12.26 12.84 167,193,736 2,095,566,853 12.534 4.270 4.263 4.270 4.242 4.443 483,168,871 4.3371 -0.32%
2008-03-13 0 12.38 12.38 12.40 12.34 13.16 176,607,907 2,251,540,693 12.749 4.284 4.284 4.291 4.270 4.554 510,374,642 4.4115 -6.64%
2008-03-12 0 13.26 13.26 13.28 13.08 13.44 216,300,072 2,872,755,650 13.281 4.588 4.588 4.595 4.526 4.651 625,080,007 4.5958 3.59%
2008-03-11 0 12.80 12.78 12.80 12.42 12.88 154,483,328 1,955,838,380 12.661 4.429 4.422 4.429 4.298 4.457 446,437,391 4.3810 2.07%
2008-03-10 0 12.54 12.60 12.62 12.06 12.62 155,870,500 1,920,066,965 12.318 4.339 4.360 4.367 4.173 4.367 450,446,143 4.2626 2.79%
2008-03-07 0 12.20 12.12 12.18 11.68 12.32 186,786,543 2,247,865,035 12.034 4.222 4.194 4.215 4.042 4.263 539,789,620 4.1643 -0.33%
2008-03-06 0 12.24 12.20 12.22 12.00 12.46 91,879,676 1,125,253,073 12.247 4.235 4.222 4.229 4.152 4.312 265,520,709 4.2379 3.20%
2008-03-05 0 11.86 11.90 11.92 11.54 12.06 181,469,565 2,138,363,204 11.784 4.104 4.118 4.125 3.993 4.173 524,424,222 4.0775 -2.15%
2008-03-04 0 12.12 12.14 12.16 11.98 12.88 140,083,188 1,724,776,962 12.313 4.194 4.201 4.208 4.146 4.457 404,822,797 4.2606 -4.42%
2008-03-03 0 12.68 12.64 12.66 12.62 13.10 120,379,010 1,547,962,089 12.859 4.388 4.374 4.381 4.367 4.533 347,880,201 4.4497 -5.51%
2008-02-29 0 13.42 13.44 13.46 13.12 13.50 99,789,051 1,329,978,805 13.328 4.644 4.651 4.658 4.540 4.671 288,377,808 4.6119 -0.15%
2008-02-28 0 13.44 13.42 13.44 13.12 13.60 126,539,430 1,691,642,279 13.368 4.651 4.644 4.651 4.540 4.706 365,683,040 4.6260 -0.44%
2008-02-27 0 13.50 13.46 13.48 13.28 13.62 167,623,465 2,259,311,058 13.478 4.671 4.658 4.665 4.595 4.713 484,410,734 4.6640 3.21%
2008-02-26 0 13.08 13.08 13.10 12.94 13.20 113,847,424 1,484,858,257 13.043 4.526 4.526 4.533 4.478 4.568 329,004,738 4.5132 2.51%
2008-02-25 0 12.76 12.72 12.78 12.64 12.88 78,119,499 995,409,960 12.742 4.415 4.402 4.422 4.374 4.457 225,755,528 4.4092 1.11%
2008-02-22 0 12.62 12.66 12.68 12.40 12.88 116,317,890 1,467,298,018 12.615 4.367 4.381 4.388 4.291 4.457 336,144,074 4.3651 -2.77%
2008-02-21 0 12.98 12.94 12.96 12.90 13.14 121,257,725 1,578,206,473 13.015 4.492 4.478 4.485 4.464 4.547 350,419,576 4.5038 1.56%
2008-02-20 0 12.78 12.74 12.78 12.54 13.18 214,202,956 2,756,746,633 12.870 4.422 4.408 4.422 4.339 4.561 619,019,606 4.4534 0.79%
2008-02-19 0 12.68 12.66 12.68 12.22 12.88 145,567,418 1,843,479,972 12.664 4.388 4.381 4.388 4.229 4.457 420,671,532 4.3822 4.11%
2008-02-18 0 12.18 12.18 12.20 12.10 12.70 98,604,503 1,226,254,898 12.436 4.215 4.215 4.222 4.187 4.395 284,954,614 4.3033 -1.14%
2008-02-15 0 12.32 12.30 12.32 11.80 12.44 138,612,825 1,683,753,484 12.147 4.263 4.256 4.263 4.083 4.305 400,573,633 4.2034 2.67%
2008-02-14 0 12.00 12.00 12.02 11.88 12.26 160,793,038 1,943,219,681 12.085 4.152 4.152 4.159 4.111 4.242 464,671,659 4.1819 4.35%
2008-02-13 0 11.50 11.52 11.54 11.32 11.70 116,342,254 1,336,979,140 11.492 3.979 3.986 3.993 3.917 4.049 336,214,483 3.9766 1.95%
2008-02-12 0 11.28 11.30 11.34 11.06 11.62 139,750,182 1,592,372,916 11.394 3.903 3.910 3.924 3.827 4.021 403,860,452 3.9429 2.36%
2008-02-11 0 11.02 11.04 11.06 10.90 11.66 191,854,551 2,138,207,752 11.145 3.813 3.820 3.827 3.772 4.035 554,435,526 3.8565 -6.45%
2008-02-06 0 11.78 11.60 11.64 11.30 11.86 135,791,591 1,568,647,371 11.552 4.076 4.014 4.028 3.910 4.104 392,420,621 3.9974 -5.46%
2008-02-05 0 12.46 12.44 12.50 11.96 12.62 110,149,042 1,363,738,719 12.381 4.312 4.305 4.325 4.139 4.367 318,316,879 4.2842 0.97%
2008-02-04 0 12.34 12.34 12.36 12.22 12.58 169,552,048 2,101,208,951 12.393 4.270 4.270 4.277 4.229 4.353 489,984,097 4.2883 4.58%
2008-02-01 0 11.80 11.78 11.82 11.12 12.10 156,791,547 1,802,182,143 11.494 4.083 4.076 4.090 3.848 4.187 453,107,853 3.9774 7.66%
2008-01-31 0 10.96 10.88 10.90 10.72 11.34 134,570,541 1,487,142,202 11.051 3.793 3.765 3.772 3.710 3.924 388,891,940 3.8240 -0.18%
2008-01-30 0 10.98 10.98 11.00 10.82 11.70 186,604,739 2,102,079,275 11.265 3.799 3.799 3.806 3.744 4.049 539,264,229 3.8981 -0.72%
2008-01-29 0 11.06 11.06 11.08 11.04 11.50 119,098,693 1,340,786,057 11.258 3.827 3.827 3.834 3.820 3.979 344,180,245 3.8956 -0.18%
2008-01-28 0 11.08 11.04 11.08 10.78 11.34 142,438,075 1,571,975,641 11.036 3.834 3.820 3.834 3.730 3.924 411,628,124 3.8189 -5.62%
2008-01-25 0 11.74 11.74 11.76 11.24 11.92 168,807,467 1,954,913,946 11.581 4.062 4.062 4.069 3.889 4.125 487,832,351 4.0073 8.91%
2008-01-24 0 10.78 10.80 10.88 10.66 11.66 177,076,205 1,972,317,985 11.138 3.730 3.737 3.765 3.689 4.035 511,727,964 3.8542 -3.75%
2008-01-23 0 11.20 11.00 11.04 10.02 11.50 287,215,110 3,053,290,221 10.631 3.876 3.806 3.820 3.467 3.979 830,015,549 3.6786 16.06%
2008-01-22 0 9.650 9.580 9.590 9.250 10.50 298,852,041 2,964,482,050 9.9196 3.339 3.315 3.318 3.201 3.633 863,644,816 3.4325 -12.75%
2008-01-21 0 11.06 11.18 11.20 11.00 11.74 169,950,011 1,931,743,360 11.367 3.827 3.869 3.876 3.806 4.062 491,134,160 3.9332 -6.43%
2008-01-18 0 11.82 11.88 11.90 11.32 12.34 185,394,313 2,194,837,023 11.839 4.090 4.111 4.118 3.917 4.270 535,766,250 4.0966 -2.80%
2008-01-17 0 12.16 12.16 12.20 11.50 12.52 205,205,181 2,479,207,838 12.082 4.208 4.208 4.222 3.979 4.332 593,017,167 4.1807 -0.16%
2008-01-16 0 12.18 12.08 12.10 12.00 12.70 232,531,989 2,862,150,784 12.309 4.215 4.180 4.187 4.152 4.395 671,988,206 4.2592 -8.42%
2008-01-15 0 13.30 13.26 13.30 13.22 14.02 113,995,999 1,537,646,182 13.489 4.602 4.588 4.602 4.575 4.851 329,434,101 4.6675 -2.92%
2008-01-14 0 13.70 13.66 13.68 13.62 14.30 119,318,915 1,660,101,485 13.913 4.741 4.727 4.734 4.713 4.948 344,816,659 4.8144 -2.84%
2008-01-11 0 14.10 14.10 14.14 14.06 14.90 223,352,171 3,230,669,122 14.464 4.879 4.879 4.893 4.865 5.156 645,459,686 5.0052 -0.14%
2008-01-10 0 14.12 14.06 14.08 13.84 14.22 157,467,304 2,211,402,720 14.044 4.886 4.865 4.872 4.789 4.921 455,060,706 4.8596 1.58%
2008-01-09 0 13.90 13.96 13.98 13.04 13.98 160,632,014 2,195,426,929 13.667 4.810 4.831 4.838 4.512 4.838 464,206,320 4.7294 4.67%
2008-01-08 0 13.28 13.20 13.22 13.22 13.62 106,559,683 1,434,683,146 13.464 4.595 4.568 4.575 4.575 4.713 307,944,083 4.6589 -1.34%
2008-01-07 0 13.46 13.46 13.48 13.26 13.54 143,168,444 1,922,041,369 13.425 4.658 4.658 4.665 4.588 4.685 413,738,799 4.6455 -2.89%
2008-01-04 0 13.86 13.84 13.86 13.28 13.90 190,010,588 2,602,820,519 13.698 4.796 4.789 4.796 4.595 4.810 549,106,704 4.7401 5.64%
2008-01-03 0 13.12 13.12 13.14 12.90 13.38 131,264,345 1,723,492,129 13.130 4.540 4.540 4.547 4.464 4.630 379,337,450 4.5434 -0.46%
2008-01-02 0 13.18 13.20 13.22 13.06 13.48 78,512,928 1,040,262,794 13.250 4.561 4.568 4.575 4.519 4.665 226,892,488 4.5848 -0.75%
2007-12-31 0 13.28 13.28 13.30 12.94 13.38 58,568,113 772,812,802 13.195 4.595 4.595 4.602 4.478 4.630 169,254,481 4.5660 3.11%
2007-12-28 0 12.88 12.82 12.86 12.82 13.14 96,169,571 1,248,765,399 12.985 4.457 4.436 4.450 4.436 4.547 277,917,966 4.4933 -1.83%
2007-12-27 0 13.12 13.04 13.06 13.02 13.40 66,425,027 875,543,530 13.181 4.540 4.512 4.519 4.505 4.637 191,959,975 4.5611 0.61%
2007-12-24 0 13.04 12.98 13.02 12.80 13.18 66,411,974 863,082,166 12.996 4.512 4.492 4.505 4.429 4.561 191,922,253 4.4970 3.49%
2007-12-21 0 12.60 12.68 12.74 12.30 12.80 100,816,562 1,270,375,029 12.601 4.360 4.388 4.408 4.256 4.429 291,347,186 4.3603 2.61%
2007-12-20 0 12.28 12.10 12.12 11.88 12.68 101,723,860 1,266,001,999 12.445 4.249 4.187 4.194 4.111 4.388 293,969,163 4.3066 -0.81%
2007-12-19 0 12.38 12.30 12.34 12.00 12.48 128,324,258 1,565,594,445 12.200 4.284 4.256 4.270 4.152 4.319 370,840,968 4.2217 3.51%
2007-12-18 0 11.96 11.96 11.98 11.46 12.20 136,760,263 1,625,737,998 11.888 4.139 4.139 4.146 3.966 4.222 395,219,962 4.1135 -0.50%
2007-12-17 0 12.02 12.00 12.04 12.00 12.42 135,465,105 1,648,340,886 12.168 4.159 4.152 4.166 4.152 4.298 391,477,118 4.2106 -4.75%
2007-12-14 0 12.62 12.60 12.62 12.08 12.80 151,562,175 1,889,882,296 12.469 4.367 4.360 4.367 4.180 4.429 437,995,626 4.3148 -0.79%
2007-12-13 0 12.72 12.68 12.70 12.48 13.46 196,325,647 2,531,063,740 12.892 4.402 4.388 4.395 4.319 4.658 567,356,431 4.4612 -3.64%
2007-12-12 0 13.20 13.16 13.18 13.10 13.44 148,033,245 1,964,111,523 13.268 4.568 4.554 4.561 4.533 4.651 427,797,462 4.5912 -3.79%
2007-12-11 0 13.72 13.68 13.70 13.50 13.86 93,582,135 1,280,488,769 13.683 4.748 4.734 4.741 4.671 4.796 270,440,602 4.7348 1.18%
2007-12-10 0 13.56 13.52 13.56 13.30 14.08 134,105,659 1,833,195,558 13.670 4.692 4.678 4.692 4.602 4.872 387,548,490 4.7302 -2.31%
2007-12-07 0 13.88 13.78 13.80 13.80 14.60 143,566,799 2,041,721,352 14.221 4.803 4.768 4.775 4.775 5.052 414,889,995 4.9211 -3.61%
2007-12-06 0 14.40 14.42 14.44 14.20 14.62 134,683,110 1,943,053,101 14.427 4.983 4.990 4.997 4.914 5.059 389,217,251 4.9922 -0.55%
2007-12-05 0 14.48 14.48 14.50 14.04 14.56 111,527,009 1,600,137,717 14.348 5.011 5.011 5.018 4.858 5.038 322,299,031 4.9648 1.54%
2007-12-04 0 14.26 14.22 14.24 13.90 14.32 81,748,348 1,157,439,605 14.159 4.934 4.921 4.928 4.810 4.955 236,242,445 4.8994 1.57%
2007-12-03 0 14.04 14.00 14.02 13.86 14.40 95,878,165 1,352,426,176 14.106 4.858 4.845 4.851 4.796 4.983 277,075,840 4.8811 -2.23%
2007-11-30 0 14.36 14.28 14.30 14.10 14.44 104,515,410 1,487,735,272 14.235 4.969 4.941 4.948 4.879 4.997 302,036,391 4.9257 -0.14%
2007-11-29 0 14.38 14.34 14.36 14.16 14.44 161,631,969 2,313,837,445 14.315 4.976 4.962 4.969 4.900 4.997 467,096,064 4.9537 3.90%
2007-11-28 0 13.84 13.82 13.84 13.62 14.08 95,920,218 1,325,505,636 13.819 4.789 4.782 4.789 4.713 4.872 277,197,367 4.7818 -0.57%
2007-11-27 0 13.92 13.94 13.96 13.26 14.16 159,633,909 2,201,195,397 13.789 4.817 4.824 4.831 4.588 4.900 461,321,922 4.7715 -0.29%
2007-11-26 0 13.96 13.96 13.98 13.74 14.10 171,764,595 2,385,521,421 13.888 4.831 4.831 4.838 4.755 4.879 496,378,079 4.8059 4.96%
2007-11-23 0 13.30 13.30 13.32 13.00 13.50 198,492,188 2,641,543,975 13.308 4.602 4.602 4.609 4.498 4.671 573,617,462 4.6051 4.40%
2007-11-22 0 12.74 12.72 12.74 12.18 13.32 144,521,367 1,844,409,297 12.762 4.408 4.402 4.408 4.215 4.609 417,648,576 4.4162 0.63%
2007-11-21 0 12.66 12.64 12.66 12.50 13.48 234,448,983 3,057,683,977 13.042 4.381 4.374 4.381 4.325 4.665 677,528,077 4.5130 -4.24%
2007-11-20 0 13.22 13.12 13.14 11.88 13.46 195,168,737 2,474,684,108 12.680 4.575 4.540 4.547 4.111 4.658 564,013,106 4.3876 5.93%
2007-11-19 0 12.48 12.46 12.48 12.26 12.90 95,143,845 1,196,961,793 12.581 4.319 4.312 4.319 4.242 4.464 274,953,747 4.3533 0.65%
2007-11-16 0 12.40 12.38 12.40 12.28 12.92 156,422,225 1,964,860,643 12.561 4.291 4.284 4.291 4.249 4.471 452,040,559 4.3466 -6.91%
2007-11-15 0 13.32 13.34 13.36 12.94 13.68 130,770,957 1,740,256,389 13.308 4.609 4.616 4.623 4.478 4.734 377,911,620 4.6049 -1.91%
2007-11-14 0 13.58 13.64 13.66 13.22 13.80 197,409,139 2,646,557,093 13.406 4.699 4.720 4.727 4.575 4.775 570,487,586 4.6391 5.43%
2007-11-13 0 12.88 12.86 12.88 12.22 13.20 219,033,416 2,789,955,075 12.738 4.457 4.450 4.457 4.229 4.568 632,979,027 4.4077 -1.23%
2007-11-12 0 13.04 13.04 13.06 12.90 13.60 159,669,842 2,116,897,004 13.258 4.512 4.512 4.519 4.464 4.706 461,425,764 4.5877 -6.86%
2007-11-09 0 14.00 13.96 13.98 13.48 14.58 173,835,446 2,456,322,264 14.130 4.845 4.831 4.838 4.665 5.045 502,362,578 4.8895 0.43%
2007-11-08 0 13.94 13.94 13.96 13.88 14.56 234,450,715 3,338,812,172 14.241 4.824 4.824 4.831 4.803 5.038 677,533,083 4.9279 -6.69%
2007-11-07 0 14.94 14.92 14.98 14.80 15.36 203,061,879 3,055,217,542 15.046 5.170 5.163 5.184 5.121 5.315 586,823,294 5.2064 3.03%
2007-11-06 0 14.50 14.48 14.50 14.10 15.02 208,467,205 3,009,427,270 14.436 5.018 5.011 5.018 4.879 5.197 602,444,006 4.9954 -2.03%
2007-11-05 0 14.80 14.80 14.84 14.58 15.74 223,936,790 3,356,895,555 14.990 5.121 5.121 5.135 5.045 5.447 647,149,162 5.1872 -7.15%
2007-11-02 0 15.94 15.90 15.94 15.62 16.26 175,088,823 2,787,136,682 15.918 5.516 5.502 5.516 5.405 5.627 505,984,680 5.5083 -2.69%
2007-11-01 0 16.38 16.38 16.40 16.20 16.96 193,510,385 3,197,262,454 16.522 5.668 5.668 5.675 5.606 5.869 559,220,678 5.7174 1.36%
2007-10-31 0 16.16 16.20 16.22 16.00 16.48 200,588,509 3,265,080,446 16.278 5.592 5.606 5.613 5.537 5.703 579,675,566 5.6326 -4.49%
2007-10-30 0 16.92 16.90 16.92 16.40 17.60 257,510,496 4,405,934,031 17.110 5.855 5.848 5.855 5.675 6.090 744,172,950 5.9206 2.17%
2007-10-29 0 16.56 16.60 16.62 15.40 16.78 228,868,980 3,710,310,720 16.212 5.730 5.744 5.751 5.329 5.806 661,402,571 5.6098 8.95%
2007-10-26 0 15.20 15.20 15.22 15.04 15.42 201,663,400 3,067,890,648 15.213 5.260 5.260 5.267 5.204 5.336 582,781,866 5.2642 2.98%
2007-10-25 0 14.76 14.66 14.70 14.14 14.98 144,123,041 2,101,973,765 14.585 5.107 5.073 5.087 4.893 5.184 416,497,464 5.0468 1.37%
2007-10-24 0 14.56 14.54 14.56 14.52 14.90 153,862,704 2,257,361,496 14.671 5.038 5.031 5.038 5.024 5.156 444,643,865 5.0768 0.14%
2007-10-23 0 14.54 14.54 14.56 13.98 14.80 180,114,913 2,611,885,360 14.501 5.031 5.031 5.038 4.838 5.121 520,509,448 5.0179 5.36%
2007-10-22 0 13.80 13.72 13.74 13.60 14.46 178,772,024 2,511,425,102 14.048 4.775 4.748 4.755 4.706 5.004 516,628,668 4.8612 -4.03%
2007-10-18 0 14.38 14.30 14.32 14.12 14.90 172,610,049 2,493,989,613 14.449 4.976 4.948 4.955 4.886 5.156 498,821,335 4.9998 0.70%
2007-10-17 0 14.28 14.20 14.22 13.84 14.70 222,215,852 3,151,456,420 14.182 4.941 4.914 4.921 4.789 5.087 642,175,867 4.9075 0.28%
2007-10-16 0 14.24 14.14 14.16 14.02 15.30 362,997,085 5,309,954,829 14.628 4.928 4.893 4.900 4.851 5.294 1,049,015,927 5.0618 -4.17%
2007-10-15 0 14.86 14.78 14.80 13.80 14.96 291,831,592 4,267,767,226 14.624 5.142 5.114 5.121 4.775 5.177 843,356,601 5.0605 9.75%
2007-10-12 0 13.54 13.50 13.52 13.14 14.20 247,778,823 3,370,767,981 13.604 4.685 4.671 4.678 4.547 4.914 716,049,639 4.7075 -0.29%
2007-10-11 0 13.58 13.50 13.54 12.72 13.64 213,010,371 2,806,140,859 13.174 4.699 4.671 4.685 4.402 4.720 615,573,185 4.5586 5.60%
2007-10-10 0 12.86 12.84 12.86 12.40 12.94 104,327,351 1,324,959,543 12.700 4.450 4.443 4.450 4.291 4.478 301,492,925 4.3947 4.05%
2007-10-09 0 12.36 12.34 12.36 11.84 12.54 121,339,027 1,482,175,002 12.215 4.277 4.270 4.277 4.097 4.339 350,654,529 4.2269 3.34%
2007-10-08 0 11.96 11.88 11.90 11.90 13.02 163,844,200 2,070,131,488 12.635 4.139 4.111 4.118 4.118 4.505 473,489,134 4.3721 -4.32%
2007-10-05 0 12.50 12.50 12.54 11.90 12.56 157,466,862 1,934,361,871 12.284 4.325 4.325 4.339 4.118 4.346 455,059,429 4.2508 6.29%
2007-10-04 0 11.76 11.78 11.80 11.52 12.36 193,159,735 2,302,732,058 11.921 4.069 4.076 4.083 3.986 4.277 558,207,343 4.1252 -6.37%
2007-10-03 0 12.56 12.44 12.50 12.44 13.34 240,478,440 3,124,471,599 12.993 4.346 4.305 4.325 4.305 4.616 694,952,450 4.4960 -5.56%
2007-10-02 0 13.30 13.30 13.32 13.14 13.46 158,764,541 2,112,096,796 13.303 4.602 4.602 4.609 4.547 4.658 458,809,558 4.6034 1.84%
2007-09-28 0 13.06 13.06 13.08 12.64 13.18 165,525,128 2,155,045,009 13.019 4.519 4.519 4.526 4.374 4.561 478,346,804 4.5052 4.65%
2007-09-27 0 12.48 12.48 12.50 12.22 12.64 136,686,700 1,692,674,734 12.384 4.319 4.319 4.325 4.229 4.374 395,007,374 4.2852 0.16%
2007-09-25 0 12.46 12.44 12.46 12.20 12.78 130,565,568 1,634,500,595 12.519 4.312 4.305 4.312 4.222 4.422 377,318,072 4.3319 -3.56%
2007-09-24 0 12.92 12.92 12.94 11.98 12.96 221,367,753 2,774,390,670 12.533 4.471 4.471 4.478 4.146 4.485 639,724,968 4.3368 8.21%
2007-09-21 0 11.94 11.90 11.92 11.60 11.96 151,957,384 1,788,872,215 11.772 4.132 4.118 4.125 4.014 4.139 439,137,730 4.0736 2.93%
2007-09-20 0 11.60 11.66 11.68 11.54 12.12 194,517,859 2,293,355,261 11.790 4.014 4.035 4.042 3.993 4.194 562,132,151 4.0797 -3.17%
2007-09-19 0 11.98 12.08 12.12 11.22 12.12 278,111,089 3,223,664,384 11.591 4.146 4.180 4.194 3.883 4.194 803,706,073 4.0110 12.38%
2007-09-18 0 10.66 10.64 10.66 10.34 10.80 131,894,583 1,391,489,517 10.550 3.689 3.682 3.689 3.578 3.737 381,158,758 3.6507 3.29%
2007-09-17 0 10.32 10.34 10.36 10.30 10.62 108,806,826 1,138,784,766 10.466 3.571 3.578 3.585 3.564 3.675 314,438,044 3.6217 -0.19%
2007-09-14 0 10.34 10.34 10.38 10.02 10.40 112,816,117 1,152,808,830 10.218 3.578 3.578 3.592 3.467 3.599 326,024,391 3.5360 1.97%
2007-09-13 0 10.14 10.16 10.18 10.02 10.52 153,543,848 1,570,680,870 10.230 3.509 3.516 3.523 3.467 3.640 443,722,412 3.5398 -0.98%
2007-09-12 0 10.24 10.22 10.24 9.940 10.32 185,942,559 1,887,022,052 10.148 3.543 3.536 3.543 3.440 3.571 537,350,612 3.5117 4.60%
2007-09-11 0 9.920 9.900 9.910 9.810 10.10 172,083,594 1,712,135,357 9.9494 3.388 3.381 3.384 3.350 3.449 503,903,520 3.3977 1.95%
2007-09-10 0 9.730 9.750 9.760 9.550 9.800 161,322,811 1,570,155,450 9.7330 3.323 3.330 3.333 3.261 3.347 472,393,274 3.3238 -0.51%
2007-09-07 0 9.780 9.770 9.780 9.530 10.22 355,632,237 3,521,981,313 9.9034 3.340 3.336 3.340 3.255 3.490 1,041,379,553 3.3820 2.73%
2007-09-06 0 9.520 9.510 9.530 9.280 9.540 103,225,605 969,876,610 9.3957 3.251 3.248 3.255 3.169 3.258 302,270,220 3.2086 1.38%
2007-09-05 0 9.390 9.390 9.400 9.210 9.520 108,833,979 1,021,210,693 9.3832 3.207 3.207 3.210 3.145 3.251 318,692,932 3.2044 0.11%
2007-09-04 0 9.380 9.370 9.390 9.330 9.730 89,315,790 848,534,349 9.5004 3.203 3.200 3.207 3.186 3.323 261,538,825 3.2444 -2.49%
2007-09-03 0 9.620 9.610 9.620 9.340 9.650 86,311,748 820,043,632 9.5010 3.285 3.282 3.285 3.190 3.295 252,742,244 3.2446 0.94%
2007-08-31 0 9.530 9.520 9.530 9.160 9.560 148,647,991 1,399,356,053 9.4139 3.255 3.251 3.255 3.128 3.265 435,278,252 3.2149 3.36%
2007-08-30 0 9.220 9.210 9.220 9.040 9.330 155,888,092 1,432,935,605 9.1921 3.149 3.145 3.149 3.087 3.186 456,479,067 3.1391 3.95%
2007-08-29 0 8.870 8.860 8.870 8.720 9.050 143,214,943 1,273,295,326 8.8908 3.029 3.026 3.029 2.978 3.091 419,368,937 3.0362 -3.90%
2007-08-28 0 9.230 9.220 9.240 9.150 9.610 165,318,078 1,548,236,194 9.3652 3.152 3.149 3.155 3.125 3.282 484,092,409 3.1982 -3.65%
2007-08-27 0 9.580 9.590 9.600 9.160 9.590 209,715,605 1,952,829,944 9.3118 3.272 3.275 3.278 3.128 3.275 614,099,399 3.1800 7.04%
2007-08-24 0 8.950 8.950 8.990 8.840 9.000 145,414,500 1,298,492,878 8.9296 3.056 3.056 3.070 3.019 3.074 425,809,787 3.0495 -1.65%
2007-08-23 0 9.100 9.090 9.100 8.750 9.130 249,303,747 2,224,426,463 8.9226 3.108 3.104 3.108 2.988 3.118 730,023,315 3.0471 7.06%
2007-08-22 0 8.500 8.500 8.510 8.130 8.570 129,560,970 1,088,155,540 8.3988 2.903 2.903 2.906 2.776 2.927 379,386,712 2.8682 3.03%
2007-08-21 0 8.250 8.300 8.320 8.120 8.830 174,572,623 1,469,585,377 8.4182 2.817 2.834 2.841 2.773 3.015 511,192,016 2.8748 1.35%
2007-08-20 0 8.140 8.150 8.160 7.770 8.150 241,687,523 1,929,804,319 7.9847 2.780 2.783 2.787 2.653 2.783 707,721,119 2.7268 8.10%
2007-08-17 0 7.530 7.500 7.510 6.960 7.730 317,783,805 2,339,767,667 7.3628 2.572 2.561 2.565 2.377 2.640 930,549,940 2.5144 -2.59%
2007-08-16 0 7.730 7.700 7.710 7.630 8.050 204,746,000 1,601,659,417 7.8227 2.640 2.630 2.633 2.606 2.749 599,547,161 2.6714 -6.30%
2007-08-15 0 8.250 8.230 8.240 8.230 8.460 126,746,440 1,056,654,367 8.3368 2.817 2.811 2.814 2.811 2.889 371,145,069 2.8470 -4.29%
2007-08-14 0 8.620 8.610 8.630 8.520 8.750 67,598,000 582,001,202 8.6097 2.944 2.940 2.947 2.910 2.988 197,943,740 2.9402 -0.12%
2007-08-13 0 8.630 8.620 8.640 8.550 8.710 72,648,323 626,032,001 8.6173 2.947 2.944 2.951 2.920 2.974 212,732,341 2.9428 0.35%
2007-08-10 0 8.600 8.580 8.610 8.530 8.770 118,938,605 1,031,646,885 8.6738 2.937 2.930 2.940 2.913 2.995 348,281,788 2.9621 -5.81%
2007-08-09 0 9.130 9.100 9.110 9.100 9.340 105,184,100 968,699,670 9.2096 3.118 3.108 3.111 3.108 3.190 308,005,180 3.1451 -0.65%
2007-08-08 0 9.190 9.180 9.200 8.750 9.200 121,817,469 1,087,117,460 8.9242 3.138 3.135 3.142 2.988 3.142 356,711,817 3.0476 5.51%
2007-08-07 0 8.710 8.710 8.720 8.580 8.800 121,840,092 1,061,828,013 8.7149 2.974 2.974 2.978 2.930 3.005 356,778,063 2.9762 -1.58%
2007-08-06 0 8.850 8.850 8.860 8.820 9.030 103,165,454 923,928,486 8.9558 3.022 3.022 3.026 3.012 3.084 302,094,083 3.0584 -3.80%
2007-08-03 0 9.200 9.160 9.170 9.100 9.280 98,554,978 906,291,622 9.1958 3.142 3.128 3.132 3.108 3.169 288,593,463 3.1404 0.77%
2007-08-02 0 9.130 9.140 9.160 8.770 9.200 151,737,992 1,369,979,705 9.0286 3.118 3.121 3.128 2.995 3.142 444,326,543 3.0833 1.44%
2007-08-01 0 9.000 8.980 8.990 8.830 9.310 156,368,746 1,417,724,857 9.0665 3.074 3.067 3.070 3.015 3.179 457,886,541 3.0962 -4.05%
2007-07-31 0 9.380 9.390 9.400 9.140 9.480 146,672,845 1,364,447,990 9.3027 3.203 3.207 3.210 3.121 3.237 429,494,534 3.1769 3.19%
2007-07-30 0 9.090 9.050 9.060 8.740 9.130 100,400,600 894,242,228 8.9067 3.104 3.091 3.094 2.985 3.118 293,997,903 3.0417 1.56%
2007-07-27 0 8.950 8.920 8.930 8.760 9.120 164,240,720 1,474,166,591 8.9756 3.056 3.046 3.050 2.992 3.114 480,937,637 3.0652 -3.35%
2007-07-26 0 9.260 9.280 9.300 9.210 9.560 130,342,111 1,219,216,994 9.3540 3.162 3.169 3.176 3.145 3.265 381,674,087 3.1944 -1.38%
2007-07-25 0 9.390 9.400 9.410 9.350 9.570 152,148,050 1,441,297,066 9.4730 3.207 3.210 3.214 3.193 3.268 445,527,294 3.2350 -3.10%
2007-07-24 0 9.690 9.670 9.690 9.550 9.760 104,788,580 1,013,606,761 9.6729 3.309 3.302 3.309 3.261 3.333 306,846,999 3.3033 -0.41%
2007-07-23 0 9.730 9.680 9.700 9.580 9.750 65,882,109 636,566,166 9.6622 3.323 3.306 3.313 3.272 3.330 192,919,185 3.2997 0.41%
2007-07-20 0 9.690 9.680 9.700 9.560 9.700 84,060,588 808,680,702 9.6202 3.309 3.306 3.313 3.265 3.313 246,150,288 3.2853 2.22%
2007-07-19 0 9.480 9.460 9.490 9.320 9.520 91,398,306 860,543,363 9.4153 3.237 3.231 3.241 3.183 3.251 267,636,950 3.2153 -0.42%
2007-07-18 0 9.520 9.470 9.480 9.360 9.630 131,129,870 1,244,955,693 9.4941 3.251 3.234 3.237 3.196 3.289 383,980,841 3.2422 -1.55%
2007-07-17 0 9.670 9.660 9.670 9.380 9.830 149,815,312 1,444,440,441 9.6415 3.302 3.299 3.302 3.203 3.357 438,696,458 3.2926 2.98%
2007-07-16 0 9.390 9.380 9.390 9.280 9.430 54,186,000 507,290,053 9.3620 3.207 3.203 3.207 3.169 3.220 158,670,071 3.1971 0.43%
2007-07-13 0 9.350 9.340 9.350 9.280 9.450 110,912,393 1,036,102,438 9.3416 3.193 3.190 3.193 3.169 3.227 324,779,045 3.1902 1.52%
2007-07-12 0 9.210 9.200 9.210 9.180 9.400 121,180,249 1,127,263,857 9.3024 3.145 3.142 3.145 3.135 3.210 354,845,878 3.1768 -0.86%
2007-07-11 0 9.290 9.290 9.300 9.240 9.430 106,691,543 998,800,467 9.3616 3.173 3.173 3.176 3.155 3.220 312,419,347 3.1970 -2.11%
2007-07-10 0 9.490 9.500 9.510 9.280 9.510 128,275,708 1,202,640,948 9.3754 3.241 3.244 3.248 3.169 3.248 375,623,145 3.2017 1.50%
2007-07-09 0 9.350 9.340 9.350 9.230 9.390 151,570,359 1,410,799,427 9.3079 3.193 3.190 3.193 3.152 3.207 443,835,671 3.1787 1.08%
2007-07-06 0 9.250 9.250 9.260 8.990 9.270 96,045,600 875,188,569 9.1122 3.159 3.159 3.162 3.070 3.166 281,245,381 3.1118 1.20%
2007-07-05 0 9.140 9.140 9.160 9.100 9.340 132,923,652 1,226,091,040 9.2240 3.121 3.121 3.128 3.108 3.190 389,233,480 3.1500 -1.08%
2007-07-04 0 9.240 9.240 9.250 9.200 9.380 92,072,668 854,413,983 9.2798 3.155 3.155 3.159 3.142 3.203 269,611,649 3.1691 0.00%
2007-07-03 0 9.240 9.250 9.260 8.880 9.260 122,292,599 1,117,472,862 9.1377 3.155 3.159 3.162 3.033 3.162 358,103,116 3.1205 4.29%
2007-06-29 0 8.860 8.850 8.860 8.850 9.050 136,525,907 1,221,822,636 8.9494 3.026 3.022 3.026 3.022 3.091 399,781,778 3.0562 0.57%
2007-06-28 0 8.810 8.810 8.820 8.590 8.950 156,872,647 1,377,213,317 8.7792 3.009 3.009 3.012 2.933 3.056 459,362,088 2.9981 4.14%
2007-06-27 0 8.460 8.460 8.470 8.380 8.580 147,170,371 1,244,871,292 8.4587 2.889 2.889 2.893 2.862 2.930 430,951,413 2.8887 -1.63%
2007-06-26 0 8.600 8.590 8.600 8.570 8.900 197,926,199 1,724,297,135 8.7118 2.937 2.933 2.937 2.927 3.039 579,577,089 2.9751 -3.59%
2007-06-25 0 8.920 8.920 8.930 8.870 9.140 120,864,067 1,092,770,971 9.0413 3.046 3.046 3.050 3.029 3.121 353,920,019 3.0876 -0.45%
2007-06-22 0 8.960 8.960 8.970 8.860 9.110 181,581,691 1,626,407,872 8.9569 3.060 3.060 3.063 3.026 3.111 531,716,308 3.0588 -1.75%
2007-06-21 0 9.120 9.110 9.120 9.110 9.300 153,639,708 1,411,480,264 9.1869 3.114 3.111 3.114 3.111 3.176 449,895,240 3.1374 -0.11%
2007-06-20 0 9.130 9.120 9.140 8.900 9.480 268,234,136 2,465,937,117 9.1932 3.118 3.114 3.121 3.039 3.237 785,456,198 3.1395 2.70%
2007-06-18 0 8.890 8.880 8.890 8.490 8.920 157,393,451 1,382,268,763 8.7823 3.036 3.033 3.036 2.899 3.046 460,887,132 2.9991 5.08%
2007-06-15 0 8.460 8.450 8.460 8.330 8.480 91,104,427 767,113,849 8.4202 2.889 2.886 2.889 2.845 2.896 266,776,399 2.8755 1.93%
2007-06-14 0 8.300 8.280 8.290 8.120 8.390 134,811,449 1,115,611,572 8.2753 2.834 2.828 2.831 2.773 2.865 394,761,419 2.8260 3.62%
2007-06-13 0 8.010 8.010 8.030 7.990 8.140 86,580,577 698,777,192 8.0708 2.735 2.735 2.742 2.729 2.780 253,529,442 2.7562 -1.84%
2007-06-12 0 8.160 8.160 8.170 8.130 8.220 80,000,102 654,368,577 8.1796 2.787 2.787 2.790 2.776 2.807 234,260,176 2.7933 -0.12%
2007-06-11 0 8.170 8.150 8.160 8.090 8.250 93,322,389 762,868,496 8.1745 2.790 2.783 2.787 2.763 2.817 273,271,143 2.7916 0.37%
2007-06-08 0 8.140 8.160 8.170 8.040 8.270 175,382,286 1,432,278,092 8.1666 2.780 2.787 2.790 2.746 2.824 513,562,910 2.7889 -1.69%
2007-06-07 0 8.280 8.260 8.270 7.900 8.330 214,407,614 1,754,685,776 8.1839 2.828 2.821 2.824 2.698 2.845 627,838,767 2.7948 2.60%
2007-06-06 0 8.070 8.040 8.050 8.000 8.400 249,150,193 2,047,005,011 8.2159 2.756 2.746 2.749 2.732 2.869 729,573,671 2.8058 0.25%
2007-06-05 0 8.050 8.070 8.080 7.800 8.120 341,694,607 2,712,924,186 7.9396 2.749 2.756 2.759 2.664 2.773 1,000,566,709 2.7114 4.41%
2007-06-04 0 7.710 7.700 7.710 7.540 7.790 192,808,132 1,485,136,639 7.7027 2.633 2.630 2.633 2.575 2.660 564,590,117 2.6305 3.07%
2007-06-01 0 7.480 7.470 7.480 7.340 7.680 187,992,197 1,417,359,237 7.5395 2.554 2.551 2.554 2.507 2.623 550,487,863 2.5747 1.22%
2007-05-31 0 7.390 7.390 7.420 7.160 7.490 203,659,730 1,496,190,114 7.3465 2.524 2.524 2.534 2.445 2.558 596,366,292 2.5088 3.94%
2007-05-30 0 7.110 7.120 7.130 7.040 7.240 147,498,169 1,050,064,483 7.1192 2.428 2.431 2.435 2.404 2.472 431,911,287 2.4312 -2.87%
2007-05-29 0 7.320 7.320 7.330 7.200 7.410 46,439,036 338,877,401 7.2973 2.500 2.500 2.503 2.459 2.531 135,985,036 2.4920 -0.68%
2007-05-28 0 7.370 7.360 7.370 7.310 7.420 89,693,700 661,287,266 7.3727 2.517 2.513 2.517 2.496 2.534 262,645,440 2.5178 1.52%
2007-05-25 0 7.260 7.270 7.280 7.210 7.300 153,386,422 1,114,141,996 7.2636 2.479 2.483 2.486 2.462 2.493 449,153,555 2.4805 -2.29%
2007-05-23 0 7.430 7.430 7.450 7.420 7.520 120,901,312 903,023,662 7.4691 2.537 2.537 2.544 2.534 2.568 354,029,082 2.5507 -1.33%
2007-05-22 0 7.530 7.520 7.530 7.360 7.570 259,404,911 1,936,576,540 7.4655 2.572 2.568 2.572 2.513 2.585 759,602,033 2.5495 3.01%
2007-05-21 0 7.310 7.320 7.330 7.130 7.450 231,142,181 1,692,720,108 7.3233 2.496 2.500 2.503 2.435 2.544 676,841,737 2.5009 2.24%
2007-05-18 0 7.150 7.130 7.150 7.030 7.200 161,545,401 1,147,538,842 7.1035 2.442 2.435 2.442 2.401 2.459 473,045,073 2.4259 1.71%
2007-05-17 0 7.030 7.020 7.030 7.000 7.070 58,361,981 410,679,678 7.0368 2.401 2.397 2.401 2.391 2.414 170,898,381 2.4031 0.29%
2007-05-16 0 7.010 7.000 7.010 6.930 7.020 87,337,532 611,177,344 6.9979 2.394 2.391 2.394 2.367 2.397 255,745,994 2.3898 1.15%
2007-05-15 0 7.070 7.070 7.090 7.020 7.170 170,212,624 1,207,753,360 7.0956 2.367 2.367 2.373 2.350 2.400 508,494,044 2.3752 0.00%
2007-05-14 0 7.070 7.070 7.090 6.970 7.130 214,413,223 1,511,644,606 7.0501 2.367 2.367 2.373 2.333 2.387 640,539,135 2.3600 2.91%
2007-05-11 0 6.870 6.860 6.870 6.800 6.940 74,889,834 513,719,907 6.8597 2.300 2.296 2.300 2.276 2.323 223,726,265 2.2962 -0.58%
2007-05-10 0 6.910 6.900 6.910 6.880 6.940 66,976,361 462,780,537 6.9096 2.313 2.310 2.313 2.303 2.323 200,085,516 2.3129 -0.29%
2007-05-09 0 6.930 6.920 6.930 6.910 6.980 73,140,748 507,498,597 6.9387 2.320 2.316 2.320 2.313 2.336 218,501,036 2.3226 -0.57%
2007-05-08 0 6.970 6.970 6.980 6.900 7.000 81,034,969 563,228,152 6.9504 2.333 2.333 2.336 2.310 2.343 242,084,272 2.3266 -0.29%
2007-05-07 0 6.990 6.980 6.990 6.970 7.050 104,111,564 729,212,501 7.0041 2.340 2.336 2.340 2.333 2.360 311,023,407 2.3446 0.00%
2007-05-04 0 6.990 6.980 6.990 6.890 7.030 232,110,131 1,616,135,186 6.9628 2.340 2.336 2.340 2.306 2.353 693,406,966 2.3307 1.75%
2007-05-03 0 6.870 6.860 6.870 6.860 6.890 66,374,771 455,892,423 6.8685 2.300 2.296 2.300 2.296 2.306 198,288,323 2.2991 0.88%
2007-05-02 0 6.810 6.810 6.820 6.800 6.880 48,865,050 333,744,284 6.8299 2.280 2.280 2.283 2.276 2.303 145,979,695 2.2862 0.15%
2007-04-30 0 6.800 6.800 6.810 6.720 6.860 108,690,397 739,039,121 6.7995 2.276 2.276 2.280 2.249 2.296 324,702,236 2.2761 0.59%
2007-04-27 0 6.760 6.750 6.760 6.740 6.810 64,351,295 435,202,047 6.7629 2.263 2.259 2.263 2.256 2.280 192,243,381 2.2638 -0.73%
2007-04-26 0 6.810 6.800 6.810 6.780 6.850 55,062,630 375,082,376 6.8119 2.280 2.276 2.280 2.270 2.293 164,494,376 2.2802 0.74%
2007-04-25 0 6.760 6.770 6.790 6.700 6.840 59,359,906 402,174,534 6.7752 2.263 2.266 2.273 2.243 2.290 177,332,080 2.2679 -0.88%
2007-04-24 0 6.820 6.790 6.820 6.770 6.850 59,393,048 404,508,405 6.8107 2.283 2.273 2.283 2.266 2.293 177,431,089 2.2798 0.29%
2007-04-23 0 6.800 6.790 6.800 6.760 6.840 87,385,632 594,572,874 6.8040 2.276 2.273 2.276 2.263 2.290 261,056,274 2.2776 0.59%
2007-04-20 0 6.760 6.760 6.770 6.750 6.800 70,700,997 478,972,167 6.7746 2.263 2.263 2.266 2.259 2.276 211,212,512 2.2677 0.75%
2007-04-19 0 6.710 6.710 6.720 6.700 6.820 115,969,841 782,114,616 6.7441 2.246 2.246 2.249 2.243 2.283 346,448,883 2.2575 -1.61%
2007-04-18 0 6.820 6.820 6.830 6.810 6.860 53,193,330 363,384,046 6.8314 2.283 2.283 2.286 2.280 2.296 158,910,020 2.2867 -0.58%
2007-04-17 0 6.860 6.850 6.860 6.810 6.910 78,601,000 538,263,564 6.8480 2.296 2.293 2.296 2.280 2.313 234,813,021 2.2923 -0.87%
2007-04-16 0 6.920 6.910 6.930 6.880 6.940 69,567,201 480,834,347 6.9118 2.316 2.313 2.320 2.303 2.323 207,825,404 2.3136 0.29%
2007-04-13 0 6.900 6.900 6.910 6.880 6.950 108,832,829 753,359,225 6.9222 2.310 2.310 2.313 2.303 2.326 325,127,738 2.3171 0.73%
2007-04-12 0 6.850 6.890 6.900 6.840 6.920 59,940,805 412,255,398 6.8777 2.293 2.306 2.310 2.290 2.316 179,067,461 2.3022 -0.15%
2007-04-11 0 6.860 6.890 6.900 6.850 6.960 92,186,370 636,987,349 6.9098 2.296 2.306 2.310 2.293 2.330 275,398,023 2.3130 -0.15%
2007-04-10 0 6.870 6.870 6.880 6.800 6.890 77,211,777 529,209,089 6.8540 2.300 2.300 2.303 2.276 2.306 230,662,849 2.2943 -0.43%
2007-04-04 0 6.900 6.880 6.890 6.830 6.910 66,303,127 455,686,414 6.8728 2.310 2.303 2.306 2.286 2.313 198,074,293 2.3006 0.29%
2007-04-03 0 6.880 6.880 6.890 6.850 6.910 64,580,895 444,359,760 6.8807 2.303 2.303 2.306 2.293 2.313 192,929,289 2.3032 0.58%
2007-04-02 0 6.840 6.840 6.850 6.780 6.950 52,726,430 361,445,291 6.8551 2.290 2.290 2.293 2.270 2.326 157,515,201 2.2947 -0.15%
2007-03-30 0 6.850 6.840 6.850 6.730 6.920 90,382,173 618,846,233 6.8470 2.293 2.290 2.293 2.253 2.316 270,008,156 2.2920 0.29%
2007-03-29 0 6.830 6.870 6.880 6.650 6.870 216,944,057 1,467,093,069 6.7625 2.286 2.300 2.303 2.226 2.300 648,099,761 2.2637 3.17%
2007-03-28 0 6.620 6.620 6.630 6.600 6.680 131,945,247 876,695,937 6.6444 2.216 2.216 2.219 2.209 2.236 394,173,891 2.2241 0.30%
2007-03-27 0 6.600 6.590 6.600 6.540 6.620 104,489,547 689,190,505 6.5958 2.209 2.206 2.209 2.189 2.216 312,152,595 2.2079 1.07%
2007-03-26 0 6.530 6.520 6.530 6.490 6.570 73,899,233 482,518,450 6.5294 2.186 2.182 2.186 2.172 2.199 220,766,938 2.1856 0.93%
2007-03-23 0 6.470 6.480 6.490 6.440 6.490 58,008,026 375,152,823 6.4673 2.166 2.169 2.172 2.156 2.172 173,293,467 2.1648 0.47%
2007-03-22 0 6.440 6.430 6.440 6.410 6.490 101,112,557 651,494,241 6.4433 2.156 2.152 2.156 2.146 2.172 302,064,159 2.1568 1.58%
2007-03-21 0 6.340 6.330 6.340 6.320 6.390 41,345,596 262,461,825 6.3480 2.122 2.119 2.122 2.116 2.139 123,516,040 2.1249 0.16%
2007-03-20 0 6.330 6.330 6.360 6.320 6.400 48,590,465 308,968,533 6.3586 2.119 2.119 2.129 2.116 2.142 145,159,398 2.1285 -0.16%
2007-03-19 0 6.340 6.340 6.350 6.250 6.350 32,628,570 206,055,379 6.3152 2.122 2.122 2.126 2.092 2.126 97,474,753 2.1139 0.79%
2007-03-16 0 6.290 6.300 6.320 6.270 6.340 44,098,267 277,817,700 6.3000 2.106 2.109 2.116 2.099 2.122 131,739,383 2.1088 -0.63%
2007-03-15 0 6.330 6.320 6.330 6.280 6.350 53,572,145 338,075,978 6.3107 2.119 2.116 2.119 2.102 2.126 160,041,694 2.1124 1.12%
2007-03-14 0 6.260 6.250 6.260 6.180 6.350 115,079,189 720,550,741 6.2613 2.095 2.092 2.095 2.069 2.126 343,788,145 2.0959 -1.57%
2007-03-13 0 6.360 6.360 6.370 6.350 6.420 52,680,481 335,752,904 6.3734 2.129 2.129 2.132 2.126 2.149 157,377,932 2.1334 -0.31%
2007-03-12 0 6.380 6.360 6.370 6.330 6.440 84,870,744 540,464,842 6.3681 2.136 2.129 2.132 2.119 2.156 253,543,285 2.1316 1.11%
2007-03-09 0 6.310 6.300 6.310 6.300 6.420 125,599,962 798,747,285 6.3595 2.112 2.109 2.112 2.109 2.149 375,217,955 2.1288 -1.71%
2007-03-08 0 6.420 6.380 6.410 6.300 6.420 88,928,534 566,227,794 6.3672 2.149 2.136 2.146 2.109 2.149 265,665,547 2.1314 1.90%
2007-03-07 0 6.300 6.330 6.340 6.280 6.460 154,248,187 980,098,598 6.3540 2.109 2.119 2.122 2.102 2.162 460,801,805 2.1269 0.16%
2007-03-06 0 6.290 6.300 6.310 6.180 6.330 111,141,374 694,566,585 6.2494 2.106 2.109 2.112 2.069 2.119 332,024,297 2.0919 2.11%
2007-03-05 0 6.160 6.160 6.170 6.140 6.300 119,143,436 743,081,060 6.2369 2.062 2.062 2.065 2.055 2.109 355,929,697 2.0877 -2.69%
2007-03-02 0 6.330 6.330 6.350 6.200 6.400 157,767,873 998,804,659 6.3308 2.119 2.119 2.126 2.075 2.142 471,316,533 2.1192 1.93%
2007-03-01 0 6.210 6.210 6.230 6.200 6.280 92,104,938 573,684,555 6.2286 2.079 2.079 2.085 2.075 2.102 275,154,753 2.0850 -1.43%
2007-02-28 0 6.300 6.310 6.320 6.190 6.340 180,757,193 1,131,194,111 6.2581 2.109 2.112 2.116 2.072 2.122 539,994,943 2.0948 -1.72%
2007-02-27 0 6.410 6.400 6.410 6.370 6.510 93,309,824 598,741,470 6.4167 2.146 2.142 2.146 2.132 2.179 278,754,235 2.1479 -0.62%
2007-02-26 0 6.450 6.440 6.450 6.420 6.560 83,289,180 538,166,129 6.4614 2.159 2.156 2.159 2.149 2.196 248,818,513 2.1629 -0.62%
2007-02-23 0 6.490 6.480 6.490 6.450 6.580 63,984,457 415,151,610 6.4883 2.172 2.169 2.172 2.159 2.203 191,147,487 2.1719 -0.15%
2007-02-22 0 6.500 6.500 6.510 6.500 6.560 51,925,160 338,486,636 6.5187 2.176 2.176 2.179 2.176 2.196 155,121,483 2.1821 0.00%
2007-02-21 0 6.500 6.490 6.500 6.480 6.560 72,302,586 470,609,514 6.5089 2.176 2.172 2.176 2.169 2.196 215,997,107 2.1788 -0.46%
2007-02-16 0 6.530 6.510 6.520 6.460 6.550 73,275,127 477,553,871 6.5173 2.186 2.179 2.182 2.162 2.193 218,902,481 2.1816 0.15%
2007-02-15 0 6.520 6.510 6.520 6.480 6.600 90,987,237 593,584,146 6.5238 2.182 2.179 2.182 2.169 2.209 271,815,727 2.1838 0.31%
2007-02-14 0 6.500 6.500 6.510 6.450 6.560 98,237,453 638,036,338 6.4948 2.176 2.176 2.179 2.159 2.196 293,475,059 2.1741 0.93%
2007-02-13 0 6.440 6.420 6.440 6.400 6.520 111,186,181 717,155,310 6.4500 2.156 2.149 2.156 2.142 2.182 332,158,153 2.1591 -0.92%
2007-02-12 0 6.500 6.490 6.500 6.470 6.540 132,818,088 864,396,602 6.5081 2.176 2.172 2.176 2.166 2.189 396,781,421 2.1785 -0.31%
2007-02-09 0 6.520 6.510 6.520 6.500 6.630 113,881,167 745,328,812 6.5448 2.182 2.179 2.182 2.176 2.219 340,209,168 2.1908 -0.76%
2007-02-08 0 6.570 6.570 6.580 6.500 6.640 128,968,992 845,978,100 6.5595 2.199 2.199 2.203 2.176 2.223 385,282,612 2.1957 -0.61%
2007-02-07 0 6.610 6.600 6.610 6.590 6.660 77,909,356 516,910,368 6.6348 2.213 2.209 2.213 2.206 2.229 232,746,800 2.2209 0.30%
2007-02-06 0 6.590 6.590 6.600 6.570 6.650 107,706,202 711,779,672 6.6085 2.206 2.206 2.209 2.199 2.226 321,762,047 2.2121 -0.60%
2007-02-05 0 6.630 6.620 6.630 6.590 6.710 76,993,434 510,592,439 6.6316 2.219 2.216 2.219 2.206 2.246 230,010,570 2.2199 0.45%
2007-02-02 0 6.600 6.590 6.600 6.580 6.660 91,959,724 607,281,363 6.6038 2.209 2.206 2.209 2.203 2.229 274,720,940 2.2105 -0.90%
2007-02-01 0 6.660 6.650 6.670 6.580 6.690 100,897,622 670,484,581 6.6452 2.229 2.226 2.233 2.203 2.239 301,422,061 2.2244 0.30%
2007-01-31 0 6.640 6.640 6.660 6.560 6.780 123,927,600 824,556,264 6.6535 2.223 2.223 2.229 2.196 2.270 370,221,932 2.2272 -0.90%
2007-01-30 0 6.700 6.700 6.710 6.630 6.740 49,136,734 328,747,668 6.6905 2.243 2.243 2.246 2.219 2.256 146,791,325 2.2396 -0.15%
2007-01-29 0 6.710 6.690 6.700 6.660 6.760 48,999,367 328,580,915 6.7058 2.246 2.239 2.243 2.229 2.263 146,380,954 2.2447 0.45%
2007-01-26 0 6.680 6.660 6.670 6.620 6.740 80,238,286 536,488,506 6.6862 2.236 2.229 2.233 2.216 2.256 239,704,257 2.2381 -0.89%
2007-01-25 0 6.740 6.740 6.750 6.720 6.830 55,528,500 375,309,318 6.7589 2.256 2.256 2.259 2.249 2.286 165,886,119 2.2625 0.00%
2007-01-24 0 6.740 6.720 6.730 6.710 6.800 117,950,045 797,083,832 6.7578 2.256 2.249 2.253 2.246 2.276 352,364,554 2.2621 1.35%
2007-01-23 0 6.650 6.650 6.670 6.610 6.700 91,745,802 621,554,623 6.7747 2.226 2.226 2.233 2.213 2.243 274,081,868 2.2678 -0.75%
2007-01-22 0 6.700 6.700 6.730 6.670 6.780 141,049,208 948,289,499 6.7231 2.243 2.243 2.253 2.233 2.270 421,371,110 2.2505 0.00%
2007-01-19 0 6.700 6.690 6.700 6.580 6.710 134,269,351 894,888,671 6.6649 2.243 2.239 2.243 2.203 2.246 401,116,931 2.2310 0.45%
2007-01-18 0 6.670 6.670 6.680 6.620 6.740 113,397,016 757,326,042 6.6785 2.233 2.233 2.236 2.216 2.256 338,762,813 2.2356 0.15%
2007-01-17 0 6.660 6.650 6.670 6.590 6.770 127,595,672 851,514,482 6.6735 2.229 2.226 2.233 2.206 2.266 381,179,949 2.2339 -1.48%
2007-01-16 0 6.760 6.760 6.770 6.690 6.880 137,510,372 928,715,272 6.7538 2.263 2.263 2.266 2.239 2.303 410,799,173 2.2608 -1.74%
2007-01-15 0 6.880 6.850 6.860 6.780 6.900 160,195,614 1,093,629,045 6.8268 2.303 2.293 2.296 2.270 2.310 478,569,179 2.2852 2.38%
2007-01-12 0 6.720 6.670 6.690 6.640 6.770 126,650,423 850,581,022 6.7160 2.249 2.233 2.239 2.223 2.266 378,356,107 2.2481 1.20%
2007-01-11 0 6.640 6.640 6.650 6.620 6.760 93,098,962 622,006,255 6.6811 2.223 2.223 2.226 2.216 2.263 278,124,305 2.2364 -1.63%
2007-01-10 0 6.750 6.750 6.760 6.660 6.780 109,883,128 739,162,349 6.7268 2.259 2.259 2.263 2.229 2.270 328,265,406 2.2517 -1.60%
2007-01-09 0 6.860 6.860 6.870 6.820 6.950 89,531,402 615,502,860 6.8747 2.296 2.296 2.300 2.283 2.326 267,466,558 2.3012 -0.15%
2007-01-08 0 6.870 6.880 6.890 6.830 6.940 138,751,620 955,534,409 6.8867 2.300 2.303 2.306 2.286 2.323 414,507,284 2.3052 -2.55%
2007-01-05 0 7.050 7.030 7.040 6.850 7.070 206,296,019 1,440,480,208 6.9826 2.360 2.353 2.357 2.293 2.367 616,289,759 2.3373 -2.08%
2007-01-04 0 7.200 7.210 7.220 7.160 7.350 169,234,371 1,230,156,123 7.2689 2.410 2.413 2.417 2.397 2.460 505,571,607 2.4332 -3.74%
2007-01-03 0 7.480 7.470 7.480 7.420 7.560 107,058,444 801,353,321 7.4852 2.504 2.500 2.504 2.484 2.531 319,826,931 2.5056 0.40%
2007-01-02 0 7.450 7.470 7.480 7.390 7.590 78,418,483 587,044,570 7.4860 2.494 2.500 2.504 2.474 2.541 234,267,768 2.5059 0.81%
2006-12-29 0 7.390 7.380 7.400 7.190 7.570 203,841,097 1,506,309,905 7.3896 2.474 2.470 2.477 2.407 2.534 608,955,913 2.4736 3.21%
2006-12-28 0 7.160 7.140 7.150 7.010 7.220 140,909,264 1,002,031,652 7.1112 2.397 2.390 2.393 2.347 2.417 420,953,040 2.3804 1.56%
2006-12-27 0 7.050 7.040 7.050 6.910 7.100 78,318,179 547,056,483 6.9851 2.360 2.357 2.360 2.313 2.377 233,968,120 2.3382 2.03%
2006-12-22 0 6.910 6.870 6.910 6.820 6.920 53,513,117 366,867,016 6.8556 2.313 2.300 2.313 2.283 2.316 159,865,353 2.2949 -0.14%
2006-12-21 0 6.920 6.910 6.920 6.850 7.000 48,774,224 335,910,194 6.8870 2.316 2.313 2.316 2.293 2.343 145,708,361 2.3054 -0.29%
2006-12-20 0 6.940 6.910 6.940 6.880 6.980 85,097,247 590,567,638 6.9399 2.323 2.313 2.323 2.303 2.336 254,219,941 2.3231 1.31%
2006-12-19 0 6.850 6.850 6.860 6.770 6.870 84,307,778 575,313,467 6.8240 2.293 2.293 2.296 2.266 2.300 251,861,478 2.2842 -1.44%
2006-12-18 0 6.950 6.940 6.950 6.910 7.010 90,747,200 630,629,489 6.9493 2.326 2.323 2.326 2.313 2.347 271,098,639 2.3262 -0.43%
2006-12-15 0 6.980 6.980 7.000 6.890 7.000 104,227,900 722,824,113 6.9350 2.336 2.336 2.343 2.306 2.343 311,370,950 2.3214 1.90%
2006-12-14 0 6.850 6.860 6.870 6.830 6.950 77,517,688 533,206,281 6.8785 2.293 2.296 2.300 2.286 2.326 231,576,729 2.3025 -0.15%
2006-12-13 0 6.860 6.850 6.860 6.750 6.900 90,069,031 614,524,969 6.8228 2.296 2.293 2.296 2.259 2.310 269,072,674 2.2839 -0.72%
2006-12-12 0 6.910 6.930 6.940 6.890 7.020 87,807,558 610,051,587 6.9476 2.313 2.320 2.323 2.306 2.350 262,316,738 2.3256 -1.00%
2006-12-11 0 6.980 6.970 6.980 6.860 7.040 107,287,865 747,581,324 6.9680 2.336 2.333 2.336 2.296 2.357 320,512,305 2.3325 1.60%
2006-12-08 0 6.870 6.870 6.880 6.820 6.920 62,019,944 426,190,735 6.8718 2.300 2.300 2.303 2.283 2.316 185,278,691 2.3003 -0.72%
2006-12-07 0 6.920 6.900 6.910 6.880 6.950 83,630,180 578,631,808 6.9189 2.316 2.310 2.313 2.303 2.326 249,837,218 2.3160 0.29%
2006-12-06 0 6.900 6.890 6.910 6.820 6.940 106,115,139 730,771,224 6.8866 2.310 2.306 2.313 2.283 2.323 317,008,897 2.3052 0.73%
2006-12-05 0 6.850 6.870 6.880 6.770 6.870 97,191,702 662,066,544 6.8120 2.293 2.300 2.303 2.266 2.300 290,350,977 2.2802 1.18%
2006-12-04 0 6.770 6.770 6.780 6.760 6.810 106,439,000 722,437,775 6.7873 2.266 2.266 2.270 2.263 2.280 317,976,401 2.2720 0.15%
2006-12-01 0 6.760 6.770 6.790 6.740 6.920 115,958,921 791,742,548 6.8278 2.263 2.266 2.273 2.256 2.316 346,416,261 2.2855 -1.46%
2006-11-30 0 6.860 6.870 6.880 6.830 6.980 137,034,780 944,599,853 6.8931 2.296 2.300 2.303 2.286 2.336 409,378,387 2.3074 0.59%
2006-11-29 0 6.820 6.810 6.820 6.650 6.840 94,583,904 638,926,864 6.7551 2.283 2.280 2.283 2.226 2.290 282,560,428 2.2612 1.79%
2006-11-28 0 6.700 6.700 6.710 6.680 6.850 103,388,999 699,627,965 6.7669 2.243 2.243 2.246 2.236 2.293 308,864,813 2.2652 -2.05%
2006-11-27 0 6.840 6.840 6.850 6.800 6.930 82,877,949 566,855,620 6.8396 2.290 2.290 2.293 2.276 2.320 247,589,999 2.2895 -0.73%
2006-11-24 0 6.890 6.870 6.880 6.820 6.900 63,886,689 438,505,853 6.8638 2.306 2.300 2.303 2.283 2.310 190,855,414 2.2976 0.44%
2006-11-23 0 6.860 6.850 6.880 6.790 7.020 171,020,034 1,175,009,934 6.8706 2.296 2.293 2.303 2.273 2.350 510,906,105 2.2999 1.33%
2006-11-22 0 6.770 6.770 6.780 6.650 6.820 119,090,749 805,053,215 6.7600 2.266 2.266 2.270 2.226 2.283 355,772,299 2.2628 2.42%
2006-11-21 0 6.610 6.620 6.630 6.590 6.630 51,761,286 341,925,866 6.6058 2.213 2.216 2.219 2.206 2.219 154,631,925 2.2112 -0.30%
2006-11-20 0 6.630 6.630 6.640 6.550 6.660 75,123,019 496,444,534 6.6084 2.219 2.219 2.223 2.193 2.229 224,422,883 2.2121 -0.60%
2006-11-17 0 6.670 6.660 6.680 6.580 6.670 103,666,884 686,046,410 6.6178 2.233 2.229 2.236 2.203 2.233 309,694,968 2.2152 -1.04%
2006-11-16 0 6.740 6.730 6.740 6.710 6.770 62,132,156 417,739,195 6.7234 2.256 2.253 2.256 2.246 2.266 185,613,914 2.2506 0.45%
2006-11-15 0 6.710 6.710 6.720 6.670 6.780 89,605,636 603,646,309 6.7367 2.246 2.246 2.249 2.233 2.270 267,688,325 2.2550 -0.59%
2006-11-14 0 6.750 6.750 6.760 6.690 6.820 93,972,300 634,901,770 6.7563 2.259 2.259 2.263 2.239 2.283 280,733,319 2.2616 -0.59%
2006-11-13 0 6.790 6.780 6.790 6.760 6.830 92,038,485 626,298,267 6.8047 2.273 2.270 2.273 2.263 2.286 274,956,231 2.2778 -0.88%
2006-11-10 0 6.850 6.840 6.850 6.750 6.900 294,244,165 2,012,357,176 6.8391 2.293 2.290 2.293 2.259 2.310 879,026,490 2.2893 3.01%
2006-11-09 0 6.650 6.640 6.650 6.530 6.660 148,495,215 981,900,691 6.6123 2.226 2.223 2.226 2.186 2.229 443,615,348 2.2134 2.62%
2006-11-08 0 6.480 6.490 6.500 6.450 6.500 80,026,025 518,567,469 6.4800 2.169 2.172 2.176 2.159 2.176 239,070,147 2.1691 -0.46%
2006-11-07 0 6.510 6.510 6.520 6.480 6.560 108,613,978 707,542,972 6.5143 2.179 2.179 2.182 2.169 2.196 324,473,941 2.1806 -0.15%
2006-11-06 0 6.520 6.510 6.520 6.480 6.530 50,964,375 331,746,477 6.5094 2.182 2.179 2.182 2.169 2.186 152,251,229 2.1789 -0.15%
2006-11-03 0 6.530 6.520 6.530 6.490 6.530 59,450,500 386,809,023 6.5064 2.186 2.182 2.186 2.172 2.186 177,602,721 2.1779 -0.15%
2006-11-02 0 6.540 6.550 6.560 6.510 6.610 79,560,991 521,135,421 6.5501 2.189 2.193 2.196 2.179 2.213 237,680,903 2.1926 -0.15%
2006-11-01 0 6.550 6.530 6.540 6.490 6.570 62,038,516 405,024,538 6.5286 2.193 2.186 2.189 2.172 2.199 185,334,173 2.1854 0.15%
2006-10-31 0 6.540 6.530 6.540 6.450 6.550 45,398,897 296,320,323 6.5270 2.189 2.186 2.189 2.159 2.193 135,624,892 2.1849 -0.15%
2006-10-27 0 6.550 6.530 6.540 6.480 6.610 80,399,791 527,865,023 6.5655 2.193 2.186 2.189 2.169 2.213 240,186,738 2.1977 -0.30%
2006-10-26 0 6.570 6.560 6.570 6.560 6.660 168,039,087 1,108,606,539 6.5973 2.199 2.196 2.199 2.196 2.229 502,000,809 2.2084 1.70%
2006-10-25 0 6.460 6.450 6.460 6.410 6.470 51,546,488 332,206,889 6.4448 2.162 2.159 2.162 2.146 2.166 153,990,236 2.1573 0.00%
2006-10-24 0 6.460 6.440 6.460 6.430 6.470 45,454,606 293,291,545 6.4524 2.162 2.156 2.162 2.152 2.166 135,791,317 2.1599 -0.15%
2006-10-23 0 6.470 6.470 6.480 6.430 6.510 68,962,677 445,622,752 6.4618 2.166 2.166 2.169 2.152 2.179 206,019,446 2.1630 -0.15%
2006-10-20 0 6.480 6.500 6.520 6.450 6.580 151,872,000 992,063,930 6.5322 2.169 2.176 2.182 2.159 2.203 453,703,173 2.1866 -0.61%
2006-10-19 0 6.520 6.520 6.530 6.450 6.550 45,114,284 292,992,635 6.4945 2.182 2.182 2.186 2.159 2.193 134,774,638 2.1739 -0.46%
2006-10-18 0 6.550 6.540 6.550 6.430 6.570 59,779,379 389,901,297 6.5223 2.193 2.189 2.193 2.152 2.199 178,585,216 2.1833 0.46%
2006-10-17 0 6.520 6.520 6.530 6.430 6.570 80,842,801 526,236,249 6.5094 2.182 2.182 2.186 2.152 2.199 241,510,188 2.1789 0.62%
2006-10-16 0 6.480 6.460 6.470 6.410 6.490 61,296,624 395,495,058 6.4522 2.169 2.162 2.166 2.146 2.172 183,117,841 2.1598 1.25%
2006-10-13 0 6.400 6.390 6.400 6.330 6.460 145,453,041 928,796,439 6.3855 2.142 2.139 2.142 2.119 2.162 434,527,142 2.1375 1.75%
2006-10-12 0 6.290 6.290 6.300 6.230 6.310 100,495,557 629,538,560 6.2643 2.106 2.106 2.109 2.085 2.112 300,220,930 2.0969 -0.47%
2006-10-11 0 6.320 6.300 6.310 6.270 6.330 55,676,226 350,477,341 6.2949 2.116 2.109 2.112 2.099 2.119 166,327,436 2.1072 0.80%
2006-10-10 0 6.270 6.250 6.260 6.250 6.320 63,823,580 400,549,015 6.2759 2.099 2.092 2.095 2.092 2.116 190,666,882 2.1008 0.32%
2006-10-09 0 6.250 6.250 6.260 6.200 6.310 55,979,626 349,977,180 6.2519 2.092 2.092 2.095 2.075 2.112 167,233,815 2.0927 -0.64%
2006-10-06 0 6.290 6.290 6.300 6.260 6.330 36,344,574 228,393,945 6.2841 2.106 2.106 2.109 2.095 2.119 108,575,962 2.1035 0.00%
2006-10-05 0 6.290 6.270 6.280 6.230 6.340 78,492,167 492,163,764 6.2702 2.106 2.099 2.102 2.085 2.122 234,487,892 2.0989 0.80%
2006-10-04 0 6.240 6.240 6.250 6.200 6.350 186,297,994 1,166,082,616 6.2592 2.089 2.089 2.092 2.075 2.126 556,547,559 2.0952 -3.55%
2006-10-03 0 6.470 6.450 6.460 6.440 6.520 66,996,651 434,405,448 6.4840 2.166 2.159 2.162 2.156 2.182 200,146,130 2.1704 -0.15%
2006-09-29 0 6.480 6.460 6.470 6.390 6.500 71,687,313 462,330,317 6.4493 2.169 2.162 2.166 2.139 2.176 214,159,037 2.1588 1.09%
2006-09-28 0 6.410 6.400 6.410 6.400 6.510 64,933,305 419,091,630 6.4542 2.146 2.142 2.146 2.142 2.179 193,982,080 2.1605 0.63%
2006-09-27 0 6.370 6.350 6.380 6.340 6.420 45,359,565 288,841,829 6.3678 2.132 2.126 2.136 2.122 2.149 135,507,391 2.1316 0.95%
2006-09-26 0 6.310 6.360 6.370 6.300 6.400 50,131,592 319,041,338 6.3641 2.112 2.129 2.132 2.109 2.142 149,763,369 2.1303 -1.10%
2006-09-25 0 6.380 6.370 6.380 6.370 6.420 52,700,808 337,135,907 6.3972 2.136 2.132 2.136 2.132 2.149 157,438,657 2.1414 -1.09%
2006-09-22 0 6.450 6.410 6.450 6.340 6.460 81,129,424 518,086,545 6.3859 2.159 2.146 2.159 2.122 2.162 242,366,447 2.1376 1.10%
2006-09-21 0 6.380 6.380 6.390 6.350 6.450 111,705,853 714,481,665 6.3961 2.136 2.136 2.139 2.126 2.159 333,710,624 2.1410 -1.69%
2006-09-20 0 6.490 6.490 6.500 6.390 6.510 70,230,642 453,035,434 6.4507 2.172 2.172 2.176 2.139 2.179 209,807,371 2.1593 0.00%
2006-09-19 0 6.490 6.470 6.480 6.440 6.520 63,493,362 412,070,898 6.4900 2.172 2.166 2.169 2.156 2.182 189,680,387 2.1724 0.93%
2006-09-18 0 6.430 6.420 6.430 6.400 6.470 56,189,400 361,690,659 6.4370 2.152 2.149 2.152 2.142 2.166 167,860,495 2.1547 0.94%
2006-09-15 0 6.370 6.360 6.370 6.290 6.390 65,595,259 416,265,854 6.3460 2.132 2.129 2.132 2.106 2.139 195,959,605 2.1242 0.16%
2006-09-14 0 6.360 6.350 6.360 6.300 6.390 63,093,635 400,455,494 6.3470 2.129 2.126 2.129 2.109 2.139 188,486,241 2.1246 1.27%
2006-09-13 0 6.280 6.270 6.280 6.230 6.310 58,677,162 368,147,886 6.2741 2.102 2.099 2.102 2.085 2.112 175,292,447 2.1002 0.48%
2006-09-12 0 6.370 6.370 6.380 6.280 6.370 90,284,334 571,100,213 6.3256 2.092 2.092 2.095 2.063 2.092 274,894,416 2.0775 0.47%
2006-09-11 0 6.340 6.330 6.340 6.280 6.440 125,918,044 800,250,476 6.3553 2.082 2.079 2.082 2.063 2.115 383,390,624 2.0873 -2.46%
2006-09-08 0 6.500 6.500 6.510 6.400 6.510 82,044,000 531,570,335 6.4791 2.135 2.135 2.138 2.102 2.138 249,804,550 2.1279 0.93%
2006-09-07 0 6.440 6.430 6.450 6.380 6.530 165,188,722 1,068,932,554 6.4710 2.115 2.112 2.118 2.095 2.145 502,960,538 2.1253 -2.87%
2006-09-06 0 6.630 6.630 6.640 6.580 6.720 75,531,801 501,353,511 6.6376 2.178 2.178 2.181 2.161 2.207 229,976,446 2.1800 -1.49%
2006-09-05 0 6.730 6.720 6.730 6.650 6.770 51,929,943 349,735,744 6.7348 2.210 2.207 2.210 2.184 2.223 158,114,378 2.2119 -0.59%
2006-09-04 0 6.770 6.770 6.780 6.730 6.800 66,164,991 447,568,960 6.7644 2.223 2.223 2.227 2.210 2.233 201,456,728 2.2217 0.00%
2006-09-01 0 6.770 6.770 6.780 6.700 6.790 69,886,474 471,085,007 6.7407 2.223 2.223 2.227 2.200 2.230 212,787,763 2.2139 -0.44%
2006-08-31 0 6.800 6.790 6.800 6.730 6.830 76,488,367 518,696,454 6.7814 2.233 2.230 2.233 2.210 2.243 232,888,963 2.2272 0.44%
2006-08-30 0 6.770 6.760 6.770 6.700 6.770 87,993,668 592,634,442 6.7350 2.223 2.220 2.223 2.200 2.223 267,919,880 2.2120 0.74%
2006-08-29 0 6.720 6.720 6.730 6.710 6.780 54,974,497 370,590,440 6.7411 2.207 2.207 2.210 2.204 2.227 167,384,324 2.2140 -0.59%
2006-08-28 0 6.760 6.760 6.770 6.710 6.790 52,476,300 342,652,246 6.5297 2.220 2.220 2.223 2.204 2.230 159,777,906 2.1446 -0.29%
2006-08-25 0 6.780 6.770 6.780 6.720 6.800 49,884,317 337,435,814 6.7644 2.227 2.223 2.227 2.207 2.233 151,885,932 2.2216 0.59%
2006-08-24 0 6.740 6.740 6.750 6.710 6.780 58,907,991 397,111,246 6.7412 2.214 2.214 2.217 2.204 2.227 179,360,882 2.2140 -1.32%
2006-08-23 0 6.830 6.830 6.850 6.750 6.860 31,606,374 215,171,332 6.8078 2.243 2.243 2.250 2.217 2.253 96,233,924 2.2359 -0.15%
2006-08-22 0 6.840 6.840 6.850 6.760 6.870 70,887,154 483,044,640 6.8143 2.246 2.246 2.250 2.220 2.256 215,834,596 2.2380 2.70%
2006-08-21 0 6.660 6.660 6.670 6.640 6.950 84,206,515 567,689,300 6.7416 2.187 2.187 2.191 2.181 2.283 256,388,896 2.2142 -1.91%
2006-08-18 0 6.790 6.790 6.800 6.690 6.870 92,984,409 632,205,065 6.7990 2.230 2.230 2.233 2.197 2.256 283,115,505 2.2330 -2.02%
2006-08-17 0 6.930 6.920 6.930 6.880 7.160 103,057,500 720,731,806 6.9935 2.276 2.273 2.276 2.260 2.352 313,785,681 2.2969 -3.08%
2006-08-16 0 7.150 7.140 7.150 7.080 7.150 48,601,614 346,628,497 7.1320 2.348 2.345 2.348 2.325 2.348 147,980,405 2.3424 1.13%
2006-08-15 0 7.070 7.060 7.070 7.060 7.120 57,606,528 408,467,000 7.0906 2.322 2.319 2.322 2.319 2.338 175,398,235 2.3288 -1.12%
2006-08-14 0 7.150 7.160 7.170 7.000 7.180 64,101,844 454,677,138 7.0930 2.348 2.352 2.355 2.299 2.358 195,174,934 2.3296 2.00%
2006-08-11 0 7.010 7.000 7.010 6.950 7.020 54,497,809 380,654,265 6.9848 2.302 2.299 2.302 2.283 2.306 165,932,922 2.2940 0.14%
2006-08-10 0 7.000 6.980 7.000 6.910 7.060 120,583,683 843,874,300 6.9982 2.299 2.292 2.299 2.269 2.319 367,148,758 2.2985 1.30%
2006-08-09 0 6.910 6.910 6.920 6.770 6.920 87,115,371 596,569,831 6.8480 2.269 2.269 2.273 2.223 2.273 265,245,674 2.2491 1.62%
2006-08-08 0 6.800 6.790 6.800 6.760 6.850 85,344,855 579,920,731 6.7950 2.233 2.230 2.233 2.220 2.250 259,854,872 2.2317 0.89%
2006-08-07 0 6.740 6.730 6.740 6.650 6.760 44,525,035 298,488,672 6.7038 2.214 2.210 2.214 2.184 2.220 135,568,187 2.2018 1.35%
2006-08-04 0 6.650 6.640 6.650 6.640 6.750 58,624,400 393,348,067 6.7096 2.184 2.181 2.184 2.181 2.217 178,497,414 2.2037 -1.34%
2006-08-03 0 6.740 6.730 6.740 6.660 6.770 64,499,485 432,909,415 6.7118 2.214 2.210 2.214 2.187 2.223 196,385,657 2.2044 0.90%
2006-08-02 0 6.680 6.670 6.680 6.610 6.700 67,552,096 449,985,120 6.6613 2.194 2.191 2.194 2.171 2.200 205,680,135 2.1878 0.91%
2006-08-01 0 6.620 6.620 6.630 6.600 6.670 39,064,973 259,348,587 6.6389 2.174 2.174 2.178 2.168 2.191 118,943,591 2.1804 0.15%
2006-07-31 0 6.610 6.620 6.630 6.600 6.700 49,116,757 325,964,032 6.6365 2.171 2.174 2.178 2.168 2.200 149,548,893 2.1796 -0.15%
2006-07-28 0 6.620 6.600 6.610 6.610 6.650 71,196,780 472,053,555 6.6303 2.174 2.168 2.171 2.171 2.184 216,777,334 2.1776 0.15%
2006-07-27 0 6.610 6.600 6.610 6.520 6.620 102,828,307 676,911,521 6.5829 2.171 2.168 2.171 2.141 2.174 313,087,843 2.1620 1.69%
2006-07-26 0 6.500 6.490 6.500 6.470 6.520 54,164,549 351,717,096 6.4935 2.135 2.132 2.135 2.125 2.141 164,918,224 2.1327 -0.15%
2006-07-25 0 6.510 6.500 6.510 6.490 6.550 94,008,253 611,637,365 6.5062 2.138 2.135 2.138 2.132 2.151 286,232,867 2.1369 1.09%
2006-07-24 0 6.440 6.440 6.450 6.390 6.460 68,173,550 439,159,837 6.4418 2.115 2.115 2.118 2.099 2.122 207,572,315 2.1157 -0.92%
2006-07-21 0 6.500 6.450 6.500 6.300 6.550 203,310,595 1,314,315,800 6.4646 2.135 2.118 2.135 2.069 2.151 619,032,613 2.1232 2.36%
2006-07-20 0 6.350 6.300 6.350 6.250 6.350 71,745,863 453,904,341 6.3266 2.086 2.069 2.086 2.053 2.086 218,449,162 2.0778 1.60%
2006-07-19 0 6.250 6.200 6.250 6.200 6.300 37,694,524 235,912,705 6.2585 2.053 2.036 2.053 2.036 2.069 114,770,899 2.0555 0.00%
2006-07-18 0 6.250 6.200 6.250 6.150 6.250 79,219,600 491,849,480 6.2087 2.053 2.036 2.053 2.020 2.053 241,204,921 2.0391 -0.79%
2006-07-17 0 6.300 6.250 6.300 6.250 6.350 54,290,000 341,132,812 6.2835 2.069 2.053 2.069 2.053 2.086 165,300,193 2.0637 0.00%
2006-07-14 0 6.300 6.300 6.350 6.250 6.350 73,868,300 464,528,547 6.2886 2.069 2.069 2.086 2.053 2.086 224,911,480 2.0654 0.00%
2006-07-13 0 6.300 6.250 6.300 6.250 6.400 81,828,340 519,548,707 6.3493 2.069 2.053 2.069 2.053 2.102 249,147,917 2.0853 -1.56%
2006-07-12 0 6.400 6.350 6.400 6.350 6.400 38,860,940 247,879,330 6.3786 2.102 2.086 2.102 2.086 2.102 118,322,359 2.0949 0.00%
2006-07-11 0 6.400 6.350 6.400 6.350 6.400 44,059,785 280,151,589 6.3584 2.102 2.086 2.102 2.086 2.102 134,151,611 2.0883 0.00%
2006-07-10 0 6.400 6.350 6.400 6.250 6.400 58,347,550 369,515,155 6.3330 2.102 2.086 2.102 2.053 2.102 177,654,472 2.0800 0.79%
2006-07-07 0 6.350 6.350 6.400 6.300 6.400 57,019,430 361,822,232 6.3456 2.086 2.086 2.102 2.069 2.102 173,610,661 2.0841 0.00%
2006-07-06 0 6.350 6.300 6.350 6.250 6.350 46,649,056 293,513,464 6.2919 2.086 2.069 2.086 2.053 2.086 142,035,328 2.0665 0.79%
2006-07-05 0 6.300 6.250 6.300 6.250 6.300 88,515,256 555,266,723 6.2731 2.069 2.053 2.069 2.053 2.069 269,507,992 2.0603 0.00%
2006-07-04 0 6.300 6.250 6.300 6.250 6.350 108,757,714 683,961,993 6.2889 2.069 2.053 2.069 2.053 2.086 331,141,483 2.0655 0.80%
2006-07-03 0 6.250 6.200 6.250 6.200 6.300 102,311,604 639,051,650 6.2461 2.053 2.036 2.053 2.036 2.069 311,514,605 2.0514 0.81%
2006-06-30 0 6.200 6.150 6.200 6.150 6.250 124,681,300 771,294,715 6.1861 2.036 2.020 2.036 2.020 2.053 379,625,031 2.0317 2.48%
2006-06-29 0 6.050 6.000 6.050 6.000 6.100 125,976,121 759,238,438 6.0268 1.987 1.971 1.987 1.971 2.003 383,567,455 1.9794 1.68%
2006-06-28 0 5.950 5.850 5.900 5.800 5.950 94,797,287 556,807,171 5.8737 1.954 1.921 1.938 1.905 1.954 288,635,289 1.9291 1.71%
2006-06-27 0 5.850 5.750 5.800 5.750 5.900 75,700,785 442,026,243 5.8391 1.921 1.888 1.905 1.888 1.938 230,490,963 1.9178 0.86%
2006-06-26 0 5.800 5.750 5.800 5.750 5.900 87,055,191 506,132,884 5.8139 1.905 1.888 1.905 1.888 1.938 265,062,440 1.9095 0.00%
2006-06-23 0 5.800 5.750 5.800 5.700 5.800 43,075,700 248,495,476 5.7688 1.905 1.888 1.905 1.872 1.905 131,155,305 1.8947 0.00%
2006-06-22 0 5.800 5.750 5.800 5.750 5.900 66,141,846 383,802,921 5.8027 1.905 1.888 1.905 1.888 1.938 201,386,257 1.9058 0.87%
2006-06-21 0 5.750 5.700 5.750 5.700 5.800 60,299,300 345,953,789 5.7373 1.888 1.872 1.888 1.872 1.905 183,597,088 1.8843 0.88%
2006-06-20 0 5.700 5.650 5.700 5.600 5.700 118,464,796 672,812,281 5.6794 1.872 1.856 1.872 1.839 1.872 360,697,249 1.8653 -2.56%
2006-06-19 0 5.850 5.800 5.850 5.800 5.900 72,761,942 424,011,963 5.8274 1.921 1.905 1.921 1.905 1.938 221,542,882 1.9139 -0.85%
2006-06-16 0 5.900 5.850 5.900 5.800 5.950 251,754,809 1,480,189,060 5.8795 1.938 1.921 1.938 1.905 1.954 766,533,772 1.9310 6.31%
2006-06-15 0 5.550 5.550 5.600 5.450 5.700 220,699,758 1,226,412,892 5.5569 1.823 1.823 1.839 1.790 1.872 671,978,497 1.8251 5.71%
2006-06-14 0 5.250 5.250 5.300 5.250 5.350 116,049,572 613,110,884 5.2832 1.724 1.724 1.741 1.724 1.757 353,343,464 1.7352 -0.94%
2006-06-13 0 5.300 5.250 5.300 5.250 5.400 141,664,341 754,935,782 5.3290 1.741 1.724 1.741 1.724 1.774 431,334,369 1.7502 -3.64%
2006-06-12 0 5.500 5.500 5.550 5.450 5.600 76,220,740 422,229,170 5.5396 1.806 1.806 1.823 1.790 1.839 232,074,103 1.8194 -1.79%
2006-06-09 0 5.600 5.550 5.600 5.400 5.600 105,614,507 583,604,934 5.5258 1.839 1.823 1.839 1.774 1.839 321,571,162 1.8149 0.00%
2006-06-08 0 5.600 5.550 5.600 5.550 5.700 148,651,034 836,662,958 5.6284 1.839 1.823 1.839 1.823 1.872 452,607,195 1.8485 -3.45%
2006-06-07 0 5.800 5.750 5.800 5.700 5.850 82,662,650 477,144,022 5.7722 1.905 1.888 1.905 1.872 1.921 251,688,193 1.8958 -0.85%
2006-06-06 0 5.850 5.800 5.850 5.800 5.900 67,574,791 396,117,783 5.8619 1.921 1.905 1.921 1.905 1.938 205,749,235 1.9252 -0.85%
2006-06-05 0 5.900 5.900 5.950 5.900 6.000 86,818,360 515,124,143 5.9334 1.938 1.938 1.954 1.938 1.971 264,341,346 1.9487 0.00%
2006-06-02 0 5.900 5.850 5.900 5.700 5.900 148,442,198 859,875,370 5.7927 1.938 1.921 1.938 1.872 1.938 451,971,339 1.9025 1.72%
2006-06-01 0 5.800 5.750 5.800 5.700 5.950 143,326,561 836,015,125 5.8329 1.905 1.888 1.905 1.872 1.954 436,395,435 1.9157 -2.52%
2006-05-30 0 5.950 5.900 5.950 5.850 6.050 82,087,160 486,553,340 5.9273 1.954 1.938 1.954 1.921 1.987 249,935,962 1.9467 -1.65%
2006-05-29 0 6.050 6.000 6.050 6.000 6.050 53,317,703 320,546,517 6.0120 1.987 1.971 1.987 1.971 1.987 162,339,779 1.9745 0.83%
2006-05-26 0 6.000 5.950 6.000 5.900 6.000 91,704,900 545,750,525 5.9512 1.971 1.954 1.971 1.938 1.971 279,219,703 1.9546 2.56%
2006-05-25 0 5.850 5.850 5.900 5.750 5.900 120,296,492 700,533,738 5.8234 1.921 1.921 1.938 1.888 1.938 366,274,329 1.9126 -0.85%
2006-05-24 0 5.900 5.900 5.950 5.850 6.050 160,622,329 956,832,552 5.9570 1.938 1.938 1.954 1.921 1.987 489,056,953 1.9565 0.00%
2006-05-23 0 5.900 5.900 5.950 5.800 6.000 170,190,380 1,004,437,564 5.9018 1.938 1.938 1.954 1.905 1.971 518,189,402 1.9384 0.85%
2006-05-22 0 5.850 5.850 5.900 5.850 6.050 120,510,400 717,314,051 5.9523 1.921 1.921 1.938 1.921 1.987 366,925,629 1.9549 -4.10%
2006-05-19 0 6.100 6.050 6.100 5.950 6.100 68,550,965 414,214,386 6.0424 2.003 1.987 2.003 1.954 2.003 208,721,454 1.9845 1.67%
2006-05-18 0 6.000 6.000 6.050 5.950 6.100 140,127,200 847,751,814 6.0499 1.971 1.971 1.987 1.954 2.003 426,654,139 1.9870 -3.23%
2006-05-17 0 6.200 6.200 6.250 6.150 6.250 96,634,901 598,323,511 6.1916 2.036 2.036 2.053 2.020 2.053 294,230,388 2.0335 1.64%
2006-05-16 0 6.100 6.100 6.150 5.950 6.150 191,717,196 1,161,624,710 6.0591 2.003 2.003 2.020 1.954 2.020 583,733,459 1.9900 -1.61%
2006-05-15 0 6.200 6.150 6.200 6.150 6.300 112,814,988 703,623,414 6.2370 2.036 2.020 2.036 2.020 2.069 343,494,921 2.0484 -2.36%
2006-05-12 0 6.450 6.400 6.450 6.400 6.500 108,709,972 701,553,606 6.4534 2.086 2.069 2.086 2.069 2.102 336,208,657 2.0867 -1.53%
2006-05-11 0 6.550 6.550 6.600 6.450 6.600 119,177,358 777,232,040 6.5216 2.118 2.118 2.134 2.086 2.134 368,581,270 2.1087 1.55%
2006-05-10 0 6.450 6.400 6.450 6.400 6.500 70,666,976 455,991,118 6.4527 2.086 2.069 2.086 2.069 2.102 218,552,619 2.0864 0.00%
2006-05-09 0 6.450 6.400 6.450 6.400 6.550 113,278,047 734,044,424 6.4800 2.086 2.069 2.086 2.069 2.118 350,336,399 2.0953 -1.53%
2006-05-08 0 6.550 6.500 6.550 6.500 6.600 201,899,455 1,326,141,247 6.5683 2.118 2.102 2.118 2.102 2.134 624,416,909 2.1238 0.77%
2006-05-04 0 6.500 6.450 6.500 6.400 6.500 120,105,113 775,444,082 6.4564 2.102 2.086 2.102 2.069 2.102 371,450,549 2.0876 0.78%
2006-05-03 0 6.450 6.450 6.500 6.450 6.500 107,880,792 697,489,958 6.4654 2.086 2.086 2.102 2.086 2.102 333,644,242 2.0905 0.78%
2006-05-02 0 6.400 6.400 6.450 6.350 6.500 204,936,121 1,307,551,769 6.3803 2.069 2.069 2.086 2.053 2.102 633,808,443 2.0630 2.40%
2006-04-28 0 6.250 6.250 6.300 6.100 6.300 2,889,842,100 17,789,193,100 6.1558 2.021 2.021 2.037 1.972 2.037 8,937,449,933 1.9904 -3.85%
2006-04-27 1 - - - - - 0 0 - 2.102 - - - - 0 - 0.00%
2006-04-26 0 6.500 6.450 6.500 6.400 6.550 146,388,214 949,958,809 6.4893 2.102 2.086 2.102 2.069 2.118 452,736,616 2.0983 1.56%
2006-04-25 0 6.400 6.350 6.400 6.350 6.650 145,590,954 940,040,176 6.4567 2.069 2.053 2.069 2.053 2.150 450,270,920 2.0877 -3.76%
2006-04-24 0 6.650 6.600 6.650 6.500 6.850 110,063,468 730,787,715 6.6397 2.150 2.134 2.150 2.102 2.215 340,394,631 2.1469 -0.75%
2006-04-21 0 6.700 6.650 6.700 6.650 6.800 103,124,525 693,587,389 6.7257 2.166 2.150 2.166 2.150 2.199 318,934,477 2.1747 -2.19%
2006-04-20 0 6.850 6.800 6.850 6.600 6.850 141,382,316 951,006,174 6.7265 2.215 2.199 2.215 2.134 2.215 437,254,814 2.1749 2.24%
2006-04-19 0 6.700 6.600 6.700 6.650 6.850 162,568,382 1,093,722,740 6.7278 2.166 2.134 2.166 2.150 2.215 502,777,219 2.1754 2.29%
2006-04-18 0 6.550 6.550 6.600 6.450 6.650 152,301,949 989,019,273 6.4938 2.118 2.118 2.134 2.086 2.150 471,026,097 2.0997 3.15%
2006-04-13 0 6.350 6.350 6.400 6.250 6.450 100,255,101 636,745,224 6.3513 2.053 2.053 2.069 2.021 2.086 310,060,174 2.0536 0.79%
2006-04-12 0 6.300 6.250 6.300 6.150 6.350 155,921,823 974,174,071 6.2478 2.037 2.021 2.037 1.989 2.053 482,221,325 2.0202 1.61%
2006-04-11 0 6.200 6.200 6.250 6.150 6.250 76,280,937 473,212,536 6.2035 2.005 2.005 2.021 1.989 2.021 235,914,985 2.0059 0.00%
2006-04-10 0 6.200 6.150 6.200 6.100 6.200 72,674,357 446,087,066 6.1382 2.005 1.989 2.005 1.972 2.005 224,760,871 1.9847 0.81%
2006-04-07 0 6.150 6.100 6.150 6.000 6.150 123,371,661 750,980,428 6.0871 1.989 1.972 1.989 1.940 1.989 381,553,042 1.9682 1.65%
2006-04-06 0 6.050 6.000 6.050 6.000 6.150 160,369,103 971,509,846 6.0580 1.956 1.940 1.956 1.940 1.989 495,975,482 1.9588 0.00%
2006-04-04 0 6.050 6.000 6.050 5.950 6.100 105,368,454 634,087,709 6.0178 1.956 1.940 1.956 1.924 1.972 325,874,304 1.9458 -0.82%
2006-04-03 0 6.100 6.100 6.150 6.000 6.150 65,861,366 400,460,361 6.0804 1.972 1.972 1.989 1.940 1.989 203,690,250 1.9660 1.67%
2006-03-31 0 6.000 6.000 6.050 5.950 6.100 104,585,900 630,224,986 6.0259 1.940 1.940 1.956 1.924 1.972 323,454,089 1.9484 0.00%
2006-03-30 0 6.000 6.000 6.050 5.950 6.150 108,001,363 653,592,208 6.0517 1.940 1.940 1.956 1.924 1.989 334,017,134 1.9568 1.69%
2006-03-29 0 5.900 5.900 5.950 5.900 6.000 89,654,803 533,572,382 5.9514 1.908 1.908 1.924 1.908 1.940 277,276,503 1.9243 -1.67%
2006-03-28 0 6.000 5.950 6.000 5.900 6.100 192,675,800 1,153,690,823 5.9877 1.940 1.924 1.940 1.908 1.972 595,890,798 1.9361 -2.44%
2006-03-27 0 6.150 6.150 6.200 5.950 6.250 192,050,500 1,172,062,461 6.1029 1.989 1.989 2.005 1.924 2.021 593,956,925 1.9733 -3.15%
2006-03-24 0 6.350 6.250 6.300 6.250 6.450 59,092,919 376,347,552 6.3687 2.053 2.021 2.037 2.021 2.086 182,757,392 2.0593 0.00%
2006-03-23 0 6.350 6.300 6.350 6.200 6.350 58,890,144 370,132,287 6.2851 2.053 2.037 2.053 2.005 2.053 182,130,267 2.0322 2.42%
2006-03-22 0 6.200 6.150 6.200 6.100 6.400 85,313,219 532,875,658 6.2461 2.005 1.989 2.005 1.972 2.069 263,849,234 2.0196 -0.80%
2006-03-21 0 6.250 6.250 6.300 6.200 6.300 39,648,336 248,225,382 6.2607 2.021 2.021 2.037 2.005 2.037 122,620,893 2.0243 -0.79%
2006-03-20 0 6.300 6.250 6.300 6.150 6.350 64,968,670 407,301,029 6.2692 2.037 2.021 2.037 1.989 2.053 200,929,399 2.0271 1.61%
2006-03-17 0 6.200 6.200 6.250 6.200 6.300 45,593,064 285,896,633 6.2706 2.005 2.005 2.021 2.005 2.037 141,006,225 2.0275 -0.80%
2006-03-16 0 6.250 6.200 6.250 6.150 6.250 35,026,500 216,728,136 6.1875 2.021 2.005 2.021 1.989 2.021 108,326,884 2.0007 0.81%
2006-03-15 0 6.200 6.200 6.250 6.200 6.300 45,345,232 282,074,527 6.2206 2.005 2.005 2.021 2.005 2.037 140,239,752 2.0114 0.81%
2006-03-14 0 6.150 6.100 6.150 6.050 6.200 52,883,133 323,012,000 6.1080 1.989 1.972 1.989 1.956 2.005 163,552,311 1.9750 0.00%
2006-03-13 0 6.150 6.100 6.150 6.050 6.150 40,057,219 244,812,539 6.1116 1.989 1.972 1.989 1.956 1.989 123,885,450 1.9761 1.65%
2006-03-10 0 6.050 6.050 6.100 6.050 6.150 34,352,406 209,089,844 6.0866 1.956 1.956 1.972 1.956 1.989 106,242,105 1.9681 -1.63%
2006-03-09 0 6.150 6.100 6.150 6.050 6.200 116,538,306 711,450,386 6.1049 1.989 1.972 1.989 1.956 2.005 360,419,441 1.9740 -1.60%
2006-03-08 0 6.250 6.200 6.250 6.050 6.250 99,195,977 612,895,653 6.1786 2.021 2.005 2.021 1.956 2.021 306,784,609 1.9978 -1.57%
2006-03-07 0 6.350 6.300 6.350 6.300 6.550 90,043,500 575,638,715 6.3929 2.053 2.037 2.053 2.037 2.118 278,478,631 2.0671 -3.79%
2006-03-06 0 6.600 6.600 6.650 6.600 6.700 48,001,941 318,671,162 6.6387 2.134 2.134 2.150 2.134 2.166 148,456,189 2.1466 0.00%
2006-03-03 0 6.600 6.550 6.600 6.550 6.700 59,293,313 393,500,022 6.6365 2.134 2.118 2.134 2.118 2.166 183,377,153 2.1459 0.00%
2006-03-02 0 6.600 6.550 6.600 6.500 6.600 54,198,430 354,695,961 6.5444 2.134 2.118 2.134 2.102 2.134 167,620,146 2.1161 1.54%
2006-03-01 0 6.500 6.450 6.500 6.450 6.550 44,443,318 289,105,908 6.5050 2.102 2.086 2.102 2.086 2.118 137,450,392 2.1033 -0.76%
2006-02-28 0 6.550 6.550 6.600 6.500 6.600 71,854,646 471,031,980 6.5553 2.118 2.118 2.134 2.102 2.134 222,225,741 2.1196 -0.76%
2006-02-27 0 6.600 6.550 6.600 6.550 6.700 90,699,500 600,879,381 6.6249 2.134 2.118 2.134 2.118 2.166 280,507,451 2.1421 0.76%
2006-02-24 0 6.550 6.500 6.550 6.450 6.600 55,184,944 359,792,840 6.5198 2.118 2.102 2.118 2.086 2.134 170,671,150 2.1081 -0.76%
2006-02-23 0 6.600 6.550 6.600 6.450 6.600 68,648,000 449,010,774 6.5408 2.134 2.118 2.134 2.086 2.134 212,308,507 2.1149 0.00%
2006-02-22 0 6.600 6.550 6.600 6.450 6.600 46,378,480 302,979,218 6.5328 2.134 2.118 2.134 2.086 2.134 143,435,291 2.1123 0.76%
2006-02-21 0 6.550 6.500 6.550 6.450 6.600 54,423,000 355,256,832 6.5277 2.118 2.102 2.118 2.086 2.134 168,314,676 2.1107 0.00%
2006-02-20 0 6.550 6.500 6.550 6.350 6.600 58,676,520 380,382,500 6.4827 2.118 2.102 2.118 2.053 2.134 181,469,590 2.0961 3.97%
2006-02-17 0 6.300 6.250 6.300 6.250 6.450 61,755,558 390,516,004 6.3236 2.037 2.021 2.037 2.021 2.086 190,992,168 2.0447 0.00%
2006-02-16 0 6.300 6.250 6.300 6.200 6.400 91,140,000 571,337,005 6.2688 2.037 2.021 2.037 2.005 2.069 281,869,790 2.0270 -2.33%
2006-02-15 0 6.450 6.400 6.450 6.250 6.500 75,585,269 483,501,019 6.3968 2.086 2.069 2.086 2.021 2.102 233,763,484 2.0683 -1.53%
2006-02-14 0 6.550 6.550 6.600 6.350 6.600 51,824,522 335,425,249 6.4723 2.118 2.118 2.134 2.053 2.134 160,278,332 2.0928 0.77%
2006-02-13 0 6.500 6.450 6.500 6.450 6.550 49,875,237 323,701,588 6.4902 2.102 2.086 2.102 2.086 2.118 154,249,754 2.0986 -1.52%
2006-02-10 0 6.600 6.600 6.650 6.500 6.650 47,096,681 309,855,745 6.5791 2.134 2.134 2.150 2.102 2.150 145,656,480 2.1273 0.76%
2006-02-09 0 6.550 6.550 6.600 6.550 6.650 47,668,280 314,619,869 6.6002 2.118 2.118 2.134 2.118 2.150 147,424,271 2.1341 -0.76%
2006-02-08 0 6.600 6.600 6.650 6.450 6.650 150,191,580 990,607,482 6.5956 2.134 2.134 2.150 2.086 2.150 464,499,333 2.1326 -2.94%
2006-02-07 0 6.800 6.800 6.850 6.650 6.850 115,541,232 781,665,320 6.7653 2.199 2.199 2.215 2.150 2.215 357,335,778 2.1875 0.74%
2006-02-06 0 6.750 6.750 6.800 6.450 6.850 161,615,401 1,069,790,396 6.6194 2.183 2.183 2.199 2.086 2.215 499,829,923 2.1403 5.47%
2006-02-03 0 6.400 6.400 6.450 6.350 6.500 151,098,645 972,030,569 6.4331 2.069 2.069 2.086 2.053 2.102 467,304,624 2.0801 -3.76%
2006-02-02 0 6.650 6.650 6.700 6.650 6.800 117,646,617 791,508,570 6.7278 2.150 2.150 2.166 2.150 2.199 363,847,128 2.1754 -2.21%
2006-02-01 0 6.800 6.800 6.850 6.650 6.850 134,728,203 912,499,013 6.7729 2.199 2.199 2.215 2.150 2.215 416,675,558 2.1900 3.82%
2006-01-27 0 6.550 6.500 6.550 6.350 6.600 110,506,152 717,274,316 6.4908 2.118 2.102 2.118 2.053 2.134 341,763,725 2.0987 3.97%
2006-01-26 0 6.300 6.250 6.300 6.200 6.350 72,529,901 455,735,365 6.2834 2.037 2.021 2.037 2.005 2.053 224,314,110 2.0317 -0.79%
2006-01-25 0 6.350 6.350 6.400 6.300 6.400 45,112,345 287,085,446 6.3638 2.053 2.053 2.069 2.037 2.069 139,519,500 2.0577 -0.78%
2006-01-24 0 6.400 6.350 6.400 6.300 6.450 87,940,075 558,446,834 6.3503 2.069 2.053 2.069 2.037 2.086 271,973,343 2.0533 1.59%
2006-01-23 0 6.300 6.300 6.350 6.250 6.350 81,695,289 514,232,391 6.2945 2.037 2.037 2.053 2.021 2.053 252,660,017 2.0353 0.00%
2006-01-20 0 6.300 6.250 6.300 6.150 6.450 134,043,135 842,326,391 6.2840 2.037 2.021 2.037 1.989 2.086 414,556,840 2.0319 1.61%
2006-01-19 0 6.200 6.150 6.200 6.050 6.200 69,121,807 424,547,477 6.1420 2.005 1.989 2.005 1.956 2.005 213,773,856 1.9860 0.81%
2006-01-18 0 6.150 6.150 6.200 5.950 6.200 113,760,117 696,542,296 6.1229 1.989 1.989 2.005 1.924 2.005 351,827,302 1.9798 1.65%
2006-01-17 0 6.050 6.000 6.050 6.000 6.150 123,542,463 748,693,422 6.0602 1.956 1.940 1.956 1.940 1.989 382,081,283 1.9595 0.00%
2006-01-16 0 6.050 6.000 6.050 5.950 6.100 99,582,304 599,874,453 6.0239 1.956 1.940 1.956 1.924 1.972 307,979,407 1.9478 0.83%
2006-01-13 0 6.000 5.950 6.000 5.850 6.000 69,937,981 414,138,503 5.9215 1.940 1.924 1.940 1.892 1.940 216,298,047 1.9147 1.69%
2006-01-12 0 5.900 5.850 5.900 5.800 5.950 82,877,159 485,894,688 5.8628 1.908 1.892 1.908 1.875 1.924 256,315,201 1.8957 1.72%
2006-01-11 0 5.800 5.750 5.800 5.700 5.900 178,722,316 1,034,942,595 5.7908 1.875 1.859 1.875 1.843 1.908 552,736,688 1.8724 3.57%
2006-01-10 0 5.600 5.600 5.650 5.500 5.650 124,075,556 694,815,957 5.5999 1.811 1.811 1.827 1.778 1.827 383,729,986 1.8107 3.70%
2006-01-09 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2006-01-06 0 5.400 5.350 5.400 5.350 5.450 67,552,396 364,958,189 5.4026 1.746 1.730 1.746 1.730 1.762 208,920,120 1.7469 0.00%
2006-01-05 0 5.400 5.400 5.450 5.400 5.550 114,573,990 625,928,687 5.4631 1.746 1.746 1.762 1.746 1.795 354,344,377 1.7664 0.00%
2006-01-04 0 5.400 5.350 5.400 5.300 5.400 127,742,896 684,858,069 5.3612 1.746 1.730 1.746 1.714 1.746 395,072,014 1.7335 2.86%
2006-01-03 0 5.250 5.200 5.250 5.150 5.300 57,943,045 302,930,170 5.2281 1.698 1.681 1.698 1.665 1.714 179,201,162 1.6904 0.00%
2005-12-30 0 5.250 5.150 5.200 5.150 5.300 88,979,300 464,753,065 5.2232 1.698 1.665 1.681 1.665 1.714 275,187,367 1.6889 0.00%
2005-12-29 0 5.250 5.250 5.300 5.250 5.350 55,318,000 292,580,154 5.2891 1.698 1.698 1.714 1.698 1.730 171,082,654 1.7102 0.00%
2005-12-28 0 5.250 5.250 5.300 5.200 5.350 74,745,100 392,897,168 5.2565 1.698 1.698 1.714 1.681 1.730 231,165,083 1.6996 -0.94%
2005-12-23 0 5.300 5.300 5.350 5.300 5.400 36,131,000 193,436,800 5.3538 1.714 1.714 1.730 1.714 1.746 111,742,785 1.7311 -1.85%
2005-12-22 0 5.400 5.350 5.400 5.350 5.400 32,555,092 174,504,044 5.3603 1.746 1.730 1.746 1.730 1.746 100,683,530 1.7332 0.93%
2005-12-21 0 5.350 5.350 5.400 5.300 5.450 42,255,208 227,410,776 5.3818 1.730 1.730 1.746 1.714 1.762 130,683,198 1.7402 0.00%
2005-12-20 0 5.350 5.300 5.350 5.300 5.350 49,430,440 263,519,941 5.3311 1.730 1.714 1.730 1.714 1.730 152,874,125 1.7238 0.00%
2005-12-19 0 5.350 5.300 5.350 5.250 5.350 69,794,767 370,238,402 5.3047 1.730 1.714 1.730 1.698 1.730 215,855,128 1.7152 0.00%
2005-12-16 0 5.350 5.300 5.350 5.250 5.450 92,696,852 493,969,868 5.3289 1.730 1.714 1.730 1.698 1.762 286,684,686 1.7230 -1.83%
2005-12-15 0 5.450 5.400 5.450 5.350 5.550 64,539,000 350,305,348 5.4278 1.762 1.746 1.762 1.730 1.795 199,600,553 1.7550 -0.91%
2005-12-14 0 5.500 5.450 5.500 5.400 5.550 64,091,378 350,131,808 5.4630 1.778 1.762 1.778 1.746 1.795 198,216,187 1.7664 -0.90%
2005-12-13 0 5.550 5.500 5.550 5.500 5.600 44,560,848 247,288,360 5.5495 1.795 1.778 1.795 1.778 1.811 137,813,878 1.7944 0.00%
2005-12-12 0 5.550 5.500 5.550 5.500 5.600 37,902,389 209,794,008 5.5351 1.795 1.778 1.795 1.778 1.811 117,221,181 1.7897 0.00%
2005-12-09 0 5.550 5.500 5.550 5.500 5.600 38,059,649 210,415,790 5.5286 1.795 1.778 1.795 1.778 1.811 117,707,541 1.7876 0.91%
2005-12-08 0 5.500 5.450 5.500 5.450 5.600 82,472,362 456,117,295 5.5305 1.778 1.762 1.778 1.762 1.811 255,063,281 1.7883 -1.79%
2005-12-07 0 5.600 5.550 5.600 5.350 5.600 89,680,220 492,813,871 5.4952 1.811 1.795 1.811 1.730 1.811 277,355,111 1.7768 4.67%
2005-12-06 0 5.350 5.350 5.400 5.350 5.450 75,917,604 410,794,533 5.4111 1.730 1.730 1.746 1.730 1.762 234,791,300 1.7496 0.00%
2005-12-05 0 5.350 5.350 5.400 5.300 5.400 36,860,500 197,312,823 5.3530 1.730 1.730 1.746 1.714 1.746 113,998,918 1.7308 0.00%
2005-12-02 0 5.350 5.300 5.350 5.300 5.400 76,204,446 406,797,446 5.3382 1.730 1.714 1.730 1.714 1.746 235,678,420 1.7261 0.94%
2005-12-01 0 5.300 5.250 5.300 5.150 5.300 73,988,626 387,127,067 5.2323 1.714 1.698 1.714 1.665 1.714 228,825,527 1.6918 2.91%
2005-11-30 0 5.150 5.100 5.150 5.100 5.200 40,763,560 210,049,804 5.1529 1.665 1.649 1.665 1.649 1.681 126,069,960 1.6661 0.00%
2005-11-29 0 5.150 5.150 5.200 5.150 5.250 52,378,000 271,152,200 5.1768 1.665 1.665 1.681 1.665 1.698 161,990,080 1.6739 -1.90%
2005-11-28 0 5.250 5.250 5.300 5.200 5.300 30,533,556 160,554,113 5.2583 1.698 1.698 1.714 1.681 1.714 94,431,501 1.7002 0.00%
2005-11-25 0 5.250 5.200 5.250 5.200 5.300 37,565,217 196,648,950 5.2349 1.698 1.681 1.698 1.681 1.714 116,178,405 1.6926 0.00%
2005-11-24 0 5.250 5.200 5.250 5.150 5.300 46,959,511 245,222,279 5.2220 1.698 1.681 1.698 1.665 1.714 145,232,253 1.6885 0.96%
2005-11-23 0 5.200 5.200 5.250 5.100 5.300 110,174,152 571,390,184 5.1862 1.681 1.681 1.698 1.649 1.714 340,736,945 1.6769 2.97%
2005-11-22 0 5.050 5.000 5.050 5.000 5.050 24,244,492 121,366,462 5.0059 1.633 1.617 1.633 1.617 1.633 74,981,236 1.6186 1.00%
2005-11-21 0 5.000 5.000 5.050 4.975 5.100 36,037,826 180,292,333 5.0029 1.617 1.617 1.633 1.609 1.649 111,454,624 1.6176 -0.99%
2005-11-18 0 5.050 5.000 5.050 4.950 5.100 74,410,720 372,382,560 5.0044 1.633 1.617 1.633 1.601 1.649 230,130,942 1.6181 1.00%
2005-11-17 0 5.000 4.975 5.000 4.950 5.000 75,612,800 374,880,481 4.9579 1.617 1.609 1.617 1.601 1.617 233,848,629 1.6031 2.04%
2005-11-16 0 4.900 4.900 4.925 4.900 4.950 36,378,751 179,004,597 4.9206 1.584 1.584 1.592 1.584 1.601 112,509,007 1.5910 0.00%
2005-11-15 0 4.900 4.900 4.925 4.875 4.950 66,448,419 326,688,625 4.9164 1.584 1.584 1.592 1.576 1.601 205,505,836 1.5897 -0.51%
2005-11-14 0 4.925 4.900 4.925 4.900 5.000 55,462,109 274,165,686 4.9433 1.592 1.584 1.592 1.584 1.617 171,528,341 1.5984 -1.01%
2005-11-11 0 4.975 4.975 5.000 4.900 5.000 75,884,776 377,394,454 4.9733 1.609 1.609 1.617 1.584 1.617 234,689,773 1.6081 -1.49%
2005-11-10 0 5.050 5.000 5.050 4.975 5.100 34,188,000 171,666,655 5.0213 1.633 1.617 1.633 1.609 1.649 105,733,645 1.6236 0.00%
2005-11-09 0 5.050 5.000 5.050 4.975 5.150 51,383,935 259,981,518 5.0596 1.633 1.617 1.633 1.609 1.665 158,915,723 1.6360 1.00%
2005-11-08 0 5.000 5.000 5.050 4.950 5.100 51,193,965 256,607,546 5.0125 1.617 1.617 1.633 1.601 1.649 158,328,200 1.6207 0.00%
2005-11-07 0 5.000 5.000 5.050 5.000 5.100 57,929,317 293,015,598 5.0582 1.617 1.617 1.633 1.617 1.649 179,158,706 1.6355 -3.85%
2005-11-04 0 5.200 5.150 5.200 5.100 5.250 34,556,145 178,558,245 5.1672 1.681 1.665 1.681 1.649 1.698 106,872,211 1.6708 0.97%
2005-11-03 0 5.150 5.150 5.200 5.100 5.250 40,194,900 208,310,031 5.1825 1.665 1.665 1.681 1.649 1.698 124,311,258 1.6757 -0.96%
2005-11-02 0 5.200 5.200 5.250 5.100 5.250 32,352,207 167,373,538 5.1735 1.681 1.681 1.698 1.649 1.698 100,056,065 1.6728 0.97%
2005-11-01 0 5.150 5.150 5.200 5.100 5.200 82,342,024 423,128,458 5.1387 1.665 1.665 1.681 1.649 1.681 254,660,183 1.6615 1.98%
2005-10-31 0 5.050 5.000 5.100 4.950 5.100 59,304,000 297,139,775 5.0105 1.633 1.617 1.649 1.601 1.649 183,410,205 1.6201 2.54%
2005-10-28 0 4.925 4.925 4.950 4.925 4.975 53,526,153 264,470,283 4.9410 1.592 1.592 1.601 1.592 1.609 165,540,987 1.5976 -1.01%
2005-10-27 0 4.975 4.950 4.975 4.900 5.050 55,449,754 275,773,219 4.9734 1.609 1.601 1.609 1.584 1.633 171,490,131 1.6081 0.51%
2005-10-26 0 4.950 4.925 4.950 4.900 4.975 99,231,820 488,761,341 4.9254 1.601 1.592 1.601 1.584 1.609 306,895,461 1.5926 1.54%
2005-10-25 0 4.875 4.850 4.875 4.825 4.900 79,573,613 386,968,392 4.8630 1.576 1.568 1.576 1.560 1.584 246,098,284 1.5724 1.04%
2005-10-24 0 4.825 4.800 4.825 4.775 4.900 39,071,866 188,155,163 4.8156 1.560 1.552 1.560 1.544 1.584 120,838,037 1.5571 -1.03%
2005-10-21 0 4.875 4.850 4.875 4.825 4.925 80,288,000 392,111,676 4.8838 1.576 1.568 1.576 1.560 1.592 248,307,678 1.5791 -0.51%
2005-10-20 0 4.900 4.875 4.900 4.850 4.950 45,569,609 223,624,879 4.9073 1.584 1.576 1.584 1.568 1.601 140,933,686 1.5867 0.00%
2005-10-19 0 4.900 4.900 4.925 4.875 4.950 69,523,643 343,235,299 4.9370 1.584 1.584 1.592 1.576 1.601 215,016,619 1.5963 -2.00%
2005-10-18 0 5.000 5.000 5.050 4.950 5.100 44,654,553 224,400,658 5.0253 1.617 1.617 1.633 1.601 1.649 138,103,681 1.6249 1.52%
2005-10-17 0 4.925 4.925 4.950 4.875 5.000 71,928,600 355,021,707 4.9358 1.592 1.592 1.601 1.576 1.617 222,454,459 1.5959 1.03%
2005-10-14 0 4.875 4.875 4.900 4.825 4.950 128,412,813 630,339,009 4.9087 1.576 1.576 1.584 1.560 1.601 397,143,874 1.5872 -2.50%
2005-10-13 0 5.000 4.975 5.000 4.975 5.050 55,596,565 278,766,581 5.0141 1.617 1.609 1.617 1.609 1.633 171,944,175 1.6213 0.00%
2005-10-12 0 5.000 4.975 5.000 4.975 5.250 115,496,957 588,201,612 5.0928 1.617 1.609 1.617 1.609 1.698 357,198,849 1.6467 -1.96%
2005-10-10 0 5.100 5.050 5.100 5.050 5.150 75,039,300 382,470,158 5.0969 1.649 1.633 1.649 1.633 1.665 232,074,959 1.6480 2.00%
2005-10-07 0 5.000 5.000 5.050 5.000 5.150 121,896,711 619,477,852 5.0820 1.617 1.617 1.633 1.617 1.665 376,991,446 1.6432 -2.91%
2005-10-06 0 5.150 5.150 5.200 5.150 5.300 103,491,068 542,566,619 5.2426 1.665 1.665 1.681 1.665 1.714 320,068,089 1.6952 -4.63%
2005-10-05 0 5.400 5.400 5.450 5.350 5.450 100,330,600 540,852,098 5.3907 1.746 1.746 1.762 1.730 1.762 310,293,671 1.7430 -1.82%
2005-10-04 0 5.500 5.450 5.500 5.450 5.600 44,945,163 248,617,120 5.5316 1.778 1.762 1.778 1.762 1.811 139,002,454 1.7886 -0.90%
2005-10-03 0 5.550 5.500 5.550 5.500 5.600 51,199,300 284,660,070 5.5598 1.795 1.778 1.795 1.778 1.811 158,344,700 1.7977 -1.77%
2005-09-30 0 5.650 5.600 5.650 5.550 5.650 46,077,267 258,866,634 5.6181 1.827 1.811 1.827 1.795 1.827 142,503,726 1.8166 0.00%
2005-09-29 0 5.650 5.600 5.650 5.450 5.650 77,101,899 428,986,492 5.5639 1.827 1.811 1.827 1.762 1.827 238,453,984 1.7990 4.63%
2005-09-28 0 5.400 5.400 5.450 5.350 5.550 41,670,736 227,692,430 5.4641 1.746 1.746 1.762 1.730 1.795 128,875,594 1.7668 -0.92%
2005-09-27 0 5.450 5.450 5.500 5.400 5.550 28,853,291 158,193,022 5.4827 1.762 1.762 1.778 1.746 1.795 89,234,925 1.7728 -0.91%
2005-09-26 0 5.500 5.450 5.500 5.400 5.550 44,993,971 246,677,142 5.4824 1.778 1.762 1.778 1.746 1.795 139,153,403 1.7727 -0.90%
2005-09-23 0 5.550 5.500 5.550 5.500 5.650 21,601,705 119,796,724 5.5457 1.795 1.778 1.795 1.778 1.827 66,807,857 1.7932 -1.77%
2005-09-22 0 5.650 5.600 5.650 5.600 5.700 53,322,000 301,052,333 5.6459 1.827 1.811 1.827 1.811 1.843 164,909,600 1.8256 0.00%
2005-09-21 0 5.650 5.600 5.650 5.550 5.700 60,678,055 340,953,856 5.6191 1.827 1.811 1.827 1.795 1.843 187,659,761 1.8169 0.89%
2005-09-20 0 5.600 5.600 5.650 5.450 5.650 103,156,724 573,073,971 5.5554 1.811 1.811 1.827 1.762 1.827 319,034,059 1.7963 4.67%
2005-09-16 0 5.350 5.350 5.400 5.300 5.450 49,536,115 266,672,261 5.3834 1.730 1.730 1.746 1.714 1.762 153,200,947 1.7407 -1.83%
2005-09-15 0 5.450 5.400 5.450 5.400 5.500 45,091,500 245,629,810 5.4474 1.762 1.746 1.762 1.746 1.778 139,455,032 1.7614 1.87%
2005-09-14 0 5.350 5.350 5.400 5.350 5.450 46,149,029 248,895,754 5.3933 1.730 1.730 1.746 1.730 1.762 142,725,665 1.7439 0.00%
2005-09-13 0 5.350 5.350 5.400 5.300 5.500 63,553,421 345,659,438 5.4389 1.730 1.730 1.746 1.714 1.778 196,552,441 1.7586 -1.83%
2005-09-12 0 5.550 5.550 5.600 5.500 5.600 35,740,567 198,886,678 5.5647 1.762 1.762 1.778 1.746 1.778 112,563,458 1.7669 1.83%
2005-09-09 0 5.450 5.450 5.500 5.450 5.550 40,676,704 222,943,845 5.4809 1.730 1.730 1.746 1.730 1.762 128,109,620 1.7403 0.93%
2005-09-08 0 5.400 5.400 5.450 5.400 5.550 57,092,391 312,601,285 5.4754 1.715 1.715 1.730 1.715 1.762 179,810,157 1.7385 -2.70%
2005-09-07 0 5.550 5.550 5.600 5.450 5.600 58,077,268 321,526,367 5.5362 1.762 1.762 1.778 1.730 1.778 182,911,987 1.7578 -1.77%
2005-09-06 0 5.650 5.600 5.650 5.600 5.750 44,122,500 250,062,494 5.6675 1.794 1.778 1.794 1.778 1.826 138,962,014 1.7995 -1.74%
2005-09-05 0 5.750 5.700 5.750 5.650 5.750 36,662,000 209,937,120 5.7263 1.826 1.810 1.826 1.794 1.826 115,465,474 1.8182 -0.86%
2005-09-02 0 5.800 5.750 5.800 5.700 5.800 65,977,034 379,483,525 5.7518 1.842 1.826 1.842 1.810 1.842 207,791,978 1.8263 1.75%
2005-09-01 0 5.700 5.650 5.700 5.600 5.700 95,465,500 538,567,602 5.6415 1.810 1.794 1.810 1.778 1.810 300,664,699 1.7913 2.70%
2005-08-31 0 5.550 5.500 5.550 5.400 5.600 189,231,308 1,043,830,568 5.5162 1.762 1.746 1.762 1.715 1.778 595,976,287 1.7515 -3.48%
2005-08-30 0 5.750 5.700 5.750 5.600 5.750 63,025,500 358,942,520 5.6952 1.826 1.810 1.826 1.778 1.826 198,496,242 1.8083 0.88%
2005-08-29 0 5.700 5.650 5.700 5.600 5.750 69,734,676 395,669,592 5.6739 1.810 1.794 1.810 1.778 1.826 219,626,518 1.8016 0.88%
2005-08-26 0 5.650 5.600 5.650 5.550 5.700 54,555,479 308,101,334 5.6475 1.794 1.778 1.794 1.762 1.810 171,820,256 1.7932 0.89%
2005-08-25 0 5.600 5.550 5.600 5.500 5.650 67,460,515 376,599,891 5.5825 1.778 1.762 1.778 1.746 1.794 212,464,141 1.7725 2.75%
2005-08-24 0 5.450 5.400 5.500 5.400 5.650 54,350,707 301,210,280 5.5420 1.730 1.715 1.746 1.715 1.794 171,175,335 1.7597 -2.68%
2005-08-23 0 5.600 5.550 5.600 5.450 5.750 95,275,500 534,470,153 5.6097 1.778 1.762 1.778 1.730 1.826 300,066,302 1.7812 -1.75%
2005-08-22 0 5.700 5.650 5.700 5.550 5.700 84,781,030 476,190,089 5.6167 1.810 1.794 1.810 1.762 1.810 267,014,396 1.7834 3.64%
2005-08-19 0 5.500 5.450 5.500 5.300 5.550 90,392,997 492,660,768 5.4502 1.746 1.730 1.746 1.683 1.762 284,689,058 1.7305 0.00%
2005-08-18 0 5.500 5.450 5.500 5.450 5.600 127,092,287 701,262,097 5.5177 1.746 1.730 1.746 1.730 1.778 400,271,975 1.7520 -3.51%
2005-08-17 0 5.700 5.650 5.700 5.600 5.750 139,055,500 789,872,387 5.6803 1.810 1.794 1.810 1.778 1.826 437,949,626 1.8036 -3.39%
2005-08-16 0 5.900 5.850 5.900 5.750 5.950 71,850,952 420,170,844 5.8478 1.873 1.857 1.873 1.826 1.889 226,291,643 1.8568 -2.48%
2005-08-15 0 6.050 6.000 6.050 5.950 6.100 62,187,315 373,598,424 6.0076 1.921 1.905 1.921 1.889 1.937 195,856,412 1.9075 0.00%
2005-08-12 0 6.050 6.000 6.050 5.950 6.050 62,233,059 373,914,373 6.0083 1.921 1.905 1.921 1.889 1.921 196,000,481 1.9077 1.68%
2005-08-11 0 5.950 5.900 5.950 5.850 6.050 130,488,383 778,053,630 5.9626 1.889 1.873 1.889 1.857 1.921 410,967,841 1.8932 0.00%
2005-08-10 0 5.950 5.900 5.950 5.600 5.950 159,964,504 925,270,071 5.7842 1.889 1.873 1.889 1.778 1.889 503,801,682 1.8366 5.31%
2005-08-09 0 5.650 5.650 5.700 5.600 5.750 139,549,422 790,948,819 5.6679 1.794 1.794 1.810 1.778 1.826 439,505,213 1.7996 2.73%
2005-08-08 0 5.500 5.500 5.550 5.300 5.550 60,406,756 328,755,802 5.4424 1.746 1.746 1.762 1.683 1.762 190,248,615 1.7280 3.77%
2005-08-05 0 5.300 5.300 5.350 5.150 5.400 109,620,184 579,939,862 5.2904 1.683 1.683 1.699 1.635 1.715 345,244,299 1.6798 -0.93%
2005-08-04 0 5.350 5.350 5.400 5.250 5.550 155,734,200 839,850,601 5.3928 1.699 1.699 1.715 1.667 1.762 490,478,512 1.7123 -3.60%
2005-08-03 0 5.550 5.550 5.600 5.400 5.800 186,610,934 1,041,316,410 5.5801 1.762 1.762 1.778 1.715 1.842 587,723,526 1.7718 0.91%
2005-08-02 0 5.500 5.500 5.550 5.300 5.550 155,812,000 851,501,792 5.4649 1.746 1.746 1.762 1.683 1.762 490,723,540 1.7352 2.80%
2005-08-01 0 5.350 5.300 5.350 5.300 5.450 85,588,314 456,171,107 5.3298 1.699 1.683 1.699 1.683 1.730 269,556,904 1.6923 0.94%
2005-07-29 0 5.300 5.250 5.300 5.050 5.300 121,305,669 629,210,975 5.1870 1.683 1.667 1.683 1.603 1.683 382,047,257 1.6469 6.00%
2005-07-28 0 5.000 5.000 5.050 4.975 5.100 91,914,190 462,816,957 5.0353 1.588 1.588 1.603 1.580 1.619 289,479,993 1.5988 0.00%
2005-07-27 0 5.000 4.975 5.000 4.875 5.050 111,903,946 557,090,106 4.9783 1.588 1.580 1.588 1.548 1.603 352,436,914 1.5807 3.09%
2005-07-26 0 4.850 4.850 4.900 4.825 4.975 63,332,000 309,295,759 4.8837 1.540 1.540 1.556 1.532 1.580 199,461,551 1.5507 -1.02%
2005-07-25 0 4.900 4.875 4.900 4.750 4.925 149,485,850 724,069,895 4.8437 1.556 1.548 1.556 1.508 1.564 470,799,588 1.5380 3.16%
2005-07-22 0 4.750 4.725 4.750 4.675 4.850 120,829,437 572,445,832 4.7376 1.508 1.500 1.508 1.484 1.540 380,547,384 1.5043 -1.55%
2005-07-21 0 4.825 4.800 4.825 4.675 4.825 95,671,635 455,580,242 4.7619 1.532 1.524 1.532 1.484 1.532 301,313,913 1.5120 3.21%
2005-07-20 0 4.675 4.650 4.675 4.625 4.825 132,793,492 627,532,993 4.7256 1.484 1.476 1.484 1.469 1.532 418,227,687 1.5005 0.54%
2005-07-19 0 4.650 4.625 4.650 4.575 4.725 75,097,106 349,330,389 4.6517 1.476 1.469 1.476 1.453 1.500 236,515,273 1.4770 1.09%
2005-07-18 0 4.600 4.625 4.650 4.600 4.675 66,836,000 309,666,731 4.6332 1.461 1.469 1.476 1.461 1.484 210,497,256 1.4711 -1.60%
2005-07-15 0 4.675 4.650 4.675 4.600 4.775 168,351,500 787,423,079 4.6773 1.484 1.476 1.484 1.461 1.516 530,216,184 1.4851 -4.10%
2005-07-14 0 4.875 4.850 4.875 4.700 4.925 100,132,675 484,189,436 4.8355 1.548 1.540 1.548 1.492 1.564 315,363,776 1.5353 -1.52%
2005-07-13 0 4.950 4.950 4.975 4.875 4.975 70,061,698 345,272,453 4.9281 1.572 1.572 1.580 1.548 1.580 220,656,461 1.5648 0.51%
2005-07-12 0 4.925 4.900 4.925 4.875 4.950 63,626,004 312,591,415 4.9130 1.564 1.556 1.564 1.548 1.572 200,387,505 1.5599 0.51%
2005-07-11 0 4.900 4.875 4.900 4.750 4.900 63,429,330 306,928,441 4.8389 1.556 1.548 1.556 1.508 1.556 199,768,088 1.5364 2.08%
2005-07-08 0 4.800 4.775 4.800 4.775 4.925 99,416,745 482,285,428 4.8511 1.524 1.516 1.524 1.516 1.564 313,108,984 1.5403 -2.04%
2005-07-07 0 4.900 4.900 4.925 4.850 5.050 201,727,313 997,992,115 4.9472 1.556 1.556 1.564 1.540 1.603 635,331,945 1.5708 -0.51%
2005-07-06 0 4.925 4.925 4.950 4.750 4.975 151,811,629 744,800,570 4.9061 1.564 1.564 1.572 1.508 1.580 478,124,534 1.5578 3.68%
2005-07-05 0 4.750 4.725 4.750 4.625 4.775 120,577,277 568,001,940 4.7107 1.508 1.500 1.508 1.469 1.516 379,753,217 1.4957 2.70%
2005-07-04 0 4.625 4.600 4.625 4.600 4.725 129,116,085 601,067,833 4.6553 1.469 1.461 1.469 1.461 1.500 406,645,844 1.4781 -0.54%
2005-06-30 0 4.650 4.650 4.675 4.600 4.725 108,330,305 505,258,261 4.6641 1.476 1.476 1.484 1.461 1.500 341,181,878 1.4809 0.54%
2005-06-29 0 4.625 4.600 4.625 4.575 4.725 238,059,958 1,100,790,818 4.6240 1.469 1.461 1.469 1.453 1.500 749,760,129 1.4682 0.54%
2005-06-28 0 4.600 4.600 4.625 4.375 4.625 369,446,850 1,656,437,545 4.4836 1.461 1.461 1.469 1.389 1.469 1,163,557,787 1.4236 6.98%
2005-06-27 0 4.300 4.275 4.300 4.250 4.300 123,018,340 524,800,135 4.2660 1.365 1.357 1.365 1.349 1.365 387,441,245 1.3545 1.18%
2005-06-24 0 4.250 4.250 4.275 4.200 4.325 244,862,127 1,041,965,381 4.2553 1.349 1.349 1.357 1.334 1.373 771,183,283 1.3511 0.59%
2005-06-23 0 4.225 4.225 4.250 4.200 4.275 195,242,428 826,124,868 4.2313 1.342 1.342 1.349 1.334 1.357 614,908,065 1.3435 1.20%
2005-06-22 0 4.175 4.175 4.200 4.100 4.200 237,894,803 988,920,681 4.1570 1.326 1.326 1.334 1.302 1.334 749,239,980 1.3199 0.00%
2005-06-21 0 4.175 4.150 4.175 4.150 4.225 104,380,179 437,052,410 4.1871 1.326 1.318 1.326 1.318 1.342 328,741,117 1.3295 -1.18%
2005-06-20 0 4.225 4.200 4.225 4.175 4.275 82,490,500 348,711,901 4.2273 1.342 1.334 1.342 1.326 1.357 259,800,466 1.3422 1.20%
2005-06-17 0 4.175 4.150 4.175 4.075 4.300 209,115,576 867,429,391 4.1481 1.326 1.318 1.326 1.294 1.365 658,600,978 1.3171 -2.34%
2005-06-16 0 4.275 4.275 4.300 4.225 4.350 68,314,000 293,120,078 4.2908 1.357 1.357 1.365 1.342 1.381 215,152,157 1.3624 0.59%
2005-06-15 0 4.250 4.225 4.275 4.200 4.300 92,121,912 390,326,661 4.2371 1.349 1.342 1.357 1.334 1.365 290,134,205 1.3453 1.19%
2005-06-14 0 4.200 4.200 4.225 4.175 4.250 71,375,500 299,432,577 4.1952 1.334 1.334 1.342 1.326 1.349 224,794,226 1.3320 0.60%
2005-06-13 0 4.175 4.150 4.175 4.150 4.200 62,823,078 262,388,730 4.1766 1.326 1.318 1.326 1.318 1.334 197,858,722 1.3261 0.60%
2005-06-10 0 4.150 4.175 4.200 4.125 4.200 99,941,453 416,108,382 4.1635 1.318 1.326 1.334 1.310 1.334 314,761,530 1.3220 1.22%
2005-06-09 0 4.100 4.075 4.100 4.075 4.175 125,041,151 516,295,830 4.1290 1.302 1.294 1.302 1.294 1.326 393,812,006 1.3110 -2.96%
2005-06-08 0 4.225 4.200 4.225 4.175 4.325 128,316,438 544,560,367 4.2439 1.342 1.334 1.342 1.326 1.373 404,127,388 1.3475 -1.74%
2005-06-07 0 4.300 4.275 4.300 4.250 4.350 86,189,000 369,692,087 4.2893 1.365 1.357 1.365 1.349 1.381 271,448,741 1.3619 0.00%
2005-06-06 0 4.300 4.300 4.325 4.225 4.325 55,669,000 238,174,125 4.2784 1.365 1.365 1.373 1.342 1.373 175,327,245 1.3585 1.18%
2005-06-03 0 4.250 4.250 4.300 4.250 4.300 21,932,087 94,001,322 4.2860 1.349 1.349 1.365 1.349 1.365 69,074,214 1.3609 0.00%
2005-06-02 0 4.250 4.250 4.275 4.225 4.325 57,101,100 244,144,581 4.2757 1.349 1.349 1.357 1.342 1.373 179,837,586 1.3576 0.59%
2005-06-01 0 4.225 4.225 4.250 4.200 4.300 43,846,107 185,432,809 4.2292 1.342 1.342 1.349 1.334 1.365 138,091,526 1.3428 -1.74%
2005-05-31 0 4.300 4.275 4.300 4.250 4.325 61,142,429 262,508,767 4.2934 1.365 1.357 1.365 1.349 1.373 192,565,587 1.3632 1.18%
2005-05-30 0 4.250 4.250 4.275 4.175 4.275 62,787,294 266,124,453 4.2385 1.349 1.349 1.357 1.326 1.357 197,746,022 1.3458 1.19%
2005-05-27 0 4.200 4.175 4.200 4.150 4.200 42,034,560 174,660,186 4.1552 1.334 1.326 1.334 1.318 1.334 132,386,132 1.3193 2.44%
2005-05-26 0 4.100 4.075 4.100 4.050 4.125 45,642,485 186,775,597 4.0921 1.302 1.294 1.302 1.286 1.310 143,749,145 1.2993 0.00%
2005-05-25 0 4.100 4.075 4.100 4.050 4.175 65,975,000 269,853,828 4.0902 1.302 1.294 1.302 1.286 1.326 207,785,572 1.2987 -1.80%
2005-05-24 0 4.175 4.175 4.200 4.125 4.225 34,415,391 144,116,163 4.1875 1.326 1.326 1.334 1.310 1.342 108,389,870 1.3296 -0.60%
2005-05-23 0 4.200 4.175 4.200 4.175 4.300 31,003,500 130,864,788 4.2210 1.334 1.326 1.334 1.326 1.365 97,644,259 1.3402 -0.59%
2005-05-20 0 4.225 4.175 4.225 4.125 4.225 25,966,520 108,339,181 4.1723 1.342 1.326 1.342 1.310 1.342 81,780,496 1.3248 1.20%
2005-05-19 0 4.175 4.150 4.175 4.100 4.200 50,629,500 210,401,856 4.1557 1.326 1.318 1.326 1.302 1.334 159,455,545 1.3195 1.83%
2005-05-18 0 4.100 4.100 4.125 4.050 4.125 49,210,306 200,954,068 4.0836 1.302 1.302 1.310 1.286 1.310 154,985,852 1.2966 0.61%
2005-05-17 0 4.075 4.075 4.100 4.050 4.125 75,590,616 308,985,622 4.0876 1.294 1.294 1.302 1.286 1.310 238,069,562 1.2979 -2.98%
2005-05-13 0 4.200 4.175 4.200 4.125 4.200 49,567,865 206,946,209 4.1750 1.334 1.326 1.334 1.310 1.334 156,111,969 1.3256 -2.21%
2005-05-12 0 4.375 4.350 4.375 4.350 4.450 56,504,812 248,513,177 4.3981 1.364 1.356 1.364 1.356 1.387 181,274,332 1.3709 -0.57%
2005-05-11 0 4.400 4.375 4.400 4.350 4.425 34,515,589 151,774,369 4.3973 1.372 1.364 1.372 1.356 1.379 110,730,221 1.3707 0.00%
2005-05-10 0 4.400 4.400 4.425 4.375 4.425 47,835,048 210,526,449 4.4011 1.372 1.372 1.379 1.364 1.379 153,460,671 1.3719 0.57%
2005-05-09 0 4.375 4.375 4.400 4.250 4.400 74,003,500 321,599,241 4.3457 1.364 1.364 1.372 1.325 1.372 237,412,258 1.3546 2.34%
2005-05-06 0 4.275 4.275 4.300 4.250 4.300 32,570,143 139,431,862 4.2810 1.333 1.333 1.340 1.325 1.340 104,488,993 1.3344 0.59%
2005-05-05 0 4.250 4.250 4.275 4.250 4.300 48,543,111 207,231,066 4.2690 1.325 1.325 1.333 1.325 1.340 155,732,223 1.3307 1.19%
2005-05-04 0 4.200 4.175 4.200 4.150 4.200 55,039,500 230,496,476 4.1878 1.309 1.301 1.309 1.294 1.309 176,573,432 1.3054 0.00%
2005-05-03 0 4.200 4.200 4.225 4.175 4.275 35,351,440 149,272,515 4.2225 1.309 1.309 1.317 1.301 1.333 113,411,733 1.3162 -0.59%
2005-04-29 0 4.225 4.200 4.225 4.150 4.275 66,833,279 281,885,898 4.2177 1.317 1.309 1.317 1.294 1.333 214,409,314 1.3147 -2.31%
2005-04-28 0 4.325 4.300 4.325 4.250 4.325 63,823,000 273,474,769 4.2849 1.348 1.340 1.348 1.325 1.348 204,751,972 1.3356 0.00%
2005-04-27 0 4.325 4.300 4.325 4.275 4.350 41,265,538 177,646,186 4.3050 1.348 1.340 1.348 1.333 1.356 132,384,881 1.3419 0.00%
2005-04-26 0 4.325 4.325 4.350 4.250 4.400 88,180,928 381,548,718 4.3269 1.348 1.348 1.356 1.325 1.372 282,895,177 1.3487 0.58%
2005-04-25 0 4.300 4.275 4.300 4.275 4.350 72,123,239 310,980,252 4.3118 1.340 1.333 1.340 1.333 1.356 231,380,151 1.3440 0.58%
2005-04-22 0 4.275 4.250 4.275 4.200 4.275 51,318,031 216,387,541 4.2166 1.333 1.325 1.333 1.309 1.333 164,634,505 1.3144 3.01%
2005-04-21 0 4.150 4.175 4.200 4.025 4.200 55,913,000 230,773,128 4.1274 1.294 1.301 1.309 1.255 1.309 179,375,727 1.2865 0.61%
2005-04-20 0 4.125 4.100 4.125 4.050 4.125 46,320,593 189,835,941 4.0983 1.286 1.278 1.286 1.262 1.286 148,602,114 1.2775 2.48%
2005-04-19 0 4.025 4.000 4.025 4.000 4.050 46,640,386 186,983,609 4.0090 1.255 1.247 1.255 1.247 1.262 149,628,049 1.2497 1.90%
2005-04-18 0 3.950 3.950 3.975 3.925 4.025 102,598,900 409,514,690 3.9914 1.231 1.231 1.239 1.223 1.255 329,149,790 1.2442 -4.24%
2005-04-15 0 4.125 4.075 4.125 4.075 4.150 70,802,000 292,569,472 4.1322 1.286 1.270 1.286 1.270 1.294 227,141,455 1.2880 -1.79%
2005-04-14 0 4.200 4.200 4.225 4.150 4.225 92,889,977 389,203,042 4.1899 1.309 1.309 1.317 1.294 1.317 298,002,381 1.3060 -2.89%
2005-04-13 0 4.325 4.325 4.350 4.250 4.350 32,332,465 138,558,925 4.2854 1.348 1.348 1.356 1.325 1.356 103,726,493 1.3358 1.17%
2005-04-12 0 4.275 4.275 4.300 4.225 4.300 30,359,033 129,387,505 4.2619 1.333 1.333 1.340 1.317 1.340 97,395,482 1.3285 0.59%
2005-04-11 0 4.250 4.225 4.250 4.175 4.325 64,785,952 275,784,139 4.2569 1.325 1.317 1.325 1.301 1.348 207,841,239 1.3269 -1.73%
2005-04-08 0 4.325 4.300 4.325 4.300 4.350 29,916,926 129,468,806 4.3276 1.348 1.340 1.348 1.340 1.356 95,977,149 1.3490 0.00%
2005-04-07 0 4.325 4.300 4.325 4.300 4.400 37,511,545 162,660,396 4.3363 1.348 1.340 1.348 1.340 1.372 120,341,614 1.3517 -1.70%
2005-04-06 0 4.400 4.375 4.400 4.325 4.400 76,663,500 334,557,743 4.3640 1.372 1.364 1.372 1.348 1.372 245,945,863 1.3603 1.15%
2005-04-04 0 4.350 4.325 4.350 4.300 4.375 82,107,213 356,363,731 4.3402 1.356 1.348 1.356 1.340 1.364 263,409,958 1.3529 2.96%
2005-04-01 0 4.225 4.225 4.250 4.175 4.275 80,791,500 341,089,659 4.2219 1.317 1.317 1.325 1.301 1.333 259,188,990 1.3160 0.60%
2005-03-31 0 4.200 4.175 4.200 4.150 4.275 62,930,513 263,460,893 4.1865 1.309 1.301 1.309 1.294 1.333 201,888,765 1.3050 0.00%
2005-03-30 0 4.200 4.175 4.200 4.150 4.225 46,376,494 193,944,558 4.1820 1.309 1.301 1.309 1.294 1.317 148,781,452 1.3036 -1.18%
2005-03-29 0 4.250 4.250 4.275 4.125 4.275 72,227,349 304,971,040 4.2224 1.325 1.325 1.333 1.286 1.333 231,714,149 1.3162 -0.58%
2005-03-24 0 4.275 4.250 4.275 4.225 4.300 58,670,000 250,002,352 4.2612 1.333 1.325 1.333 1.317 1.340 188,220,519 1.3282 -1.16%
2005-03-23 0 4.325 4.300 4.325 4.250 4.400 63,578,476 274,859,386 4.3232 1.348 1.340 1.348 1.325 1.372 203,967,509 1.3476 -2.26%
2005-03-22 0 4.425 4.425 4.450 4.425 4.525 68,908,534 307,991,838 4.4696 1.379 1.379 1.387 1.379 1.410 221,066,985 1.3932 -2.75%
2005-03-21 0 4.550 4.525 4.550 4.475 4.550 26,263,982 119,032,379 4.5322 1.418 1.410 1.418 1.395 1.418 84,258,059 1.4127 1.11%
2005-03-18 0 4.500 4.500 4.525 4.450 4.550 73,689,398 330,474,458 4.4847 1.403 1.403 1.410 1.387 1.418 236,404,580 1.3979 2.86%
2005-03-17 0 4.375 4.375 4.400 4.275 4.425 80,625,500 351,572,399 4.3606 1.364 1.364 1.372 1.333 1.379 258,656,442 1.3592 1.74%
2005-03-16 0 4.300 4.300 4.325 4.275 4.350 48,560,000 208,988,588 4.3037 1.340 1.340 1.348 1.333 1.356 155,786,405 1.3415 -1.15%
2005-03-15 0 4.350 4.350 4.375 4.275 4.375 47,781,076 206,851,022 4.3291 1.356 1.356 1.364 1.333 1.364 153,287,522 1.3494 -1.14%
2005-03-14 0 4.400 4.400 4.425 4.325 4.425 41,380,653 180,807,561 4.3694 1.372 1.372 1.379 1.348 1.379 132,754,184 1.3620 0.00%
2005-03-11 0 4.400 4.375 4.400 4.375 4.425 26,555,711 117,056,624 4.4080 1.372 1.364 1.372 1.364 1.379 85,193,961 1.3740 -1.68%
2005-03-10 0 4.475 4.450 4.475 4.400 4.525 75,165,000 335,253,590 4.4602 1.395 1.387 1.395 1.372 1.410 241,138,492 1.3903 -2.72%
2005-03-09 0 4.600 4.575 4.600 4.500 4.625 69,553,699 317,421,206 4.5637 1.434 1.426 1.434 1.403 1.442 223,136,753 1.4225 1.66%
2005-03-08 0 4.525 4.500 4.525 4.425 4.525 70,342,913 315,842,226 4.4900 1.410 1.403 1.410 1.379 1.410 225,668,648 1.3996 3.43%
2005-03-07 0 4.375 4.375 4.400 4.375 4.450 40,130,000 176,670,951 4.4025 1.364 1.364 1.372 1.364 1.387 128,741,937 1.3723 0.00%
2005-03-04 0 4.375 4.325 4.375 4.350 4.475 71,074,278 314,093,172 4.4192 1.364 1.348 1.364 1.356 1.395 228,014,956 1.3775 -1.13%
2005-03-03 0 4.425 4.425 4.450 4.400 4.450 42,758,600 189,378,488 4.4290 1.379 1.379 1.387 1.372 1.387 137,174,806 1.3806 1.14%
2005-03-02 0 4.375 4.375 4.400 4.350 4.475 63,005,700 277,464,992 4.4038 1.364 1.364 1.372 1.356 1.395 202,129,974 1.3727 -3.85%
2005-03-01 0 4.550 4.525 4.550 4.425 4.550 52,169,582 234,175,256 4.4887 1.418 1.410 1.418 1.379 1.418 167,366,385 1.3992 0.55%
2005-02-28 0 4.525 4.500 4.525 4.475 4.550 77,516,017 349,657,332 4.5108 1.410 1.403 1.410 1.395 1.418 248,680,841 1.4060 2.26%
2005-02-25 0 4.425 4.400 4.425 4.325 4.450 82,840,065 365,095,362 4.4072 1.379 1.372 1.379 1.348 1.387 265,761,037 1.3738 2.31%
2005-02-24 0 4.325 4.325 4.350 4.275 4.350 41,558,531 179,029,894 4.3079 1.348 1.348 1.356 1.333 1.356 133,324,838 1.3428 0.58%
2005-02-23 0 4.300 4.250 4.300 4.250 4.325 51,677,623 221,739,095 4.2908 1.340 1.325 1.340 1.325 1.348 165,788,120 1.3375 -0.58%
2005-02-22 0 4.325 4.300 4.325 4.275 4.350 40,042,400 172,314,030 4.3033 1.348 1.340 1.348 1.333 1.356 128,460,905 1.3414 0.00%
2005-02-21 0 4.325 4.300 4.325 4.275 4.350 73,281,834 316,668,337 4.3212 1.348 1.340 1.348 1.333 1.356 235,097,065 1.3470 1.17%
2005-02-18 0 4.275 4.275 4.300 4.175 4.300 63,792,887 270,510,228 4.2404 1.333 1.333 1.340 1.301 1.340 204,655,366 1.3218 1.18%
2005-02-17 0 4.225 4.200 4.225 4.175 4.225 58,512,014 245,284,723 4.1920 1.317 1.309 1.317 1.301 1.317 187,713,681 1.3067 1.81%
2005-02-16 0 4.150 4.150 4.175 4.075 4.225 87,879,757 362,679,822 4.1270 1.294 1.294 1.301 1.270 1.317 281,928,984 1.2864 -0.60%
2005-02-15 0 4.175 4.175 4.200 4.125 4.225 84,537,938 351,142,132 4.1537 1.301 1.301 1.309 1.286 1.317 271,208,020 1.2947 1.83%
2005-02-14 0 4.100 4.100 4.125 4.050 4.125 98,103,352 400,981,171 4.0873 1.278 1.278 1.286 1.262 1.286 314,727,524 1.2741 3.14%
2005-02-08 0 3.975 3.950 3.975 3.925 3.975 26,902,500 106,209,495 3.9479 1.239 1.231 1.239 1.223 1.239 86,306,503 1.2306 1.27%
2005-02-07 0 3.925 3.925 3.950 3.875 3.950 92,852,309 363,108,087 3.9106 1.223 1.223 1.231 1.208 1.231 297,881,537 1.2190 1.95%
2005-02-04 0 3.850 3.850 3.875 3.800 3.900 168,740,000 652,225,283 3.8653 1.200 1.200 1.208 1.184 1.216 541,338,510 1.2048 -1.91%
2005-02-03 0 3.925 3.900 3.925 3.875 4.025 158,357,662 620,806,825 3.9203 1.223 1.216 1.223 1.208 1.255 508,030,703 1.2220 -4.85%
2005-02-02 0 4.125 4.100 4.125 4.050 4.125 36,771,500 150,110,533 4.0823 1.286 1.278 1.286 1.262 1.286 117,967,459 1.2725 1.23%
2005-02-01 0 4.075 4.050 4.075 4.050 4.150 72,168,585 294,569,526 4.0817 1.270 1.262 1.270 1.262 1.294 231,525,627 1.2723 -1.21%
2005-01-31 0 4.125 4.100 4.125 4.075 4.150 53,747,657 221,022,673 4.1122 1.286 1.278 1.286 1.270 1.294 172,429,042 1.2818 0.00%
2005-01-28 0 4.125 4.125 4.150 4.100 4.150 44,851,267 185,122,436 4.1275 1.286 1.286 1.294 1.278 1.294 143,888,337 1.2866 1.23%
2005-01-27 0 4.075 4.050 4.075 4.050 4.175 54,162,615 222,625,769 4.1103 1.270 1.262 1.270 1.262 1.301 173,760,278 1.2812 -0.61%
2005-01-26 0 4.100 4.075 4.100 4.050 4.125 47,501,800 194,048,038 4.0851 1.278 1.270 1.278 1.262 1.286 152,391,571 1.2734 -0.61%
2005-01-25 0 4.125 4.075 4.125 4.025 4.125 28,079,500 114,417,938 4.0748 1.286 1.270 1.286 1.255 1.286 90,082,462 1.2701 1.23%
2005-01-24 0 4.075 4.050 4.075 4.025 4.125 52,930,876 215,174,982 4.0652 1.270 1.262 1.270 1.255 1.286 169,808,709 1.2672 0.62%
2005-01-21 0 4.050 4.025 4.050 3.975 4.050 53,323,272 214,007,030 4.0134 1.262 1.255 1.262 1.239 1.262 171,067,563 1.2510 -0.61%
2005-01-20 0 4.075 4.050 4.075 3.950 4.075 75,380,212 302,714,273 4.0158 1.270 1.262 1.270 1.231 1.270 241,828,918 1.2518 0.62%
2005-01-19 0 4.050 4.025 4.050 4.000 4.075 31,500,854 127,107,465 4.0350 1.262 1.255 1.262 1.247 1.270 101,058,583 1.2578 0.00%
2005-01-18 0 4.050 4.025 4.050 3.950 4.100 61,312,536 246,042,401 4.0129 1.262 1.255 1.262 1.231 1.278 196,698,097 1.2509 0.62%
2005-01-17 0 4.025 4.025 4.050 4.000 4.050 56,895,705 228,188,693 4.0106 1.255 1.255 1.262 1.247 1.262 182,528,364 1.2502 2.55%
2005-01-14 0 3.925 3.900 3.925 3.875 3.950 141,951,155 555,599,510 3.9140 1.223 1.216 1.223 1.208 1.231 455,396,626 1.2200 1.95%
2005-01-13 0 3.850 3.825 3.850 3.825 3.975 95,259,708 368,113,225 3.8643 1.200 1.192 1.200 1.192 1.239 305,604,767 1.2045 -0.65%
2005-01-12 0 3.875 3.875 3.900 3.800 3.925 49,925,243 193,013,621 3.8661 1.208 1.208 1.216 1.184 1.223 160,166,271 1.2051 0.65%
2005-01-11 0 3.850 3.850 3.875 3.850 3.975 62,976,000 245,342,795 3.8958 1.200 1.200 1.208 1.200 1.239 202,034,692 1.2144 -1.28%
2005-01-10 0 3.900 3.875 3.900 3.875 3.975 62,254,363 243,517,003 3.9116 1.216 1.208 1.216 1.208 1.239 199,719,593 1.2193 -1.89%
2005-01-07 0 3.975 3.925 3.975 3.825 4.050 105,817,655 419,014,738 3.9598 1.239 1.223 1.239 1.192 1.262 339,475,949 1.2343 -1.24%
2005-01-06 0 4.025 3.975 4.000 3.975 4.100 79,086,500 318,828,924 4.0314 1.255 1.239 1.247 1.239 1.278 253,719,142 1.2566 0.00%
2005-01-05 0 4.025 4.000 4.025 3.975 4.125 56,863,769 228,435,888 4.0172 1.255 1.247 1.255 1.239 1.286 182,425,909 1.2522 -0.62%
2005-01-04 0 4.050 4.050 4.075 4.000 4.125 88,046,000 357,312,403 4.0582 1.262 1.262 1.270 1.247 1.286 282,462,311 1.2650 -2.99%
2005-01-03 0 4.175 4.150 4.200 4.150 4.200 10,207,231 42,588,391 4.1724 1.301 1.294 1.309 1.294 1.309 32,746,043 1.3006 0.00%
2004-12-31 0 4.175 4.150 4.175 4.150 4.200 24,614,000 103,301,725 4.1969 1.301 1.294 1.301 1.294 1.309 78,964,715 1.3082 -0.60%
2004-12-30 0 4.200 4.200 4.225 4.175 4.275 15,337,739 64,698,038 4.2182 1.309 1.309 1.317 1.301 1.333 49,205,338 1.3149 -1.18%
2004-12-29 0 4.250 4.225 4.250 4.200 4.300 12,782,838 54,199,309 4.2400 1.325 1.317 1.325 1.309 1.340 41,008,904 1.3216 1.80%
2004-12-28 0 4.175 4.150 4.175 4.150 4.225 32,236,707 134,819,174 4.1822 1.301 1.294 1.301 1.294 1.317 103,419,290 1.3036 -1.76%
2004-12-24 0 4.250 4.225 4.275 4.225 4.275 13,861,500 59,109,526 4.2643 1.325 1.317 1.333 1.317 1.333 44,469,383 1.3292 -0.58%
2004-12-23 0 4.275 4.250 4.275 4.250 4.350 28,398,000 122,158,566 4.3017 1.333 1.325 1.333 1.325 1.356 91,104,249 1.3409 -1.72%
2004-12-22 0 4.350 4.350 4.375 4.325 4.375 17,564,983 76,381,056 4.3485 1.356 1.356 1.364 1.348 1.364 56,350,609 1.3555 0.00%
2004-12-21 0 4.350 4.325 4.350 4.300 4.375 22,598,891 98,313,876 4.3504 1.356 1.348 1.356 1.340 1.364 72,500,000 1.3561 0.00%
2004-12-20 0 4.350 4.350 4.375 4.275 4.400 56,321,383 243,976,133 4.3319 1.356 1.356 1.364 1.333 1.372 180,685,869 1.3503 1.75%
2004-12-17 0 4.275 4.250 4.275 4.225 4.300 25,724,700 109,508,638 4.2569 1.333 1.325 1.333 1.317 1.340 82,527,977 1.3269 0.59%
2004-12-16 0 4.250 4.225 4.250 4.200 4.300 33,204,488 141,285,813 4.2550 1.325 1.317 1.325 1.309 1.340 106,524,049 1.3263 0.00%
2004-12-15 0 4.250 4.225 4.250 4.150 4.300 55,498,749 235,333,705 4.2403 1.325 1.317 1.325 1.294 1.340 178,046,759 1.3218 1.19%
2004-12-14 0 4.200 4.175 4.200 4.125 4.200 35,447,600 147,915,199 4.1728 1.309 1.301 1.309 1.286 1.309 113,720,226 1.3007 1.82%
2004-12-13 0 4.125 4.100 4.125 4.050 4.125 19,426,336 79,656,031 4.1004 1.286 1.278 1.286 1.262 1.286 62,322,056 1.2781 0.61%
2004-12-10 0 4.100 4.075 4.100 4.050 4.150 30,452,301 124,177,295 4.0778 1.278 1.270 1.278 1.262 1.294 97,694,697 1.2711 0.00%
2004-12-09 0 4.100 4.075 4.100 4.025 4.125 48,703,300 198,582,451 4.0774 1.278 1.270 1.278 1.255 1.286 156,246,129 1.2710 1.23%
2004-12-08 0 4.050 4.050 4.075 4.025 4.175 79,195,500 324,709,206 4.1001 1.262 1.262 1.270 1.255 1.301 254,068,827 1.2780 -3.57%
2004-12-07 0 4.200 4.175 4.200 4.150 4.300 48,656,340 205,415,758 4.2218 1.309 1.301 1.309 1.294 1.340 156,095,476 1.3160 -1.18%
2004-12-06 0 4.250 4.250 4.275 4.200 4.275 33,397,390 141,732,747 4.2438 1.325 1.325 1.333 1.309 1.333 107,142,902 1.3228 -0.58%
2004-12-03 0 4.275 4.225 4.275 4.225 4.350 49,704,900 211,780,943 4.2608 1.333 1.317 1.333 1.317 1.356 159,459,384 1.3281 -2.84%
2004-12-02 0 4.400 4.375 4.400 4.325 4.400 44,331,000 193,959,710 4.3753 1.372 1.364 1.372 1.348 1.372 142,219,257 1.3638 -0.56%
2004-12-01 0 4.425 4.400 4.425 4.325 4.425 39,332,000 172,584,377 4.3879 1.379 1.372 1.379 1.348 1.379 126,181,855 1.3677 0.00%
2004-11-30 0 4.425 4.400 4.425 4.375 4.450 55,998,700 246,652,987 4.4046 1.379 1.372 1.379 1.364 1.387 179,650,663 1.3730 1.14%
2004-11-29 0 4.375 4.375 4.400 4.325 4.400 50,034,265 218,556,348 4.3681 1.364 1.364 1.372 1.348 1.372 160,516,027 1.3616 1.74%
2004-11-26 0 4.300 4.275 4.300 4.225 4.350 148,017,500 634,688,135 4.2879 1.340 1.333 1.340 1.317 1.356 474,858,201 1.3366 -3.91%
2004-11-25 0 4.475 4.475 4.500 4.425 4.550 21,566,000 96,954,366 4.4957 1.395 1.395 1.403 1.379 1.418 69,186,359 1.4014 -0.56%
2004-11-24 0 4.500 4.500 4.525 4.475 4.575 43,200,737 195,425,644 4.5237 1.403 1.403 1.410 1.395 1.426 138,593,236 1.4101 -0.55%
2004-11-23 0 4.525 4.500 4.525 4.400 4.525 45,061,153 201,583,141 4.4735 1.410 1.403 1.410 1.372 1.410 144,561,677 1.3944 1.69%
2004-11-22 0 4.450 4.425 4.450 4.275 4.475 43,122,244 189,788,173 4.4012 1.387 1.379 1.387 1.333 1.395 138,341,421 1.3719 2.89%
2004-11-19 0 4.325 4.300 4.325 4.300 4.350 22,999,000 99,286,453 4.3170 1.348 1.340 1.348 1.340 1.356 73,783,598 1.3456 1.17%
2004-11-18 0 4.275 4.250 4.275 4.250 4.325 28,775,618 123,195,549 4.2812 1.333 1.325 1.333 1.325 1.348 92,315,694 1.3345 0.59%
2004-11-17 0 4.250 4.225 4.250 4.175 4.250 47,150,040 198,866,060 4.2177 1.325 1.317 1.325 1.301 1.325 151,263,082 1.3147 3.66%
2004-11-16 0 4.100 4.125 4.150 4.075 4.225 45,938,462 189,899,696 4.1338 1.278 1.286 1.294 1.270 1.317 147,376,192 1.2885 -1.80%
2004-11-15 0 4.175 4.175 4.200 4.150 4.225 33,082,694 138,297,116 4.1803 1.301 1.301 1.309 1.294 1.317 106,133,319 1.3031 0.60%
2004-11-12 0 4.150 4.150 4.175 4.150 4.200 41,183,500 171,950,557 4.1752 1.294 1.294 1.301 1.294 1.309 132,121,693 1.3015 -1.19%
2004-11-11 0 4.200 4.175 4.200 4.175 4.250 17,067,576 71,795,115 4.2065 1.309 1.301 1.309 1.301 1.325 54,754,866 1.3112 -1.18%
2004-11-10 0 4.250 4.225 4.250 4.100 4.275 50,712,115 211,306,411 4.1668 1.325 1.317 1.325 1.278 1.333 162,690,653 1.2988 1.19%
2004-11-09 0 4.200 4.175 4.200 4.150 4.200 27,174,272 113,415,118 4.1736 1.309 1.301 1.309 1.294 1.309 87,178,380 1.3010 0.00%
2004-11-08 0 4.200 4.200 4.225 4.075 4.225 24,230,308 100,548,019 4.1497 1.309 1.309 1.317 1.270 1.317 77,733,785 1.2935 1.20%
2004-11-05 0 4.150 4.125 4.150 4.125 4.225 43,216,100 180,369,850 4.1737 1.294 1.286 1.294 1.286 1.317 138,642,522 1.3010 -1.19%
2004-11-04 0 4.200 4.200 4.225 4.200 4.300 27,702,500 117,423,030 4.2387 1.309 1.309 1.317 1.309 1.340 88,873,000 1.3212 -0.59%
2004-11-03 0 4.225 4.225 4.250 4.075 4.300 49,001,780 206,583,352 4.2158 1.317 1.317 1.325 1.270 1.340 157,203,689 1.3141 2.42%
2004-11-02 0 4.125 4.100 4.125 4.000 4.150 65,125,700 264,830,547 4.0665 1.286 1.278 1.286 1.247 1.294 208,931,192 1.2675 3.13%
2004-11-01 0 4.000 3.975 4.000 3.950 4.025 39,976,748 159,439,712 3.9883 1.247 1.239 1.247 1.231 1.255 128,250,286 1.2432 0.00%
2004-10-29 0 4.000 4.000 4.025 3.975 4.075 82,377,316 331,554,037 4.0248 1.247 1.247 1.255 1.239 1.270 264,276,481 1.2546 -4.76%
2004-10-28 0 4.200 4.175 4.200 4.125 4.225 57,020,280 238,367,319 4.1804 1.309 1.301 1.309 1.286 1.317 182,928,016 1.3031 0.00%
2004-10-27 0 4.200 4.200 4.225 4.150 4.225 45,821,100 192,283,125 4.1964 1.309 1.309 1.317 1.294 1.317 146,999,680 1.3081 0.60%
2004-10-26 0 4.175 4.150 4.175 4.075 4.200 71,775,279 295,480,769 4.1167 1.301 1.294 1.301 1.270 1.309 230,263,853 1.2832 3.09%
2004-10-25 0 4.050 4.025 4.050 3.975 4.075 70,977,900 285,791,255 4.0265 1.262 1.255 1.262 1.239 1.270 227,705,764 1.2551 -1.82%
2004-10-21 0 4.125 4.100 4.150 4.050 4.150 42,625,735 175,087,783 4.1076 1.286 1.278 1.294 1.262 1.294 136,748,559 1.2804 3.13%
2004-10-20 0 4.000 3.975 4.000 3.975 4.150 52,740,623 212,814,659 4.0351 1.247 1.239 1.247 1.239 1.294 169,198,354 1.2578 -3.61%
2004-10-19 0 4.150 4.125 4.150 4.075 4.225 27,967,780 115,463,016 4.1284 1.294 1.286 1.294 1.270 1.317 89,724,051 1.2869 0.00%
2004-10-18 0 4.150 4.125 4.150 4.075 4.200 30,066,900 124,076,678 4.1267 1.294 1.286 1.294 1.270 1.309 96,458,284 1.2863 -1.19%
2004-10-15 0 4.200 4.175 4.200 4.150 4.250 37,856,500 158,568,020 4.1887 1.309 1.301 1.309 1.294 1.325 121,448,271 1.3056 1.20%
2004-10-14 0 4.150 4.175 4.200 4.050 4.200 58,743,539 243,585,195 4.1466 1.294 1.301 1.309 1.262 1.309 188,456,441 1.2925 -2.92%
2004-10-13 0 4.275 4.250 4.300 4.250 4.475 51,243,361 222,311,076 4.3383 1.333 1.325 1.340 1.325 1.395 164,394,955 1.3523 -3.93%
2004-10-12 0 4.450 4.425 4.450 4.375 4.475 35,731,707 158,314,640 4.4306 1.387 1.379 1.387 1.364 1.395 114,631,676 1.3811 0.56%
2004-10-11 0 4.425 4.375 4.425 4.300 4.500 37,021,110 161,884,188 4.3728 1.379 1.364 1.379 1.340 1.403 118,768,238 1.3630 1.72%
2004-10-08 0 4.350 4.300 4.350 4.275 4.450 52,815,382 229,127,805 4.3383 1.356 1.340 1.356 1.333 1.387 169,438,190 1.3523 0.58%
2004-10-07 0 4.325 4.300 4.325 4.200 4.350 39,491,000 168,167,302 4.2584 1.348 1.340 1.348 1.309 1.356 126,691,947 1.3274 2.98%
2004-10-06 0 4.200 4.200 4.225 4.125 4.300 51,282,471 216,024,280 4.2124 1.309 1.309 1.317 1.286 1.340 164,520,424 1.3131 0.00%
2004-10-05 0 4.200 4.200 4.225 4.175 4.225 35,393,000 148,930,574 4.2079 1.309 1.309 1.317 1.301 1.317 113,545,063 1.3116 -0.59%
2004-10-04 0 4.225 4.225 4.250 4.200 4.300 63,094,891 266,553,568 4.2246 1.317 1.317 1.325 1.309 1.340 202,416,109 1.3169 3.68%
2004-09-30 0 4.075 4.075 4.100 4.050 4.150 45,116,282 184,744,873 4.0949 1.270 1.270 1.278 1.262 1.294 144,738,538 1.2764 1.24%
2004-09-28 0 4.025 4.000 4.025 3.975 4.025 35,357,245 141,624,131 4.0055 1.255 1.247 1.255 1.239 1.255 113,430,356 1.2486 1.26%
2004-09-27 0 3.975 3.950 3.975 3.900 4.000 46,681,653 184,413,945 3.9505 1.239 1.231 1.239 1.216 1.247 149,760,439 1.2314 0.63%
2004-09-24 0 3.950 3.950 3.975 3.925 4.075 53,360,800 212,615,675 3.9845 1.231 1.231 1.239 1.223 1.270 171,187,958 1.2420 -2.47%
2004-09-23 0 4.050 4.050 4.075 3.925 4.100 107,889,070 433,712,865 4.0200 1.262 1.262 1.270 1.223 1.278 346,121,301 1.2531 2.53%
2004-09-22 0 3.950 3.900 3.950 3.900 4.025 135,646,000 533,004,045 3.9294 1.231 1.216 1.231 1.216 1.255 435,168,920 1.2248 2.60%
2004-09-21 0 3.850 3.825 3.850 3.725 3.875 103,265,748 392,168,884 3.7977 1.200 1.192 1.200 1.161 1.208 331,289,120 1.1838 4.05%
2004-09-20 0 3.700 3.700 3.725 3.600 3.725 67,974,300 248,806,264 3.6603 1.153 1.153 1.161 1.122 1.161 218,069,849 1.1409 2.07%
2004-09-17 0 3.625 3.625 3.650 3.600 3.650 33,420,440 121,004,195 3.6207 1.130 1.130 1.138 1.122 1.138 107,216,850 1.1286 0.00%
2004-09-16 0 3.625 3.600 3.625 3.525 3.650 42,972,800 154,058,470 3.5850 1.130 1.122 1.130 1.099 1.138 137,861,986 1.1175 2.11%
2004-09-15 0 3.550 3.525 3.550 3.500 3.625 64,657,296 231,055,190 3.5735 1.107 1.099 1.107 1.091 1.130 207,428,495 1.1139 -1.25%
2004-09-14 0 3.675 3.675 3.700 3.650 3.700 27,477,000 101,191,360 3.6828 1.121 1.121 1.128 1.113 1.128 90,111,173 1.1230 -0.68%
2004-09-13 0 3.700 3.675 3.700 3.625 3.725 33,172,538 121,513,074 3.6631 1.128 1.121 1.128 1.105 1.136 108,789,762 1.1170 0.68%
2004-09-10 0 3.675 3.675 3.700 3.625 3.725 59,572,824 218,072,523 3.6606 1.121 1.121 1.128 1.105 1.136 195,369,837 1.1162 2.08%
2004-09-09 0 3.600 3.575 3.600 3.575 3.700 46,370,100 168,379,618 3.6312 1.098 1.090 1.098 1.090 1.128 152,071,335 1.1072 -2.70%
2004-09-08 0 3.700 3.675 3.700 3.650 3.775 53,053,800 198,103,163 3.7340 1.128 1.121 1.128 1.113 1.151 173,990,615 1.1386 -2.63%
2004-09-07 0 3.800 3.775 3.800 3.750 3.800 23,049,500 87,247,674 3.7852 1.159 1.151 1.159 1.143 1.159 75,591,130 1.1542 -0.65%
2004-09-06 0 3.825 3.775 3.800 3.750 3.825 36,413,913 137,520,759 3.7766 1.166 1.151 1.159 1.143 1.166 119,419,893 1.1516 2.00%
2004-09-03 0 3.750 3.725 3.750 3.700 3.775 60,393,828 226,030,044 3.7426 1.143 1.136 1.143 1.128 1.151 198,062,330 1.1412 2.74%
2004-09-02 0 3.650 3.650 3.675 3.650 3.700 29,268,200 107,450,282 3.6712 1.113 1.113 1.121 1.113 1.128 95,985,436 1.1194 -0.68%
2004-09-01 0 3.675 3.650 3.675 3.650 3.700 66,193,000 242,850,688 3.6688 1.121 1.113 1.121 1.113 1.128 217,080,789 1.1187 0.68%
2004-08-31 0 3.650 3.650 3.675 3.575 3.675 55,881,390 201,721,779 3.6098 1.113 1.113 1.121 1.090 1.121 183,263,732 1.1007 0.00%
2004-08-30 0 3.650 3.625 3.650 3.625 3.700 37,242,900 136,536,946 3.6661 1.113 1.105 1.113 1.105 1.128 122,138,566 1.1179 0.00%
2004-08-27 0 3.650 3.650 3.675 3.600 3.675 68,850,963 250,124,513 3.6328 1.113 1.113 1.121 1.098 1.121 225,797,613 1.1077 0.69%
2004-08-26 0 3.625 3.600 3.625 3.550 3.650 84,546,986 305,812,799 3.6171 1.105 1.098 1.105 1.082 1.113 277,272,921 1.1029 -2.03%
2004-08-25 0 3.700 3.700 3.725 3.650 3.775 65,608,000 244,765,509 3.7307 1.128 1.128 1.136 1.113 1.151 215,162,274 1.1376 0.00%
2004-08-24 0 3.700 3.700 3.725 3.550 3.725 65,610,000 239,344,565 3.6480 1.128 1.128 1.136 1.082 1.136 215,168,833 1.1124 0.00%
2004-08-23 0 3.700 3.675 3.725 3.675 3.800 40,548,200 151,951,734 3.7474 1.128 1.121 1.136 1.121 1.159 132,978,340 1.1427 -1.99%
2004-08-20 0 3.775 3.750 3.775 3.675 3.775 46,752,000 174,912,547 3.7413 1.151 1.143 1.151 1.121 1.151 153,323,781 1.1408 2.72%
2004-08-19 0 3.675 3.675 3.700 3.600 3.700 37,692,849 138,279,671 3.6686 1.121 1.121 1.128 1.098 1.128 123,614,180 1.1186 2.80%
2004-08-18 0 3.575 3.575 3.600 3.525 3.625 20,182,500 72,326,013 3.5836 1.090 1.090 1.098 1.075 1.105 66,188,767 1.0927 -0.69%
2004-08-17 0 3.600 3.550 3.575 3.550 3.625 15,769,796 56,610,244 3.5898 1.098 1.082 1.090 1.082 1.105 51,717,247 1.0946 0.00%
2004-08-16 0 3.600 3.575 3.600 3.525 3.650 33,852,288 120,930,408 3.5723 1.098 1.090 1.098 1.075 1.113 111,019,011 1.0893 -0.69%
2004-08-13 0 3.625 3.625 3.650 3.550 3.675 53,196,038 191,899,298 3.6074 1.105 1.105 1.113 1.082 1.121 174,457,086 1.1000 1.40%
2004-08-12 0 3.575 3.575 3.600 3.500 3.625 38,127,045 136,265,373 3.5740 1.090 1.090 1.098 1.067 1.105 125,038,131 1.0898 2.14%
2004-08-11 0 3.500 3.500 3.525 3.475 3.625 53,583,845 191,284,438 3.5698 1.067 1.067 1.075 1.060 1.105 175,728,904 1.0885 -3.45%
2004-08-10 0 3.625 3.625 3.650 3.600 3.675 46,451,000 169,751,904 3.6544 1.105 1.105 1.113 1.098 1.121 152,336,648 1.1143 -1.36%
2004-08-09 0 3.675 3.650 3.675 3.650 3.725 15,625,083 57,609,725 3.6870 1.121 1.113 1.121 1.113 1.136 51,242,659 1.1243 -1.34%
2004-08-06 0 3.725 3.725 3.750 3.725 3.775 94,328,900 353,752,385 3.7502 1.136 1.136 1.143 1.136 1.151 309,352,833 1.1435 -0.67%
2004-08-05 0 3.750 3.725 3.750 3.725 3.775 89,406,800 334,947,503 3.7463 1.143 1.136 1.143 1.136 1.151 293,210,743 1.1423 -1.32%
2004-08-04 0 3.800 3.775 3.800 3.700 3.800 102,827,500 385,091,996 3.7450 1.159 1.151 1.159 1.128 1.159 337,224,100 1.1419 0.66%
2004-08-03 0 3.775 3.725 3.750 3.700 3.825 75,541,600 282,737,555 3.7428 1.151 1.136 1.143 1.128 1.166 247,739,642 1.1413 -0.66%
2004-08-02 0 3.800 3.800 3.825 3.725 3.850 51,937,650 197,145,370 3.7958 1.159 1.159 1.166 1.136 1.174 170,330,187 1.1574 1.33%
2004-07-30 0 3.750 3.725 3.750 3.700 3.850 103,487,497 388,654,349 3.7556 1.143 1.136 1.143 1.128 1.174 339,388,568 1.1452 2.74%
2004-07-29 0 3.650 3.650 3.675 3.600 3.725 67,066,750 246,174,534 3.6706 1.113 1.113 1.121 1.098 1.136 219,946,263 1.1192 -2.01%
2004-07-28 0 3.725 3.725 3.750 3.675 3.775 60,156,300 224,496,116 3.7319 1.136 1.136 1.143 1.121 1.151 197,283,354 1.1379 -0.67%
2004-07-27 0 3.750 3.750 3.775 3.650 3.800 85,120,649 318,220,479 3.7385 1.143 1.143 1.151 1.113 1.159 279,154,256 1.1399 2.74%
2004-07-26 0 3.650 3.625 3.650 3.525 3.675 48,636,700 175,249,732 3.6032 1.113 1.105 1.113 1.075 1.121 159,504,679 1.0987 2.10%
2004-07-23 0 3.575 3.575 3.600 3.525 3.600 36,970,080 132,085,177 3.5728 1.090 1.090 1.098 1.075 1.098 121,243,850 1.0894 0.70%
2004-07-22 0 3.550 3.525 3.550 3.525 3.650 69,603,298 250,457,937 3.5984 1.082 1.075 1.082 1.075 1.113 228,264,905 1.0972 -2.74%
2004-07-21 0 3.650 3.650 3.675 3.575 3.675 139,148,826 503,405,591 3.6177 1.113 1.113 1.121 1.090 1.121 456,340,352 1.1031 3.55%
2004-07-20 0 3.525 3.525 3.550 3.400 3.550 66,697,500 231,889,608 3.4767 1.075 1.075 1.082 1.037 1.082 218,735,303 1.0601 1.44%
2004-07-19 0 3.475 3.450 3.475 3.375 3.500 76,049,400 259,993,813 3.4187 1.060 1.052 1.060 1.029 1.067 249,404,979 1.0425 2.96%
2004-07-16 0 3.375 3.375 3.425 3.325 3.450 66,434,069 225,100,466 3.3883 1.029 1.029 1.044 1.014 1.052 217,871,378 1.0332 1.50%
2004-07-15 0 3.325 3.300 3.325 3.275 3.350 42,418,700 140,909,865 3.3219 1.014 1.006 1.014 0.999 1.021 139,112,669 1.0129 0.00%
2004-07-14 0 3.325 3.300 3.325 3.250 3.350 60,838,277 199,990,459 3.2872 1.014 1.006 1.014 0.991 1.021 199,519,907 1.0024 3.10%
2004-07-13 0 3.225 3.200 3.225 3.175 3.250 41,585,472 133,897,695 3.2198 0.983 0.976 0.983 0.968 0.991 136,380,087 0.9818 -0.77%
2004-07-12 0 3.250 3.225 3.250 3.225 3.300 29,238,043 95,287,069 3.2590 0.991 0.983 0.991 0.983 1.006 95,886,536 0.9937 0.00%
2004-07-09 0 3.250 3.225 3.250 3.225 3.300 42,957,900 140,022,100 3.2595 0.991 0.983 0.991 0.983 1.006 140,880,982 0.9939 -0.76%
2004-07-08 0 3.275 3.275 3.300 3.275 3.375 29,163,845 97,189,374 3.3325 0.999 0.999 1.006 0.999 1.029 95,643,202 1.0162 -3.68%
2004-07-07 0 3.400 3.375 3.400 3.225 3.425 51,931,329 171,726,458 3.3068 1.037 1.029 1.037 0.983 1.044 170,309,457 1.0083 3.82%
2004-07-06 0 3.275 3.275 3.300 3.250 3.375 54,858,075 181,514,743 3.3088 0.999 0.999 1.006 0.991 1.029 179,907,758 1.0089 -2.24%
2004-07-05 0 3.350 3.325 3.350 3.325 3.400 35,174,536 118,601,560 3.3718 1.021 1.014 1.021 1.014 1.037 115,355,340 1.0281 -1.47%
2004-07-02 0 3.400 3.375 3.400 3.225 3.425 47,311,200 156,897,293 3.3163 1.037 1.029 1.037 0.983 1.044 155,157,685 1.0112 3.03%
2004-06-30 0 3.300 3.275 3.300 3.275 3.350 40,042,425 132,943,262 3.3201 1.006 0.999 1.006 0.999 1.021 131,319,644 1.0124 1.54%
2004-06-29 0 3.250 3.250 3.275 3.225 3.325 37,221,136 121,342,381 3.2600 0.991 0.991 0.999 0.983 1.014 122,067,191 0.9941 -3.70%
2004-06-28 0 3.375 3.375 3.400 3.300 3.425 22,866,535 77,327,136 3.3817 1.029 1.029 1.037 1.006 1.044 74,991,094 1.0312 -0.74%
2004-06-25 0 3.400 3.375 3.400 3.325 3.400 29,599,382 99,912,406 3.3755 1.037 1.029 1.037 1.014 1.037 97,071,551 1.0293 2.26%
2004-06-24 0 3.325 3.325 3.350 3.225 3.425 63,334,769 211,024,926 3.3319 1.014 1.014 1.021 0.983 1.044 207,707,184 1.0160 2.31%
2004-06-23 0 3.250 3.225 3.250 3.200 3.275 43,612,000 140,713,281 3.2265 0.991 0.983 0.991 0.976 0.999 143,026,111 0.9838 1.56%
2004-06-21 0 3.200 3.175 3.225 3.100 3.225 42,001,958 133,139,292 3.1698 0.976 0.968 0.983 0.945 0.983 137,745,958 0.9666 1.59%
2004-06-18 0 3.150 3.150 3.175 3.075 3.250 71,896,513 226,225,748 3.1465 0.961 0.961 0.968 0.938 0.991 235,785,533 0.9595 -3.82%
2004-06-17 0 3.275 3.250 3.275 3.225 3.325 62,959,500 206,294,506 3.2766 0.999 0.991 0.999 0.983 1.014 206,476,485 0.9991 -1.50%
2004-06-16 0 3.325 3.300 3.325 3.275 3.400 38,138,500 126,370,201 3.3135 1.014 1.006 1.014 0.999 1.037 125,075,698 1.0103 0.00%
2004-06-15 0 3.325 3.275 3.325 3.200 3.325 45,776,594 149,497,043 3.2658 1.014 0.999 1.014 0.976 1.014 150,124,925 0.9958 1.53%
2004-06-14 0 3.275 3.250 3.275 3.250 3.500 63,407,000 215,003,925 3.3909 0.999 0.991 0.999 0.991 1.067 207,944,067 1.0340 -2.24%
2004-06-11 0 3.350 3.350 3.375 3.325 3.375 28,819,488 96,612,841 3.3523 1.021 1.021 1.029 1.014 1.029 94,513,879 1.0222 0.75%
2004-06-10 0 3.325 3.300 3.350 3.300 3.350 71,978,094 239,316,053 3.3248 1.014 1.006 1.021 1.006 1.021 236,053,079 1.0138 -0.75%
2004-06-09 0 3.350 3.350 3.375 3.300 3.400 74,478,300 249,999,373 3.3567 1.021 1.021 1.029 1.006 1.037 244,252,536 1.0235 0.75%
2004-06-08 0 3.325 3.325 3.350 3.325 3.400 45,599,500 152,900,467 3.3531 1.014 1.014 1.021 1.014 1.037 149,544,143 1.0224 0.76%
2004-06-07 0 3.300 3.300 3.325 3.250 3.375 99,503,065 328,767,291 3.3041 1.006 1.006 1.014 0.991 1.029 326,321,573 1.0075 0.00%
2004-06-04 0 3.300 3.300 3.325 3.225 3.350 41,485,936 136,402,221 3.2879 1.006 1.006 1.014 0.983 1.021 136,053,657 1.0026 -0.75%
2004-06-03 0 3.325 3.300 3.325 3.250 3.450 91,654,897 305,818,849 3.3366 1.014 1.006 1.014 0.991 1.052 300,583,406 1.0174 -3.62%
2004-06-02 0 3.450 3.450 3.475 3.375 3.475 54,557,238 187,552,681 3.4377 1.052 1.052 1.060 1.029 1.060 178,921,159 1.0482 1.47%
2004-06-01 0 3.400 3.400 3.425 3.350 3.450 47,003,505 159,817,684 3.4001 1.037 1.037 1.044 1.021 1.052 154,148,595 1.0368 1.49%
2004-05-31 0 3.350 3.325 3.350 3.275 3.350 48,112,975 160,130,041 3.3282 1.021 1.014 1.021 0.999 1.021 157,787,116 1.0148 0.75%
2004-05-28 0 3.325 3.350 3.375 3.275 3.400 84,004,238 280,507,685 3.3392 1.014 1.021 1.029 0.999 1.037 275,492,972 1.0182 1.53%
2004-05-27 0 3.275 3.275 3.300 3.225 3.350 71,211,959 234,183,676 3.2885 0.999 0.999 1.006 0.983 1.021 233,540,529 1.0028 0.77%
2004-05-25 0 3.250 3.250 3.275 3.125 3.300 83,139,206 267,503,366 3.2175 0.991 0.991 0.999 0.953 1.006 272,656,088 0.9811 4.00%
2004-05-24 0 3.125 3.125 3.150 3.025 3.150 60,807,120 188,571,975 3.1011 0.953 0.953 0.961 0.922 0.961 199,417,727 0.9456 0.00%
2004-05-21 0 3.125 3.125 3.150 3.075 3.175 53,817,016 167,576,575 3.1138 0.953 0.953 0.961 0.938 0.968 176,493,591 0.9495 0.81%
2004-05-20 0 3.100 3.100 3.125 3.025 3.175 84,258,836 262,259,914 3.1126 0.945 0.945 0.953 0.922 0.968 276,327,929 0.9491 0.00%
2004-05-19 0 3.100 3.075 3.100 2.975 3.150 119,683,534 365,646,492 3.0551 0.945 0.938 0.945 0.907 0.961 392,503,679 0.9316 6.90%
2004-05-18 0 2.900 2.875 2.900 2.800 2.925 109,377,677 312,866,932 2.8604 0.884 0.877 0.884 0.854 0.892 358,705,489 0.8722 8.41%
2004-05-17 0 2.675 2.650 2.675 2.550 2.800 69,718,987 188,592,561 2.7050 0.816 0.808 0.816 0.778 0.854 228,644,309 0.8248 -3.60%
2004-05-14 0 2.775 2.750 2.800 2.750 2.900 65,489,511 185,592,738 2.8339 0.846 0.839 0.854 0.839 0.884 214,773,688 0.8641 -2.63%
2004-05-13 0 2.850 2.850 2.875 2.800 2.900 61,798,757 176,137,483 2.8502 0.869 0.869 0.877 0.854 0.884 202,669,813 0.8691 0.88%
2004-05-12 0 2.825 2.825 2.850 2.825 2.950 70,784,075 203,735,260 2.8783 0.861 0.861 0.869 0.861 0.900 232,137,278 0.8776 -1.74%
2004-05-11 0 2.875 2.800 2.850 2.650 2.925 68,054,050 192,944,588 2.8352 0.877 0.854 0.869 0.808 0.892 223,184,126 0.8645 3.60%
2004-05-10 0 2.775 2.725 2.750 2.725 2.950 70,021,646 197,020,903 2.8137 0.846 0.831 0.839 0.831 0.900 229,636,883 0.8580 -7.50%
2004-05-07 0 3.000 2.975 3.000 2.925 3.000 34,581,679 103,166,990 2.9833 0.915 0.907 0.915 0.892 0.915 113,411,058 0.9097 -0.83%
2004-05-06 0 3.025 3.000 3.025 3.000 3.050 53,140,435 160,574,785 3.0217 0.922 0.915 0.922 0.915 0.930 174,274,735 0.9214 1.68%
2004-05-05 0 2.975 2.950 2.975 2.800 3.025 46,802,496 136,522,383 2.9170 0.907 0.900 0.907 0.854 0.922 153,489,384 0.8895 0.00%
2004-05-04 0 2.975 2.975 3.000 2.875 3.050 84,978,593 252,138,213 2.9671 0.907 0.907 0.915 0.877 0.930 278,688,381 0.9047 4.39%
2004-05-03 0 2.850 2.850 2.875 2.800 2.875 29,946,096 84,466,405 2.8206 0.869 0.869 0.877 0.854 0.877 98,208,604 0.8601 0.88%
2004-04-30 0 2.825 2.750 2.800 2.675 2.900 138,264,800 389,039,892 2.8137 0.861 0.839 0.854 0.816 0.884 453,441,178 0.8580 -4.24%
2004-04-29 0 2.950 2.925 2.950 2.825 2.975 70,559,444 206,699,959 2.9294 0.900 0.892 0.900 0.861 0.907 231,400,598 0.8933 -2.48%
2004-04-28 0 3.025 3.025 3.050 3.000 3.075 44,800,305 136,377,955 3.0441 0.922 0.922 0.930 0.915 0.938 146,923,173 0.9282 0.83%
2004-04-27 0 3.000 3.000 3.025 3.000 3.100 34,447,977 104,906,826 3.0454 0.915 0.915 0.922 0.915 0.945 112,972,581 0.9286 -0.83%
2004-04-26 0 3.025 3.025 3.050 3.000 3.200 44,275,350 136,395,219 3.0806 0.922 0.922 0.930 0.915 0.976 145,201,576 0.9394 -5.47%
2004-04-23 0 3.200 3.175 3.200 3.125 3.225 52,006,410 165,207,523 3.1767 0.976 0.968 0.976 0.953 0.983 170,555,686 0.9686 3.23%
2004-04-22 0 3.100 3.075 3.100 3.000 3.125 77,484,039 237,830,362 3.0694 0.945 0.938 0.945 0.915 0.953 254,109,896 0.9359 3.33%
2004-04-21 0 3.000 3.000 3.025 3.000 3.075 93,503,895 282,728,954 3.0237 0.915 0.915 0.922 0.915 0.938 306,647,218 0.9220 -4.76%
2004-04-20 0 3.150 3.125 3.150 3.100 3.250 88,464,700 281,474,376 3.1818 0.961 0.953 0.961 0.945 0.991 290,121,114 0.9702 -3.08%
2004-04-19 0 3.250 3.225 3.275 3.125 3.300 103,109,900 330,806,146 3.2083 0.991 0.983 0.999 0.953 1.006 338,150,234 0.9783 -2.99%
2004-04-16 0 3.350 3.350 3.375 3.125 3.375 80,664,475 263,443,079 3.2659 1.021 1.021 1.029 0.953 1.029 264,540,176 0.9959 4.69%
2004-04-15 0 3.200 3.175 3.200 3.100 3.275 94,700,126 302,494,548 3.1942 0.976 0.968 0.976 0.945 0.999 310,570,273 0.9740 -2.29%
2004-04-14 0 3.275 3.250 3.275 3.275 3.350 51,782,258 171,331,905 3.3087 0.999 0.991 0.999 0.999 1.021 169,820,577 1.0089 6.50%
2004-04-13 0 3.375 3.375 3.400 3.325 3.400 88,035,500 296,097,491 3.3634 0.938 0.938 0.945 0.924 0.945 316,880,722 0.9344 3.85%
2004-04-08 0 3.250 3.225 3.250 3.200 3.275 35,816,067 115,901,433 3.2360 0.903 0.896 0.903 0.889 0.910 128,918,688 0.8990 1.56%
2004-04-07 0 3.200 3.175 3.200 3.175 3.275 56,417,800 180,995,933 3.2081 0.889 0.882 0.889 0.882 0.910 203,073,910 0.8913 -1.54%
2004-04-06 0 3.250 3.200 3.250 3.175 3.325 86,205,466 280,822,453 3.2576 0.903 0.889 0.903 0.882 0.924 310,293,578 0.9050 1.56%
2004-04-02 0 3.200 3.175 3.200 3.175 3.300 58,619,760 188,652,656 3.2182 0.889 0.882 0.889 0.882 0.917 210,999,789 0.8941 -0.78%
2004-04-01 0 3.225 3.225 3.250 3.200 3.325 13,520,500 44,038,221 3.2571 0.896 0.896 0.903 0.889 0.924 48,666,570 0.9049 -3.01%
2004-03-31 0 3.325 3.275 3.325 3.200 3.325 17,474,000 57,564,175 3.2943 0.924 0.910 0.924 0.889 0.924 62,897,056 0.9152 4.72%
2004-03-30 0 3.175 3.150 3.200 3.050 3.200 71,270,373 225,285,509 3.1610 0.882 0.875 0.889 0.847 0.889 256,535,230 0.8782 0.79%
2004-03-29 0 3.150 3.150 3.175 3.125 3.275 45,746,390 145,078,077 3.1714 0.875 0.875 0.882 0.868 0.910 164,662,541 0.8811 -3.82%
2004-03-26 0 3.275 3.225 3.275 3.225 3.325 66,933,200 218,958,003 3.2713 0.910 0.896 0.910 0.896 0.924 240,923,727 0.9088 0.77%
2004-03-25 0 3.250 3.200 3.250 3.200 3.275 74,246,000 240,698,548 3.2419 0.903 0.889 0.903 0.889 0.910 267,245,896 0.9007 -0.76%
2004-03-24 0 3.275 3.275 3.300 3.200 3.325 70,055,500 229,565,185 3.2769 0.910 0.910 0.917 0.889 0.924 252,162,337 0.9104 -1.50%
2004-03-23 0 3.325 3.300 3.325 3.300 3.375 58,712,000 196,008,610 3.3385 0.924 0.917 0.924 0.917 0.938 211,331,803 0.9275 -0.75%
2004-03-22 0 3.350 3.325 3.350 3.300 3.375 50,587,500 169,372,698 3.3481 0.931 0.924 0.931 0.917 0.938 182,087,948 0.9302 -0.74%
2004-03-19 0 3.375 3.375 3.400 3.300 3.400 50,311,800 168,870,815 3.3565 0.938 0.938 0.945 0.917 0.945 181,095,575 0.9325 2.27%
2004-03-18 0 3.300 3.275 3.300 3.275 3.400 39,346,000 131,170,425 3.3338 0.917 0.910 0.917 0.910 0.945 141,624,559 0.9262 -2.94%
2004-03-17 0 3.400 3.375 3.400 3.300 3.425 55,598,500 187,827,938 3.3783 0.945 0.938 0.945 0.917 0.952 200,124,868 0.9386 2.10%
2004-03-16 0 16.65 16.60 16.65 16.40 16.70 9,440,875 156,704,748 16.599 0.925 0.922 0.925 0.911 0.928 169,910,507 0.9223 -0.30%
2004-03-15 0 16.70 16.70 16.75 16.60 16.95 15,391,208 257,523,275 16.732 0.928 0.928 0.931 0.922 0.942 277,000,591 0.9297 0.91%
2004-03-12 0 16.55 16.40 16.55 16.00 16.60 18,817,575 309,207,020 16.432 0.920 0.911 0.920 0.889 0.922 338,666,036 0.9130 0.30%
2004-03-11 0 16.50 16.50 16.55 16.25 16.80 26,470,125 438,146,228 16.552 0.917 0.917 0.920 0.903 0.933 476,391,474 0.9197 -0.30%
2004-03-10 0 16.55 16.55 16.60 16.30 16.65 19,649,000 324,137,628 16.496 0.920 0.920 0.922 0.906 0.925 353,629,463 0.9166 0.00%
2004-03-09 0 16.55 16.50 16.55 16.45 16.80 14,948,500 248,350,103 16.614 0.920 0.917 0.920 0.914 0.933 269,033,031 0.9231 0.00%
2004-03-08 0 16.55 16.55 16.60 16.40 16.75 17,547,918 291,157,265 16.592 0.920 0.920 0.922 0.911 0.931 315,815,604 0.9219 1.53%
2004-03-05 0 16.30 16.25 16.30 16.15 16.30 9,607,306 156,032,705 16.241 0.906 0.903 0.906 0.897 0.906 172,905,820 0.9024 1.24%
2004-03-04 0 16.10 16.05 16.10 16.00 16.35 21,627,100 349,962,388 16.182 0.895 0.892 0.895 0.889 0.908 389,229,974 0.8991 -0.31%
2004-03-03 0 16.15 16.10 16.15 15.85 16.15 18,830,500 301,510,636 16.012 0.897 0.895 0.897 0.881 0.897 338,898,651 0.8897 1.57%
2004-03-02 0 15.90 15.90 15.95 15.85 16.10 23,297,000 373,130,793 16.016 0.883 0.883 0.886 0.881 0.895 419,283,709 0.8899 0.32%
2004-03-01 0 15.85 15.80 15.85 15.80 16.10 17,576,580 279,639,278 15.910 0.881 0.878 0.881 0.878 0.895 316,331,444 0.8840 0.63%
2004-02-27 0 15.75 15.75 15.80 15.70 16.15 29,523,300 468,265,415 15.861 0.875 0.875 0.878 0.872 0.897 531,340,461 0.8813 0.00%
2004-02-26 0 15.75 15.75 15.80 15.70 16.05 14,394,700 227,759,698 15.822 0.875 0.875 0.878 0.872 0.892 259,066,111 0.8792 0.00%
2004-02-25 0 15.75 15.75 15.80 15.70 16.50 11,120,500 177,841,746 15.992 0.875 0.875 0.878 0.872 0.917 200,139,266 0.8886 -3.08%
2004-02-24 0 16.25 16.25 16.30 16.20 16.45 7,049,020 115,001,196 16.314 0.903 0.903 0.906 0.900 0.914 126,863,512 0.9065 -0.61%
2004-02-23 0 16.35 16.40 16.45 16.10 16.45 9,465,222 154,159,627 16.287 0.908 0.911 0.914 0.895 0.914 170,348,688 0.9050 0.62%
2004-02-20 0 16.25 16.20 16.25 16.00 16.30 6,095,571 98,245,634 16.118 0.903 0.900 0.903 0.889 0.906 109,703,980 0.8956 1.25%
2004-02-19 0 16.05 16.00 16.05 15.90 16.25 12,192,983 194,963,018 15.990 0.892 0.889 0.892 0.883 0.903 219,441,092 0.8885 -0.31%
2004-02-18 0 16.10 16.05 16.10 15.95 16.60 14,723,900 238,784,589 16.217 0.895 0.892 0.895 0.886 0.922 264,990,831 0.9011 -1.53%
2004-02-17 0 16.35 16.30 16.35 16.25 16.65 6,691,500 110,112,375 16.456 0.908 0.906 0.908 0.903 0.925 120,429,108 0.9143 -0.30%
2004-02-16 0 16.40 16.35 16.40 16.00 16.45 6,942,800 113,418,448 16.336 0.911 0.908 0.911 0.889 0.914 124,951,836 0.9077 2.18%
2004-02-13 0 16.05 16.00 16.05 15.85 16.20 10,619,351 170,513,288 16.057 0.892 0.889 0.892 0.881 0.900 191,119,924 0.8922 0.94%
2004-02-12 0 15.90 15.85 15.90 15.80 15.95 6,882,082 109,374,258 15.893 0.883 0.881 0.883 0.878 0.886 123,859,075 0.8831 0.95%
2004-02-11 0 15.75 15.70 15.75 15.65 16.20 10,274,933 163,321,753 15.895 0.875 0.872 0.875 0.870 0.900 184,921,321 0.8832 -1.25%
2004-02-10 0 15.95 15.95 16.00 15.90 16.20 15,640,151 250,749,571 16.032 0.886 0.886 0.889 0.883 0.900 281,480,899 0.8908 0.31%
2004-02-09 0 15.90 15.90 15.95 15.75 16.00 13,909,589 220,667,188 15.864 0.883 0.883 0.886 0.875 0.889 250,335,411 0.8815 2.25%
2004-02-06 0 15.55 15.55 15.60 15.45 15.75 15,868,210 247,273,029 15.583 0.864 0.864 0.867 0.858 0.875 285,585,352 0.8658 -0.32%
2004-02-05 0 15.60 15.55 15.60 15.40 15.90 7,532,552 117,485,642 15.597 0.867 0.864 0.867 0.856 0.883 135,565,795 0.8666 -0.32%
2004-02-04 0 15.65 15.60 15.65 15.60 15.95 9,319,900 146,903,072 15.762 0.870 0.867 0.870 0.867 0.886 167,733,280 0.8758 -1.26%
2004-02-03 0 15.85 15.80 15.85 15.40 16.00 13,256,000 209,072,265 15.772 0.881 0.878 0.881 0.856 0.889 238,572,556 0.8763 2.59%
2004-02-02 0 15.45 15.40 15.45 15.40 15.80 11,965,000 186,082,932 15.552 0.858 0.856 0.858 0.856 0.878 215,338,008 0.8641 -2.22%
2004-01-30 0 15.80 15.75 15.85 15.70 16.10 12,212,041 194,214,512 15.904 0.878 0.875 0.881 0.872 0.895 219,784,085 0.8837 -1.56%
2004-01-29 0 16.05 15.90 15.95 15.70 16.20 20,967,207 335,534,893 16.003 0.892 0.883 0.886 0.872 0.900 377,353,664 0.8892 -2.43%
2004-01-28 0 16.45 16.45 16.50 16.35 17.00 14,210,000 236,759,597 16.661 0.914 0.914 0.917 0.908 0.945 255,742,005 0.9258 -2.66%
2004-01-27 0 16.90 16.90 16.95 16.20 17.00 15,737,000 261,814,751 16.637 0.939 0.939 0.942 0.900 0.945 283,223,922 0.9244 3.05%
2004-01-26 0 16.40 16.40 16.45 16.35 16.60 13,380,603 220,182,887 16.455 0.911 0.911 0.914 0.908 0.922 240,815,077 0.9143 0.31%
2004-01-21 0 16.35 16.25 16.35 16.05 16.55 13,836,000 225,280,268 16.282 0.908 0.903 0.908 0.892 0.920 249,011,005 0.9047 2.19%
2004-01-20 0 16.00 16.00 16.05 15.75 16.10 16,168,300 257,436,203 15.922 0.889 0.889 0.892 0.875 0.895 290,986,169 0.8847 1.91%
2004-01-19 0 15.70 15.70 15.75 15.35 15.75 12,006,100 186,872,893 15.565 0.872 0.872 0.875 0.853 0.875 216,077,698 0.8648 2.61%
2004-01-16 0 15.30 15.35 15.45 15.15 15.70 19,538,797 302,639,975 15.489 0.850 0.853 0.858 0.842 0.872 351,646,103 0.8606 -0.33%
2004-01-15 0 15.35 15.30 15.35 15.25 15.55 7,720,500 118,880,916 15.398 0.853 0.850 0.853 0.847 0.864 138,948,357 0.8556 0.33%
2004-01-14 0 15.30 15.25 15.30 15.25 15.55 13,117,988 201,347,298 15.349 0.850 0.847 0.850 0.847 0.864 236,088,709 0.8528 -0.33%
2004-01-13 0 15.35 15.35 15.40 14.90 15.55 27,441,457 417,873,140 15.228 0.853 0.853 0.856 0.828 0.864 493,872,853 0.8461 -0.65%
2004-01-12 0 15.45 15.40 15.45 15.15 15.55 30,620,459 470,388,660 15.362 0.858 0.856 0.858 0.842 0.864 551,086,389 0.8536 2.32%
2004-01-09 0 15.10 15.05 15.10 14.90 15.80 65,006,338 988,966,032 15.213 0.839 0.836 0.839 0.828 0.878 1,169,940,270 0.8453 -3.82%
2004-01-08 0 15.70 15.70 15.80 15.60 16.10 21,038,500 334,215,732 15.886 0.872 0.872 0.878 0.867 0.895 378,636,747 0.8827 -2.48%
2004-01-07 0 16.10 16.05 16.10 15.95 16.50 24,575,500 397,814,584 16.187 0.895 0.892 0.895 0.886 0.917 442,293,290 0.8994 -0.92%
2004-01-06 0 16.25 16.30 16.35 15.85 16.70 22,130,000 360,786,745 16.303 0.903 0.906 0.908 0.881 0.928 398,280,829 0.9059 -1.81%
2004-01-05 0 16.55 16.55 16.60 16.15 16.75 27,350,991 450,741,564 16.480 0.920 0.920 0.922 0.897 0.931 492,244,707 0.9157 3.12%
2004-01-02 0 16.05 16.05 16.10 15.45 16.10 22,976,835 363,385,305 15.815 0.892 0.892 0.895 0.858 0.895 413,521,595 0.8788 5.59%
2003-12-31 0 15.20 15.25 15.30 15.00 15.55 22,376,434 343,644,771 15.357 0.845 0.847 0.850 0.833 0.864 402,715,982 0.8533 -2.56%
2003-12-30 0 15.60 15.55 15.60 15.45 16.35 35,444,000 562,269,066 15.864 0.867 0.864 0.867 0.858 0.908 637,897,230 0.8814 -3.11%
2003-12-29 0 16.10 16.05 16.10 15.75 16.40 18,916,500 302,089,065 15.970 0.895 0.892 0.895 0.875 0.911 340,446,421 0.8873 -4.17%
2003-12-24 0 16.80 16.75 16.85 16.75 17.00 1,998,800 33,869,970 16.945 0.933 0.931 0.936 0.931 0.945 35,973,056 0.9415 -0.88%
2003-12-23 0 16.95 16.95 17.00 16.80 17.00 5,771,260 97,801,686 16.946 0.942 0.942 0.945 0.933 0.945 103,867,249 0.9416 -0.29%
2003-12-22 0 17.00 17.00 17.05 16.90 17.10 11,370,938 193,474,097 17.015 0.945 0.945 0.947 0.939 0.950 204,646,480 0.9454 0.29%
2003-12-19 0 16.95 16.90 16.95 16.75 17.10 11,205,500 189,884,702 16.946 0.942 0.939 0.942 0.931 0.950 201,669,039 0.9416 2.42%
2003-12-18 0 16.55 16.60 16.65 16.20 16.65 16,766,800 274,801,154 16.390 0.920 0.922 0.925 0.900 0.925 301,757,569 0.9107 3.76%
2003-12-17 0 15.95 15.85 15.90 15.70 16.35 11,505,600 184,794,276 16.061 0.886 0.881 0.883 0.872 0.908 207,070,036 0.8924 -0.31%
2003-12-16 0 16.00 15.95 16.00 15.65 16.55 13,805,985 224,120,464 16.234 0.889 0.886 0.889 0.870 0.920 248,470,816 0.9020 -2.74%
2003-12-15 0 16.45 16.50 16.55 16.35 17.55 13,303,556 224,513,936 16.876 0.914 0.917 0.920 0.908 0.975 239,428,437 0.9377 -6.27%
2003-12-12 0 17.55 17.45 17.55 17.35 18.00 7,968,235 141,151,104 17.714 0.975 0.970 0.975 0.964 1.000 143,406,925 0.9843 -0.85%
2003-12-11 0 17.70 17.55 17.60 17.25 17.95 8,946,107 157,827,293 17.642 0.983 0.975 0.978 0.958 0.997 161,006,006 0.9803 2.02%
2003-12-10 0 17.35 17.35 17.45 16.85 17.55 12,955,037 221,966,019 17.134 0.964 0.964 0.970 0.936 0.975 233,156,027 0.9520 1.46%
2003-12-09 0 17.10 17.15 17.20 16.25 17.15 12,618,000 209,164,421 16.577 0.950 0.953 0.956 0.903 0.953 227,090,262 0.9211 5.56%
2003-12-08 0 16.20 16.05 16.20 15.65 16.20 4,151,400 66,352,057 15.983 0.900 0.892 0.900 0.870 0.900 74,714,100 0.8881 0.00%
2003-12-05 0 16.20 16.15 16.25 16.10 16.35 9,092,017 147,871,258 16.264 0.900 0.897 0.903 0.895 0.908 163,631,996 0.9037 -0.31%
2003-12-04 0 16.25 16.20 16.25 16.05 16.30 8,636,394 140,077,595 16.219 0.903 0.900 0.903 0.892 0.906 155,432,000 0.9012 -0.31%
2003-12-03 0 16.30 16.25 16.35 15.90 16.35 11,511,500 185,688,617 16.131 0.906 0.903 0.908 0.883 0.908 207,176,221 0.8963 2.19%
2003-12-02 0 15.95 15.85 15.95 15.70 16.25 12,814,066 204,501,297 15.959 0.886 0.881 0.886 0.872 0.903 230,618,926 0.8867 -1.24%
2003-12-01 0 16.15 16.10 16.15 15.80 16.20 11,367,500 181,683,514 15.983 0.897 0.895 0.897 0.878 0.900 204,584,606 0.8881 0.94%
2003-11-28 0 16.00 16.00 16.05 15.25 16.00 12,033,917 188,365,669 15.653 0.889 0.889 0.892 0.847 0.889 216,578,330 0.8697 5.26%
2003-11-27 0 15.20 15.15 15.20 14.80 15.25 10,934,750 164,566,088 15.050 0.845 0.842 0.845 0.822 0.847 196,796,263 0.8362 3.05%
2003-11-26 0 14.75 14.75 14.80 14.50 14.80 4,767,000 69,781,158 14.638 0.820 0.820 0.822 0.806 0.822 85,793,254 0.8134 1.37%
2003-11-25 0 14.55 14.50 14.55 14.45 14.80 7,875,500 114,606,775 14.552 0.808 0.806 0.808 0.803 0.822 141,737,943 0.8086 -0.34%
2003-11-24 0 14.60 14.60 14.80 14.55 14.90 5,007,964 73,562,913 14.689 0.811 0.811 0.822 0.808 0.828 90,129,962 0.8162 -1.02%
2003-11-21 0 14.75 14.65 14.80 14.30 14.85 7,163,200 104,814,540 14.632 0.820 0.814 0.822 0.795 0.825 128,918,447 0.8130 1.03%
2003-11-20 0 14.60 14.50 14.55 14.50 15.25 7,575,000 112,497,145 14.851 0.811 0.806 0.808 0.806 0.847 136,329,746 0.8252 -2.67%
2003-11-19 0 15.00 14.90 15.00 14.70 15.00 5,386,500 79,868,458 14.828 0.833 0.828 0.833 0.817 0.833 96,942,598 0.8239 0.67%
2003-11-18 0 14.90 14.90 14.95 14.60 15.05 7,368,965 108,942,336 14.784 0.828 0.828 0.831 0.811 0.836 132,621,667 0.8215 0.68%
2003-11-17 0 14.80 14.75 14.80 14.50 14.85 7,336,500 107,492,809 14.652 0.822 0.820 0.822 0.806 0.825 132,037,384 0.8141 -1.33%
2003-11-14 0 15.00 15.00 15.05 14.70 15.05 5,417,280 80,665,332 14.890 0.833 0.833 0.836 0.817 0.836 97,496,555 0.8274 2.04%
2003-11-13 0 14.70 14.45 14.50 14.50 15.05 8,479,998 125,809,120 14.836 0.817 0.803 0.806 0.806 0.836 152,617,290 0.8243 1.38%
2003-11-12 0 14.50 14.40 14.45 14.40 14.75 9,859,830 143,611,737 14.565 0.806 0.800 0.803 0.800 0.820 177,450,577 0.8093 -1.02%
2003-11-11 0 14.65 14.55 14.60 14.50 15.25 10,355,100 152,950,305 14.771 0.814 0.808 0.811 0.806 0.847 186,364,113 0.8207 -3.93%
2003-11-10 0 15.25 15.15 15.25 14.75 15.30 5,578,000 83,572,670 14.983 0.847 0.842 0.847 0.820 0.850 100,389,086 0.8325 2.69%
2003-11-07 0 14.85 14.80 14.85 14.80 15.00 7,734,759 115,171,320 14.890 0.825 0.822 0.825 0.822 0.833 139,204,981 0.8274 0.68%
2003-11-06 0 14.75 14.70 14.75 14.55 15.50 18,392,700 276,207,878 15.017 0.820 0.817 0.820 0.808 0.861 331,019,422 0.8344 -5.14%
2003-11-05 0 15.55 15.50 15.55 15.30 15.85 12,257,966 191,174,635 15.596 0.864 0.861 0.864 0.850 0.881 220,610,613 0.8666 -1.89%
2003-11-04 0 15.85 15.80 15.85 15.30 15.90 16,695,898 262,329,175 15.712 0.881 0.878 0.881 0.850 0.883 300,481,523 0.8730 3.59%
2003-11-03 0 15.30 15.30 15.35 14.80 15.35 24,952,435 377,108,791 15.113 0.850 0.850 0.853 0.822 0.853 449,077,112 0.8397 4.44%
2003-10-31 0 14.65 14.65 14.70 14.20 14.75 17,336,369 251,896,057 14.530 0.814 0.814 0.817 0.789 0.820 312,008,288 0.8073 2.81%
2003-10-30 0 14.25 14.20 14.40 14.00 14.55 14,863,500 211,677,829 14.241 0.792 0.789 0.800 0.778 0.808 267,503,258 0.7913 -1.04%
2003-10-29 0 14.40 14.40 14.50 14.35 14.95 11,358,683 166,056,540 14.619 0.800 0.800 0.806 0.797 0.831 204,425,923 0.8123 -1.71%
2003-10-28 0 14.65 14.65 14.70 14.30 14.70 20,463,654 297,113,979 14.519 0.814 0.814 0.817 0.795 0.817 368,291,056 0.8067 2.81%
2003-10-27 0 14.25 14.25 14.30 13.70 14.25 8,449,000 118,566,850 14.033 0.792 0.792 0.795 0.761 0.792 152,059,409 0.7797 4.40%
2003-10-24 0 13.65 13.60 13.65 13.05 13.70 7,431,500 100,033,110 13.461 0.758 0.756 0.758 0.725 0.761 133,747,130 0.7479 2.63%
2003-10-23 0 13.30 13.25 13.35 13.05 13.65 11,533,500 153,472,530 13.307 0.739 0.736 0.742 0.725 0.758 207,572,162 0.7394 -3.27%
2003-10-22 0 13.75 13.70 13.75 13.65 13.90 9,421,592 129,846,348 13.782 0.764 0.761 0.764 0.758 0.772 169,563,465 0.7658 -1.79%
2003-10-21 0 14.00 13.95 14.00 13.95 14.30 5,892,021 82,918,547 14.073 0.778 0.775 0.778 0.775 0.795 106,040,624 0.7820 -2.44%
2003-10-20 0 14.35 14.35 14.45 13.95 14.40 8,304,800 117,793,072 14.184 0.797 0.797 0.803 0.775 0.800 149,464,195 0.7881 1.06%
2003-10-17 0 14.20 14.10 14.20 13.95 14.60 9,319,000 131,957,935 14.160 0.789 0.783 0.789 0.775 0.811 167,717,083 0.7868 -0.70%
2003-10-16 0 14.30 14.25 14.30 13.90 14.50 14,626,006 209,368,593 14.315 0.795 0.792 0.795 0.772 0.806 263,229,001 0.7954 -0.69%
2003-10-15 0 14.40 14.40 14.50 14.25 14.50 15,066,473 217,242,316 14.419 0.800 0.800 0.806 0.792 0.806 271,156,229 0.8012 0.00%
2003-10-14 0 14.40 14.30 14.40 14.25 14.70 7,860,375 113,658,205 14.460 0.800 0.795 0.800 0.792 0.817 141,465,733 0.8034 -1.03%
2003-10-13 0 14.55 14.50 14.60 14.20 14.65 3,926,074 56,894,854 14.492 0.808 0.806 0.811 0.789 0.814 70,658,834 0.8052 -0.34%
2003-10-10 0 14.60 14.55 14.60 14.00 14.80 10,217,199 147,777,414 14.464 0.811 0.808 0.811 0.778 0.822 183,882,263 0.8037 0.00%
2003-10-09 0 14.60 14.60 14.75 14.40 14.75 13,511,725 196,312,189 14.529 0.811 0.811 0.820 0.800 0.820 243,174,922 0.8073 1.74%
2003-10-08 0 14.35 14.35 14.40 14.10 14.45 18,323,213 262,765,909 14.341 0.797 0.797 0.800 0.783 0.803 329,768,841 0.7968 1.06%
2003-10-07 0 14.20 14.15 14.20 13.90 14.25 20,023,929 282,064,546 14.086 0.789 0.786 0.789 0.772 0.792 360,377,182 0.7827 3.27%
2003-10-06 0 13.75 13.75 13.80 13.70 14.05 16,520,000 229,489,988 13.892 0.764 0.764 0.767 0.761 0.781 297,315,829 0.7719 -0.72%
2003-10-03 0 13.85 13.85 13.90 13.65 13.95 23,364,512 322,327,306 13.796 0.770 0.770 0.772 0.758 0.775 420,498,744 0.7665 1.09%
2003-10-02 0 13.70 13.65 13.70 13.35 13.75 22,626,713 306,476,338 13.545 0.761 0.758 0.761 0.742 0.764 407,220,335 0.7526 3.79%
2003-09-30 0 13.20 13.20 13.25 12.95 13.30 11,335,069 149,254,092 13.167 0.733 0.733 0.736 0.720 0.739 204,000,934 0.7316 1.93%
2003-09-29 0 12.95 12.90 12.95 12.70 13.10 9,976,951 128,591,734 12.889 0.720 0.717 0.720 0.706 0.728 179,558,442 0.7162 -0.38%
2003-09-26 0 13.00 12.95 13.00 12.60 13.15 13,066,515 168,123,005 12.867 0.722 0.720 0.722 0.700 0.731 235,162,333 0.7149 0.39%
2003-09-25 0 12.95 13.00 13.05 12.90 13.60 17,134,207 228,372,491 13.328 0.720 0.722 0.725 0.717 0.756 308,369,913 0.7406 -2.26%
2003-09-24 0 13.25 13.20 13.25 12.85 13.25 17,039,120 221,531,245 13.001 0.736 0.733 0.736 0.714 0.736 306,658,601 0.7224 5.16%
2003-09-23 0 12.60 12.60 12.65 12.35 12.70 8,331,215 104,164,041 12.503 0.700 0.700 0.703 0.686 0.706 149,939,594 0.6947 1.20%
2003-09-22 0 12.45 12.35 12.45 12.20 12.60 14,588,373 181,034,513 12.410 0.692 0.686 0.692 0.678 0.700 262,551,708 0.6895 2.05%
2003-09-19 0 12.20 12.20 12.25 12.15 12.70 27,428,386 338,885,686 12.355 0.678 0.678 0.681 0.675 0.706 493,637,610 0.6865 -3.56%
2003-09-18 0 12.65 12.60 12.65 12.45 13.05 16,119,894 204,235,622 12.670 0.703 0.700 0.703 0.692 0.725 290,114,991 0.7040 -3.44%
2003-09-17 0 13.10 13.15 13.20 12.90 13.60 12,364,200 163,197,905 13.199 0.728 0.731 0.733 0.717 0.756 222,522,541 0.7334 -2.82%
2003-09-16 0 13.80 13.75 13.80 13.40 13.80 16,065,370 219,542,865 13.666 0.749 0.746 0.749 0.727 0.749 295,997,413 0.7417 2.22%
2003-09-15 0 13.50 13.45 13.50 13.30 13.65 10,938,000 147,165,049 13.454 0.733 0.730 0.733 0.722 0.741 201,527,864 0.7302 -0.37%
2003-09-11 0 13.55 13.50 13.55 13.50 13.70 10,332,186 140,475,514 13.596 0.735 0.733 0.735 0.733 0.744 190,366,006 0.7379 -0.73%
2003-09-10 0 13.65 13.60 13.65 13.40 13.65 12,103,000 164,220,346 13.569 0.741 0.738 0.741 0.727 0.741 222,992,479 0.7364 -0.36%
2003-09-09 0 13.70 13.70 13.75 13.60 14.10 19,225,900 267,143,364 13.895 0.744 0.744 0.746 0.738 0.765 354,228,795 0.7542 -2.49%
2003-09-08 0 14.05 14.00 14.05 13.90 14.45 20,908,503 295,550,428 14.135 0.763 0.760 0.763 0.754 0.784 385,230,019 0.7672 -3.44%
2003-09-05 0 14.55 14.50 14.55 14.50 14.75 17,461,000 253,941,966 14.543 0.790 0.787 0.790 0.787 0.801 321,711,285 0.7893 2.46%
2003-09-04 0 14.20 14.20 14.25 13.90 14.40 15,521,300 219,763,390 14.159 0.771 0.771 0.773 0.754 0.782 285,973,161 0.7685 0.71%
2003-09-03 0 14.10 14.05 14.15 13.80 14.50 19,342,609 272,884,909 14.108 0.765 0.763 0.768 0.749 0.787 356,379,107 0.7657 -1.74%
2003-09-02 0 14.35 14.35 14.40 14.20 14.40 3,888,500 55,652,305 14.312 0.779 0.779 0.782 0.771 0.782 71,643,911 0.7768 0.70%
2003-09-01 0 14.25 14.30 14.35 14.25 14.80 11,569,500 167,818,130 14.505 0.773 0.776 0.779 0.773 0.803 213,162,975 0.7873 -2.40%
2003-08-29 0 14.60 14.50 14.60 14.00 14.70 28,981,028 417,947,784 14.421 0.792 0.787 0.792 0.760 0.798 533,962,760 0.7827 5.42%
2003-08-28 0 13.85 13.80 13.85 13.40 13.85 15,971,739 217,943,241 13.646 0.752 0.749 0.752 0.727 0.752 294,272,302 0.7406 3.75%
2003-08-27 0 13.35 13.20 13.30 13.20 13.40 9,195,000 122,290,460 13.300 0.725 0.716 0.722 0.716 0.727 169,413,852 0.7218 1.14%
2003-08-26 0 13.20 13.15 13.20 12.80 13.40 8,864,112 116,510,707 13.144 0.716 0.714 0.716 0.695 0.727 163,317,385 0.7134 -0.38%
2003-08-25 0 13.25 13.15 13.25 13.10 13.35 7,151,500 94,884,070 13.268 0.719 0.714 0.719 0.711 0.725 131,763,258 0.7201 -1.12%
2003-08-22 0 13.40 13.35 13.50 13.30 13.55 11,257,600 150,925,308 13.407 0.727 0.725 0.733 0.722 0.735 207,416,354 0.7276 1.13%
2003-08-21 0 13.25 13.25 13.30 13.10 13.40 8,129,900 107,610,675 13.236 0.719 0.719 0.722 0.711 0.727 149,789,850 0.7184 1.92%
2003-08-20 0 13.00 13.00 13.05 13.00 13.20 6,806,390 89,278,980 13.117 0.706 0.706 0.708 0.706 0.716 125,404,758 0.7119 0.39%
2003-08-19 0 12.95 12.90 13.00 12.90 13.35 7,816,000 102,733,740 13.144 0.703 0.700 0.706 0.700 0.725 144,006,380 0.7134 -1.89%
2003-08-18 0 13.20 13.10 13.20 13.05 13.45 9,117,500 120,487,650 13.215 0.716 0.711 0.716 0.708 0.730 167,985,948 0.7172 -1.12%
2003-08-15 0 13.35 13.35 13.40 12.90 13.40 10,156,500 133,818,912 13.176 0.725 0.725 0.727 0.700 0.727 187,129,068 0.7151 1.52%
2003-08-14 0 13.15 13.05 13.15 12.95 13.25 7,598,882 99,219,841 13.057 0.714 0.708 0.714 0.703 0.719 140,006,076 0.7087 1.15%
2003-08-13 0 13.00 12.80 12.85 12.85 13.30 14,823,595 195,152,533 13.165 0.706 0.695 0.697 0.697 0.722 273,118,252 0.7145 0.39%
2003-08-12 0 12.95 12.95 13.00 12.80 13.05 13,870,978 178,752,056 12.887 0.703 0.703 0.706 0.695 0.708 255,566,700 0.6994 1.17%
2003-08-11 0 12.80 12.80 12.85 12.40 12.85 15,026,000 188,885,702 12.571 0.695 0.695 0.697 0.673 0.697 276,847,475 0.6823 4.07%
2003-08-08 0 12.30 12.25 12.30 12.25 12.70 12,221,300 151,625,196 12.407 0.668 0.665 0.668 0.665 0.689 225,172,105 0.6734 -1.99%
2003-08-07 0 12.55 12.50 12.55 12.35 12.70 12,745,200 159,401,893 12.507 0.681 0.678 0.681 0.670 0.689 234,824,733 0.6788 -0.40%
2003-08-06 0 12.60 12.55 12.60 12.55 12.95 10,972,800 140,043,424 12.763 0.684 0.681 0.684 0.681 0.703 202,169,039 0.6927 -3.45%
2003-08-05 0 13.05 13.05 13.10 13.00 13.35 4,740,280 62,326,926 13.148 0.708 0.708 0.711 0.706 0.725 87,337,585 0.7136 -2.25%
2003-08-04 0 13.35 13.25 13.35 13.05 13.50 4,382,320 58,213,395 13.284 0.725 0.719 0.725 0.708 0.733 80,742,328 0.7210 -1.11%
2003-08-01 0 13.50 13.45 13.50 13.35 13.65 10,409,183 140,798,142 13.526 0.733 0.730 0.733 0.725 0.741 191,784,642 0.7341 0.37%
2003-07-31 0 13.45 13.40 13.45 13.10 13.50 13,214,454 175,760,495 13.301 0.730 0.727 0.730 0.711 0.733 243,470,533 0.7219 3.46%
2003-07-30 0 13.00 12.95 13.05 12.90 13.65 27,578,063 364,193,761 13.206 0.706 0.703 0.708 0.700 0.741 508,113,744 0.7168 -6.14%
2003-07-29 0 13.85 13.90 13.95 12.80 14.00 37,284,333 507,217,112 13.604 0.752 0.754 0.757 0.695 0.760 686,947,521 0.7384 9.06%
2003-07-28 0 12.70 12.65 12.70 12.30 12.75 21,731,659 270,686,351 12.456 0.689 0.687 0.689 0.668 0.692 400,396,308 0.6760 4.10%
2003-07-25 0 12.20 12.20 12.25 12.00 12.25 10,474,300 127,349,245 12.158 0.662 0.662 0.665 0.651 0.665 192,984,394 0.6599 1.24%
2003-07-24 0 12.05 12.00 12.05 11.95 12.20 3,303,500 39,835,559 12.059 0.654 0.651 0.654 0.649 0.662 60,865,542 0.6545 0.42%
2003-07-23 0 12.00 11.95 12.00 11.90 12.20 10,517,500 126,999,489 12.075 0.651 0.649 0.651 0.646 0.662 193,780,335 0.6554 -1.64%
2003-07-22 0 12.20 12.10 12.20 11.95 12.20 7,254,500 87,692,261 12.088 0.662 0.657 0.662 0.649 0.662 133,660,988 0.6561 0.00%
2003-07-21 0 12.20 12.15 12.20 12.10 12.35 9,147,240 111,972,896 12.241 0.662 0.659 0.662 0.657 0.670 168,533,894 0.6644 0.41%
2003-07-18 0 12.15 12.10 12.20 11.85 12.20 10,820,077 129,888,468 12.004 0.659 0.657 0.662 0.643 0.662 199,355,184 0.6515 0.00%
2003-07-17 0 12.15 12.05 12.10 12.05 12.30 7,020,500 85,467,352 12.174 0.659 0.654 0.657 0.654 0.668 129,349,641 0.6607 -1.22%
2003-07-16 0 12.30 12.25 12.30 12.10 12.30 8,745,500 106,913,711 12.225 0.668 0.665 0.668 0.657 0.668 161,132,011 0.6635 1.23%
2003-07-15 0 12.15 12.05 12.15 11.95 12.40 12,540,318 151,733,334 12.100 0.659 0.654 0.659 0.649 0.673 231,049,872 0.6567 -1.22%
2003-07-14 0 12.30 12.30 12.35 11.80 12.35 16,213,131 195,841,588 12.079 0.668 0.668 0.670 0.640 0.670 298,719,844 0.6556 4.68%
2003-07-11 0 11.75 11.70 11.75 11.65 11.95 26,438,063 312,681,435 11.827 0.638 0.635 0.638 0.632 0.649 487,109,742 0.6419 -3.29%
2003-07-10 0 12.15 12.15 12.20 12.00 12.30 8,730,816 105,910,049 12.131 0.659 0.659 0.662 0.651 0.668 160,861,464 0.6584 0.83%
2003-07-09 0 12.05 12.05 12.10 12.00 12.30 8,574,200 104,288,405 12.163 0.654 0.654 0.657 0.651 0.668 157,975,883 0.6602 -1.63%
2003-07-08 0 12.25 12.15 12.25 12.15 12.70 13,509,000 167,270,794 12.382 0.665 0.659 0.665 0.659 0.689 248,897,414 0.6720 0.00%
2003-07-07 0 12.25 12.20 12.25 11.55 12.40 16,243,133 195,782,166 12.053 0.665 0.662 0.665 0.627 0.673 299,272,618 0.6542 6.06%
2003-07-04 0 11.55 11.55 11.60 11.50 11.70 10,276,000 118,970,902 11.578 0.627 0.627 0.630 0.624 0.635 189,330,804 0.6284 -1.28%
2003-07-03 0 11.70 11.65 11.70 11.50 11.75 26,127,000 302,860,302 11.592 0.635 0.632 0.635 0.624 0.638 481,378,543 0.6292 2.63%
2003-07-02 0 11.40 11.40 11.45 11.15 11.60 9,180,650 104,415,335 11.373 0.619 0.619 0.621 0.605 0.630 169,149,459 0.6173 -0.87%
2003-06-30 0 11.50 11.40 11.50 11.40 11.60 6,793,617 78,098,690 11.496 0.624 0.619 0.624 0.619 0.630 125,169,421 0.6239 0.00%
2003-06-27 0 11.50 11.50 11.55 11.35 11.60 7,523,240 86,607,294 11.512 0.624 0.624 0.627 0.616 0.630 138,612,405 0.6248 1.32%
2003-06-26 0 11.35 11.30 11.35 11.25 11.35 9,664,000 109,003,310 11.279 0.616 0.613 0.616 0.611 0.616 178,054,971 0.6122 0.89%
2003-06-25 0 11.25 11.20 11.25 11.00 11.25 8,114,000 90,294,863 11.128 0.611 0.608 0.611 0.597 0.611 149,496,900 0.6040 -0.44%
2003-06-24 0 11.30 11.25 11.30 10.80 11.45 14,278,504 159,013,157 11.137 0.613 0.611 0.613 0.586 0.621 263,075,188 0.6044 -1.31%
2003-06-23 0 11.45 11.45 11.50 11.40 11.60 7,470,746 85,679,373 11.469 0.621 0.621 0.624 0.619 0.630 137,645,226 0.6225 -0.43%
2003-06-20 0 11.50 11.45 11.55 11.40 11.55 6,544,454 75,216,937 11.493 0.624 0.621 0.627 0.619 0.627 120,578,701 0.6238 -0.86%
2003-06-19 0 11.60 11.55 11.60 11.40 11.60 9,782,030 112,666,150 11.518 0.630 0.627 0.630 0.619 0.630 180,229,622 0.6251 0.43%
2003-06-18 0 11.55 11.50 11.55 11.40 11.65 10,295,397 118,712,948 11.531 0.627 0.624 0.627 0.619 0.632 189,688,185 0.6258 0.87%
2003-06-17 0 11.45 11.40 11.45 11.35 11.50 8,194,079 93,542,736 11.416 0.621 0.619 0.621 0.616 0.624 150,972,320 0.6196 1.33%
2003-06-16 0 11.30 11.30 11.40 11.25 11.50 8,132,279 92,583,373 11.385 0.613 0.613 0.619 0.611 0.624 149,833,682 0.6179 -1.31%
2003-06-13 0 11.45 11.45 11.50 11.20 11.60 16,822,500 192,016,416 11.414 0.621 0.621 0.624 0.608 0.630 309,947,202 0.6195 2.23%
2003-06-12 0 11.20 11.10 11.15 10.75 11.20 20,116,887 220,965,865 10.984 0.608 0.602 0.605 0.583 0.608 370,644,841 0.5962 5.66%
2003-06-11 0 10.60 10.60 10.65 10.55 10.75 14,652,241 155,886,533 10.639 0.575 0.575 0.578 0.573 0.583 269,961,129 0.5774 0.47%
2003-06-10 0 10.55 10.55 10.60 10.50 10.75 25,095,500 266,665,816 10.626 0.573 0.573 0.575 0.570 0.583 462,373,607 0.5767 -0.94%
2003-06-09 0 10.65 10.65 10.70 10.50 10.90 22,589,560 240,317,692 10.638 0.578 0.578 0.581 0.570 0.592 416,202,759 0.5774 -1.39%
2003-06-06 0 10.80 10.80 10.85 10.75 11.10 15,838,565 172,757,042 10.907 0.586 0.586 0.589 0.583 0.602 291,818,630 0.5920 -1.82%
2003-06-05 0 11.00 11.00 11.05 10.95 11.75 12,750,950 144,910,975 11.365 0.597 0.597 0.600 0.594 0.638 234,930,674 0.6168 -4.76%
2003-06-03 0 11.55 11.55 11.60 11.35 11.60 8,048,275 92,530,789 11.497 0.627 0.627 0.630 0.616 0.630 148,285,945 0.6240 1.76%
2003-06-02 0 11.35 11.35 11.40 11.10 11.55 8,581,425 97,581,892 11.371 0.616 0.616 0.619 0.602 0.627 158,109,001 0.6172 4.13%
2003-05-30 0 10.90 10.90 11.00 10.85 11.00 14,772,500 161,723,948 10.948 0.592 0.592 0.597 0.589 0.597 272,176,849 0.5942 -0.91%
2003-05-29 0 11.00 10.95 11.00 10.90 11.20 16,739,700 185,603,823 11.088 0.597 0.594 0.597 0.592 0.608 308,421,648 0.6018 0.00%
2003-05-28 0 11.00 11.05 11.15 11.00 11.30 15,136,003 169,461,028 11.196 0.597 0.600 0.605 0.597 0.613 278,874,232 0.6077 -1.79%
2003-05-27 0 11.20 11.15 11.20 11.15 11.90 20,921,270 240,762,852 11.508 0.608 0.605 0.608 0.605 0.646 385,465,245 0.6246 -4.27%
2003-05-26 0 11.70 11.70 11.75 11.25 11.85 17,334,100 201,128,175 11.603 0.635 0.635 0.638 0.611 0.643 319,373,208 0.6298 4.00%
2003-05-23 0 11.25 11.20 11.25 10.90 11.25 13,211,324 146,281,428 11.072 0.611 0.608 0.611 0.592 0.611 243,412,864 0.6010 3.21%
2003-05-22 0 10.90 10.90 10.95 10.50 11.00 19,264,000 207,860,065 10.790 0.592 0.592 0.594 0.570 0.597 354,930,771 0.5856 4.31%
2003-05-21 0 10.45 10.45 10.50 10.40 10.55 8,280,000 86,945,700 10.501 0.567 0.567 0.570 0.564 0.573 152,555,377 0.5699 0.97%
2003-05-20 0 10.65 10.60 10.65 10.50 10.65 3,960,500 42,026,900 10.612 0.562 0.559 0.562 0.554 0.562 75,085,566 0.5597 1.43%
2003-05-19 0 10.50 10.50 10.60 10.50 10.65 11,276,428 119,223,660 10.573 0.554 0.554 0.559 0.554 0.562 213,785,375 0.5577 -0.94%
2003-05-16 0 10.60 10.60 10.65 10.50 10.65 14,023,385 148,284,089 10.574 0.559 0.559 0.562 0.554 0.562 265,863,855 0.5577 0.47%
2003-05-15 0 10.55 10.50 10.55 10.50 10.70 12,576,500 133,326,173 10.601 0.556 0.554 0.556 0.554 0.564 238,432,930 0.5592 0.00%
2003-05-14 0 10.55 10.50 10.55 10.45 10.55 12,050,329 126,432,570 10.492 0.556 0.554 0.556 0.551 0.556 228,457,460 0.5534 0.48%
2003-05-13 0 10.50 10.45 10.50 10.40 10.50 4,071,927 42,513,992 10.441 0.554 0.551 0.554 0.549 0.554 77,198,067 0.5507 0.96%
2003-05-12 0 10.40 10.40 10.45 10.30 10.50 7,830,100 81,266,054 10.379 0.549 0.549 0.551 0.543 0.554 148,447,794 0.5474 0.97%
2003-05-09 0 10.30 10.25 10.30 10.05 10.30 11,446,000 117,008,043 10.223 0.543 0.541 0.543 0.530 0.543 217,000,224 0.5392 1.48%
2003-05-07 0 10.15 10.10 10.15 10.00 10.15 4,457,500 44,884,107 10.069 0.535 0.533 0.535 0.527 0.535 84,507,994 0.5311 1.50%
2003-05-06 0 10.00 10.00 10.05 9.950 10.20 14,050,964 140,662,217 10.011 0.527 0.527 0.530 0.525 0.538 266,386,715 0.5280 -1.48%
2003-05-05 0 10.15 10.15 10.20 10.00 10.30 9,862,700 100,005,329 10.140 0.535 0.535 0.538 0.527 0.543 186,983,060 0.5348 -1.46%
2003-05-02 0 10.30 10.25 10.30 10.25 10.35 15,618,581 160,488,121 10.275 0.543 0.541 0.543 0.541 0.546 296,106,550 0.5420 0.49%
2003-04-30 0 10.25 10.20 10.25 10.15 10.30 16,706,033 170,863,207 10.228 0.541 0.538 0.541 0.535 0.543 316,723,126 0.5395 0.99%
2003-04-29 0 10.15 10.20 10.25 10.05 10.35 11,246,700 115,115,224 10.235 0.535 0.538 0.541 0.530 0.546 213,221,773 0.5399 1.00%
2003-04-28 0 10.05 10.05 10.10 9.950 10.20 9,743,560 98,015,263 10.059 0.530 0.530 0.533 0.525 0.538 184,724,332 0.5306 1.01%
2003-04-25 0 9.950 9.950 10.00 9.800 10.05 10,480,400 104,456,124 9.9668 0.525 0.525 0.527 0.517 0.530 198,693,792 0.5257 0.51%
2003-04-24 0 9.900 9.900 10.00 9.900 10.00 19,707,000 196,230,804 9.9574 0.522 0.522 0.527 0.522 0.527 373,617,282 0.5252 -1.49%
2003-04-23 0 10.05 10.00 10.05 10.00 10.30 24,851,500 250,751,123 10.090 0.530 0.527 0.530 0.527 0.543 471,149,840 0.5322 -2.90%
2003-04-22 0 10.35 10.30 10.35 9.850 10.35 35,030,684 352,449,888 10.061 0.546 0.543 0.546 0.520 0.546 664,132,996 0.5307 3.50%
2003-04-17 0 10.00 10.00 10.05 9.950 10.05 10,318,998 103,252,881 10.006 0.527 0.527 0.530 0.525 0.530 195,633,835 0.5278 -0.50%
2003-04-16 0 10.05 10.05 10.15 10.00 10.20 6,318,086 64,013,531 10.132 0.530 0.530 0.535 0.527 0.538 119,782,114 0.5344 -0.99%
2003-04-15 0 10.15 10.05 10.15 9.950 10.15 9,856,280 99,055,100 10.050 0.535 0.530 0.535 0.525 0.535 186,861,346 0.5301 2.01%
2003-04-14 0 9.950 9.900 9.950 9.800 10.05 10,011,000 99,377,558 9.9268 0.525 0.522 0.525 0.517 0.530 189,794,622 0.5236 0.00%
2003-04-11 0 9.950 9.900 9.950 9.700 9.950 15,094,199 149,226,432 9.8863 0.525 0.522 0.525 0.512 0.525 286,164,998 0.5215 -0.50%
2003-04-10 0 10.00 9.950 10.00 9.900 10.05 12,608,000 125,773,700 9.9757 0.527 0.525 0.527 0.522 0.530 239,030,126 0.5262 0.50%
2003-04-09 0 9.950 9.950 10.00 9.800 10.10 7,894,000 78,254,605 9.9132 0.525 0.525 0.527 0.517 0.533 149,659,249 0.5229 -1.49%
2003-04-08 0 10.10 10.05 10.10 10.05 10.30 6,690,325 67,552,658 10.097 0.533 0.530 0.533 0.530 0.543 126,839,247 0.5326 -1.94%
2003-04-07 0 10.30 10.20 10.25 10.15 10.40 5,469,000 56,438,154 10.320 0.543 0.538 0.541 0.535 0.549 103,684,626 0.5443 -0.96%
2003-04-04 0 10.40 10.30 10.35 10.10 10.45 8,998,900 93,019,770 10.337 0.549 0.543 0.546 0.533 0.551 170,606,615 0.5452 3.48%
2003-04-03 0 10.05 10.00 10.05 10.00 10.25 5,097,005 51,254,910 10.056 0.530 0.527 0.530 0.527 0.541 96,632,118 0.5304 -1.47%
2003-04-02 0 10.20 10.15 10.20 10.15 10.40 9,479,500 97,409,434 10.276 0.538 0.535 0.538 0.535 0.549 179,718,122 0.5420 -2.39%
2003-04-01 0 10.45 10.40 10.45 10.30 10.50 13,457,000 139,874,782 10.394 0.551 0.549 0.551 0.543 0.554 255,125,984 0.5483 0.48%
2003-03-31 0 10.40 10.35 10.40 10.05 10.45 21,003,000 216,921,447 10.328 0.549 0.546 0.549 0.530 0.551 398,187,638 0.5448 -0.48%
2003-03-28 0 10.45 10.40 10.45 10.30 10.60 16,414,900 171,409,566 10.442 0.551 0.549 0.551 0.543 0.559 311,203,650 0.5508 0.00%
2003-03-27 0 10.45 10.45 10.50 10.30 10.65 14,577,500 152,913,398 10.490 0.551 0.551 0.554 0.543 0.562 276,369,104 0.5533 0.48%
2003-03-26 0 10.40 10.40 10.45 10.30 10.55 11,740,000 122,481,854 10.433 0.549 0.549 0.551 0.543 0.556 222,574,055 0.5503 -0.95%
2003-03-25 0 10.50 10.45 10.50 10.40 10.60 11,584,191 121,830,961 10.517 0.554 0.551 0.554 0.549 0.559 219,620,133 0.5547 0.96%
2003-03-24 0 10.40 10.35 10.40 10.30 10.60 15,715,100 164,045,004 10.439 0.549 0.546 0.549 0.543 0.559 297,936,416 0.5506 1.46%
2003-03-21 0 10.25 10.25 10.30 10.05 10.45 25,292,000 260,416,031 10.296 0.541 0.541 0.543 0.530 0.551 479,501,106 0.5431 1.99%
2003-03-20 0 10.05 10.00 10.05 9.900 10.15 17,382,160 174,213,604 10.023 0.530 0.527 0.530 0.522 0.535 329,541,553 0.5287 0.00%
2003-03-19 0 10.05 10.00 10.05 9.900 10.30 26,185,500 264,298,042 10.093 0.530 0.527 0.530 0.522 0.543 496,440,622 0.5324 -3.83%
2003-03-18 0 10.45 10.35 10.45 10.30 10.50 10,948,000 113,337,034 10.352 0.551 0.546 0.551 0.543 0.554 207,558,837 0.5460 2.45%
2003-03-17 0 10.20 10.15 10.20 10.10 10.45 6,053,000 61,665,268 10.188 0.538 0.535 0.538 0.533 0.551 114,756,453 0.5374 -2.39%
2003-03-14 0 10.45 10.45 10.50 10.40 10.60 4,704,000 49,188,300 10.457 0.551 0.551 0.554 0.549 0.559 89,181,291 0.5516 0.00%
2003-03-13 0 10.45 10.45 10.50 10.35 10.65 13,127,796 138,034,771 10.515 0.551 0.551 0.554 0.546 0.562 248,884,735 0.5546 -0.95%
2003-03-12 0 10.55 10.50 10.60 10.50 10.70 9,672,715 102,596,364 10.607 0.556 0.554 0.559 0.554 0.564 183,381,209 0.5595 -1.86%
2003-03-11 0 10.75 10.70 10.75 10.65 10.75 6,114,054 65,544,761 10.720 0.567 0.564 0.567 0.562 0.567 115,913,951 0.5655 0.00%
2003-03-10 0 10.75 10.75 10.80 10.75 10.95 9,863,650 106,645,121 10.812 0.567 0.567 0.570 0.567 0.578 187,001,071 0.5703 -1.38%
2003-03-07 0 10.90 10.90 10.95 10.75 11.05 6,347,500 69,051,136 10.878 0.575 0.575 0.578 0.567 0.583 120,339,763 0.5738 0.00%
2003-03-06 0 10.90 10.90 10.95 10.85 11.15 15,004,341 164,859,085 10.987 0.575 0.575 0.578 0.572 0.588 284,461,415 0.5795 0.93%
2003-03-05 0 10.80 10.80 10.85 10.80 10.90 6,931,436 75,275,347 10.860 0.570 0.570 0.572 0.570 0.575 131,410,376 0.5728 -0.92%
2003-03-04 0 10.90 10.85 10.90 10.75 10.90 10,367,803 112,573,578 10.858 0.575 0.572 0.575 0.567 0.575 196,559,110 0.5727 0.00%
2003-03-03 0 10.90 10.95 11.00 10.85 11.20 17,483,500 192,352,416 11.002 0.575 0.578 0.580 0.572 0.591 331,462,818 0.5803 -0.46%
2003-02-28 0 10.95 10.95 11.00 10.70 11.00 22,251,500 242,399,133 10.894 0.578 0.578 0.580 0.564 0.580 421,857,460 0.5746 2.34%
2003-02-27 0 10.70 10.70 10.75 10.50 10.75 13,027,000 138,881,884 10.661 0.564 0.564 0.567 0.554 0.567 246,973,783 0.5623 1.90%
2003-02-26 0 10.50 10.55 10.60 10.45 10.60 21,593,500 227,779,795 10.549 0.554 0.556 0.559 0.551 0.559 409,382,696 0.5564 -1.87%
2003-02-25 0 10.70 10.65 10.70 10.30 10.75 10,598,270 111,963,790 10.564 0.564 0.562 0.564 0.543 0.567 200,928,443 0.5572 3.38%
2003-02-24 0 10.35 10.35 10.40 10.35 10.55 4,507,500 47,292,364 10.492 0.546 0.546 0.549 0.546 0.556 85,455,924 0.5534 -0.96%
2003-02-21 0 10.45 10.45 10.50 10.45 10.75 11,046,500 116,552,867 10.551 0.551 0.551 0.554 0.551 0.567 209,426,260 0.5565 -0.48%
2003-02-20 0 10.50 10.45 10.50 10.40 10.60 7,427,350 77,991,842 10.501 0.554 0.551 0.554 0.549 0.559 140,812,215 0.5539 -0.47%
2003-02-19 0 10.55 10.50 10.55 10.45 10.60 5,944,155 62,438,942 10.504 0.556 0.554 0.556 0.551 0.559 112,692,903 0.5541 0.00%
2003-02-18 0 10.55 10.50 10.55 10.45 10.55 17,511,000 184,459,763 10.534 0.556 0.554 0.556 0.551 0.556 331,984,180 0.5556 -0.94%
2003-02-17 0 10.65 10.60 10.65 10.45 10.75 14,598,296 154,909,779 10.611 0.562 0.559 0.562 0.551 0.567 276,763,367 0.5597 0.95%
2003-02-14 0 10.55 10.55 10.60 10.50 10.60 14,233,151 150,372,210 10.565 0.556 0.556 0.559 0.554 0.559 269,840,726 0.5573 0.00%
2003-02-13 0 10.55 10.50 10.55 10.40 10.55 16,753,338 175,346,528 10.466 0.556 0.554 0.556 0.549 0.556 317,619,963 0.5521 0.96%
2003-02-12 0 10.45 10.35 10.45 10.30 10.55 8,459,040 88,570,784 10.471 0.551 0.546 0.551 0.543 0.556 160,371,621 0.5523 0.48%
2003-02-11 0 10.40 10.40 10.45 10.20 10.65 9,053,500 94,612,125 10.450 0.549 0.549 0.551 0.538 0.562 171,641,755 0.5512 -1.42%
2003-02-10 0 10.55 10.50 10.55 10.50 10.70 4,807,200 50,878,444 10.584 0.556 0.554 0.556 0.554 0.564 91,137,819 0.5583 -1.40%
2003-02-07 0 10.70 10.65 10.70 10.45 10.70 10,731,100 113,879,501 10.612 0.564 0.562 0.564 0.551 0.564 203,446,715 0.5598 1.42%
2003-02-06 0 10.55 10.50 10.55 10.35 10.55 12,530,707 131,116,683 10.464 0.556 0.554 0.556 0.546 0.556 237,564,758 0.5519 0.00%
2003-02-05 0 10.55 10.45 10.55 10.15 10.55 17,142,948 178,056,753 10.387 0.556 0.551 0.556 0.535 0.556 325,006,426 0.5479 3.94%
2003-02-04 0 10.15 10.10 10.15 10.00 10.20 6,780,561 68,568,964 10.113 0.535 0.533 0.535 0.527 0.538 128,549,996 0.5334 1.00%
2003-01-30 0 10.05 10.05 10.10 10.00 10.10 7,378,200 74,063,065 10.038 0.530 0.530 0.533 0.527 0.533 139,880,399 0.5295 1.01%
2003-01-29 0 9.950 9.900 9.950 9.750 10.05 9,242,592 91,825,533 9.9350 0.525 0.522 0.525 0.514 0.530 175,226,676 0.5240 1.53%
2003-01-28 0 9.800 9.750 9.800 9.750 9.950 4,165,600 40,959,258 9.8327 0.517 0.514 0.517 0.514 0.525 78,973,976 0.5186 -1.51%
2003-01-27 0 9.950 9.950 10.00 9.800 10.15 9,455,300 94,601,837 10.005 0.525 0.525 0.527 0.517 0.535 179,259,324 0.5277 -1.49%
2003-01-24 0 10.10 10.05 10.10 9.950 10.30 12,578,570 126,929,040 10.091 0.533 0.530 0.533 0.525 0.543 238,472,174 0.5323 -1.94%
2003-01-23 0 10.30 10.25 10.30 10.20 10.30 4,921,800 50,565,516 10.274 0.543 0.541 0.543 0.538 0.543 93,310,475 0.5419 0.49%
2003-01-22 0 10.25 10.25 10.30 10.20 10.35 10,226,500 105,073,383 10.275 0.541 0.541 0.543 0.538 0.546 193,880,202 0.5420 -0.97%
2003-01-21 0 10.35 10.35 10.40 10.25 10.50 12,412,200 128,100,456 10.321 0.546 0.546 0.549 0.541 0.554 235,318,031 0.5444 0.00%
2003-01-20 0 10.35 10.30 10.35 10.25 10.35 3,556,200 36,734,407 10.330 0.546 0.543 0.546 0.541 0.546 67,420,601 0.5449 -0.48%
2003-01-17 0 10.40 10.40 10.45 10.30 10.50 4,979,800 51,671,175 10.376 0.549 0.549 0.551 0.543 0.554 94,410,075 0.5473 0.48%
2003-01-16 0 10.35 10.35 10.45 10.35 10.55 7,607,970 79,414,310 10.438 0.546 0.546 0.551 0.546 0.556 144,236,519 0.5506 -1.43%
2003-01-15 0 10.50 10.45 10.50 10.45 10.65 14,176,172 149,491,234 10.545 0.554 0.551 0.554 0.551 0.562 268,760,484 0.5562 0.48%
2003-01-14 0 10.45 10.40 10.45 10.40 10.60 10,747,000 112,984,249 10.513 0.551 0.549 0.551 0.549 0.559 203,748,157 0.5545 0.00%
2003-01-13 0 10.45 10.45 10.50 10.35 10.50 6,431,501 67,049,301 10.425 0.551 0.551 0.554 0.546 0.554 121,932,305 0.5499 0.97%
2003-01-10 0 10.35 10.30 10.35 10.20 10.40 3,980,445 41,109,080 10.328 0.546 0.543 0.546 0.538 0.549 75,463,695 0.5448 1.47%
2003-01-09 0 10.20 10.20 10.25 10.20 10.35 5,203,739 53,280,551 10.239 0.538 0.538 0.541 0.538 0.546 98,655,646 0.5401 -1.45%
2003-01-08 0 10.35 10.30 10.35 10.30 10.40 7,487,870 77,627,949 10.367 0.546 0.543 0.546 0.543 0.549 141,959,590 0.5468 -0.48%
2003-01-07 0 10.40 10.35 10.40 10.30 10.45 4,309,400 44,673,241 10.366 0.549 0.546 0.549 0.543 0.551 81,700,224 0.5468 0.48%
2003-01-06 0 10.35 10.35 10.40 10.30 10.45 5,460,500 56,660,054 10.376 0.546 0.546 0.549 0.543 0.551 103,523,477 0.5473 0.49%
2003-01-03 0 10.30 10.25 10.30 10.20 10.35 3,658,842 37,656,849 10.292 0.543 0.541 0.543 0.538 0.546 69,366,550 0.5429 0.98%
2003-01-02 0 10.20 10.15 10.20 10.00 10.20 2,494,000 25,257,875 10.127 0.538 0.535 0.538 0.527 0.538 47,282,768 0.5342 0.49%
2002-12-31 0 10.15 10.15 10.25 10.10 10.30 1,527,000 15,510,975 10.158 0.535 0.535 0.541 0.533 0.543 28,949,794 0.5358 -0.49%
2002-12-30 0 10.20 10.15 10.20 10.10 10.40 7,140,000 72,853,066 10.204 0.538 0.535 0.538 0.533 0.549 135,364,459 0.5382 -0.97%
2002-12-27 0 10.30 10.25 10.30 10.25 10.45 3,105,000 32,064,450 10.327 0.543 0.541 0.543 0.541 0.551 58,866,477 0.5447 0.00%
2002-12-24 0 10.30 10.25 10.30 10.25 10.35 1,780,420 18,355,692 10.310 0.543 0.541 0.543 0.541 0.546 33,754,284 0.5438 0.49%
2002-12-23 0 10.25 10.25 10.30 10.20 10.45 5,721,000 59,109,219 10.332 0.541 0.541 0.543 0.538 0.551 108,462,195 0.5450 -1.91%
2002-12-20 0 10.45 10.40 10.45 10.25 10.50 12,017,411 124,723,157 10.379 0.551 0.549 0.551 0.541 0.554 227,833,381 0.5474 -0.48%
2002-12-19 0 10.50 10.45 10.50 10.40 10.50 12,015,675 125,486,800 10.444 0.554 0.551 0.554 0.549 0.554 227,800,469 0.5509 1.45%
2002-12-18 0 10.35 10.30 10.40 10.25 10.50 15,089,975 156,487,736 10.370 0.546 0.543 0.549 0.541 0.554 286,084,917 0.5470 1.47%
2002-12-17 0 10.20 10.20 10.25 10.15 10.35 19,576,000 200,404,858 10.237 0.538 0.538 0.541 0.535 0.546 371,133,705 0.5400 2.00%
2002-12-16 0 10.00 10.00 10.05 9.900 10.10 16,833,480 168,194,660 9.9917 0.527 0.527 0.530 0.522 0.533 319,139,344 0.5270 2.04%
2002-12-13 0 9.800 9.750 9.800 9.750 9.850 7,563,992 73,985,959 9.7813 0.517 0.514 0.517 0.514 0.520 143,402,757 0.5159 0.51%
2002-12-12 0 9.750 9.700 9.750 9.600 9.800 4,625,969 44,765,696 9.6770 0.514 0.512 0.514 0.506 0.517 87,701,932 0.5104 0.00%
2002-12-11 0 9.750 9.700 9.750 9.650 9.850 9,469,511 92,299,864 9.7471 0.514 0.512 0.514 0.509 0.520 179,528,744 0.5141 -1.02%
2002-12-10 0 9.850 9.800 9.850 9.700 9.850 5,780,695 56,372,499 9.7519 0.520 0.517 0.520 0.512 0.520 109,593,929 0.5144 1.55%
2002-12-09 0 9.700 9.700 9.750 9.600 10.00 5,853,884 56,857,731 9.7128 0.512 0.512 0.514 0.506 0.527 110,981,490 0.5123 -2.51%
2002-12-06 0 9.950 9.950 10.00 9.750 10.00 12,437,500 123,127,915 9.8997 0.525 0.525 0.527 0.514 0.527 235,797,684 0.5222 1.53%
2002-12-05 0 9.800 9.750 9.800 9.500 9.800 8,804,500 84,973,692 9.6512 0.517 0.514 0.517 0.501 0.517 166,921,062 0.5091 2.62%
2002-12-04 0 9.550 9.500 9.550 9.400 9.700 10,623,783 101,321,770 9.5373 0.504 0.501 0.504 0.496 0.512 201,412,134 0.5031 -1.04%
2002-12-03 0 9.650 9.600 9.650 9.500 9.700 10,894,500 104,220,991 9.5664 0.509 0.506 0.509 0.501 0.512 206,544,552 0.5046 1.05%
2002-12-02 0 9.550 9.550 9.600 9.500 9.650 9,093,202 87,129,839 9.5819 0.504 0.504 0.506 0.501 0.509 172,394,450 0.5054 0.00%
2002-11-29 0 9.550 9.450 9.550 9.450 9.700 8,569,427 82,298,370 9.6037 0.504 0.498 0.504 0.498 0.512 162,464,405 0.5066 -2.05%
2002-11-28 0 9.750 9.750 9.800 9.650 9.850 6,781,400 65,899,159 9.7176 0.514 0.514 0.517 0.509 0.520 128,565,902 0.5126 1.56%
2002-11-27 0 9.600 9.550 9.600 9.550 9.800 9,321,500 90,013,054 9.6565 0.506 0.504 0.506 0.504 0.517 176,722,662 0.5093 -2.54%
2002-11-26 0 9.850 9.800 9.850 9.800 10.00 4,198,100 41,558,700 9.8994 0.520 0.517 0.520 0.517 0.527 79,590,131 0.5222 -1.50%
2002-11-25 0 10.00 9.950 10.00 9.950 10.05 2,332,900 23,382,204 10.023 0.527 0.525 0.527 0.525 0.530 44,228,536 0.5287 -0.50%
2002-11-22 0 10.05 10.00 10.05 9.950 10.15 7,739,200 77,729,930 10.044 0.530 0.527 0.530 0.525 0.535 146,724,457 0.5298 -0.50%
2002-11-21 0 10.10 10.05 10.10 10.05 10.15 3,906,717 39,325,188 10.066 0.533 0.530 0.533 0.530 0.535 74,065,915 0.5309 1.00%
2002-11-20 0 10.00 10.00 10.05 9.950 10.05 4,035,700 40,393,753 10.009 0.527 0.527 0.530 0.525 0.530 76,511,253 0.5279 0.00%
2002-11-19 0 10.00 10.00 10.05 9.950 10.10 5,970,760 59,817,858 10.018 0.527 0.527 0.530 0.525 0.533 113,197,297 0.5284 0.00%
2002-11-18 0 10.00 9.950 10.00 9.900 10.05 4,125,100 41,078,755 9.9582 0.527 0.525 0.527 0.522 0.530 78,206,153 0.5253 -0.50%
2002-11-15 0 10.05 10.00 10.05 10.00 10.20 8,202,000 82,556,585 10.065 0.530 0.527 0.530 0.527 0.538 155,498,501 0.5309 0.00%
2002-11-14 0 10.05 10.00 10.05 9.800 10.05 14,752,462 147,341,579 9.9876 0.530 0.527 0.530 0.517 0.530 279,686,140 0.5268 1.52%
2002-11-13 0 9.900 9.850 9.900 9.750 10.00 7,082,225 69,691,470 9.8403 0.522 0.520 0.522 0.514 0.527 134,269,126 0.5190 -1.00%
2002-11-12 0 10.00 9.950 10.00 9.950 10.10 2,765,042 27,701,974 10.019 0.527 0.525 0.527 0.525 0.533 52,421,347 0.5284 -0.99%
2002-11-11 0 10.10 10.05 10.10 9.900 10.15 10,733,693 107,466,689 10.012 0.533 0.530 0.533 0.522 0.535 203,495,875 0.5281 0.50%
2002-11-08 0 10.05 10.05 10.10 9.750 10.10 13,604,720 135,972,556 9.9945 0.530 0.530 0.533 0.514 0.533 257,926,550 0.5272 1.52%
2002-11-07 0 9.900 9.850 9.900 9.450 9.950 14,534,000 141,403,251 9.7291 0.522 0.520 0.522 0.498 0.525 275,544,405 0.5132 4.21%
2002-11-06 0 9.500 9.450 9.500 9.300 9.500 8,680,250 81,997,794 9.4465 0.501 0.498 0.501 0.491 0.501 164,565,455 0.4983 1.60%
2002-11-05 0 9.350 9.350 9.400 9.300 9.650 11,628,500 110,216,890 9.4782 0.493 0.493 0.496 0.491 0.509 220,460,170 0.4999 -3.11%
2002-11-04 0 9.650 9.600 9.700 9.450 9.700 7,324,325 69,911,930 9.5452 0.509 0.506 0.512 0.498 0.512 138,859,005 0.5035 1.58%
2002-11-01 0 9.500 9.500 9.550 9.400 9.750 10,396,300 99,037,222 9.5262 0.501 0.501 0.504 0.496 0.514 197,099,373 0.5025 -2.56%
2002-10-31 0 9.750 9.750 9.800 9.700 10.00 5,256,000 51,648,301 9.8265 0.514 0.514 0.517 0.512 0.527 99,646,442 0.5183 -2.01%
2002-10-30 0 9.950 9.850 9.950 9.850 10.00 4,273,500 42,409,274 9.9238 0.525 0.520 0.525 0.520 0.527 81,019,610 0.5234 0.00%
2002-10-29 0 9.950 9.900 9.950 9.900 10.05 5,189,808 51,553,544 9.9336 0.525 0.522 0.525 0.522 0.530 98,391,534 0.5240 0.00%
2002-10-28 0 9.950 9.950 10.00 9.700 10.05 10,436,500 103,170,466 9.8855 0.525 0.525 0.527 0.512 0.530 197,861,509 0.5214 1.53%
2002-10-25 0 9.800 9.750 9.800 9.500 9.900 11,351,000 110,578,380 9.7417 0.517 0.514 0.517 0.501 0.522 215,199,156 0.5138 1.55%
2002-10-24 0 9.650 9.650 9.700 9.600 9.900 9,550,500 93,151,095 9.7535 0.509 0.509 0.512 0.506 0.522 181,064,183 0.5145 -3.02%
2002-10-23 0 9.950 9.900 9.950 9.600 10.00 16,434,500 162,359,810 9.8792 0.525 0.522 0.525 0.506 0.527 311,575,239 0.5211 3.11%
2002-10-22 0 9.650 9.650 9.700 9.600 10.00 20,539,500 200,157,068 9.7450 0.509 0.509 0.512 0.506 0.527 389,400,323 0.5140 -4.46%
2002-10-21 0 10.10 10.10 10.15 10.00 10.25 17,701,610 178,481,707 10.083 0.533 0.533 0.535 0.527 0.541 335,597,880 0.5318 -0.98%
2002-10-18 0 10.20 10.15 10.20 10.10 10.60 14,710,900 150,801,395 10.251 0.538 0.535 0.538 0.533 0.559 278,898,182 0.5407 -1.92%
2002-10-17 0 10.40 10.40 10.45 10.40 10.65 7,556,000 79,319,453 10.498 0.549 0.549 0.551 0.549 0.562 143,251,240 0.5537 -1.42%
2002-10-16 0 10.55 10.50 10.55 10.50 10.60 6,032,973 63,602,004 10.542 0.556 0.554 0.556 0.554 0.559 114,376,769 0.5561 0.96%
2002-10-15 0 10.45 10.45 10.55 10.40 10.70 8,358,700 88,070,808 10.536 0.551 0.551 0.556 0.549 0.564 158,469,314 0.5558 0.48%
2002-10-11 0 10.40 10.35 10.40 10.25 10.40 5,582,202 57,614,841 10.321 0.549 0.546 0.549 0.541 0.549 105,830,778 0.5444 1.96%
2002-10-10 0 10.20 10.20 10.25 10.15 10.35 9,454,000 96,985,546 10.259 0.538 0.538 0.541 0.535 0.546 179,234,677 0.5411 -1.92%
2002-10-09 0 10.40 10.40 10.45 10.30 10.50 5,825,033 60,791,838 10.436 0.549 0.549 0.551 0.543 0.554 110,434,516 0.5505 -1.42%
2002-10-08 0 10.55 10.55 10.65 10.45 10.75 6,778,200 72,069,473 10.633 0.556 0.556 0.562 0.551 0.567 128,505,235 0.5608 -1.86%
2002-10-07 0 10.75 10.75 10.80 10.55 10.85 6,608,067 71,052,820 10.752 0.567 0.567 0.570 0.556 0.572 125,279,750 0.5672 -0.92%
2002-10-04 0 10.85 10.80 10.85 10.75 10.90 6,178,200 66,925,184 10.832 0.572 0.570 0.572 0.567 0.575 117,130,070 0.5714 -1.36%
2002-10-03 0 11.00 10.95 11.00 10.85 11.25 8,466,600 93,185,391 11.006 0.580 0.578 0.580 0.572 0.593 160,514,948 0.5805 -0.90%
2002-10-02 0 11.10 11.05 11.15 10.95 11.15 13,112,124 145,125,616 11.068 0.585 0.583 0.588 0.578 0.588 248,587,615 0.5838 2.30%
2002-09-30 0 10.85 10.90 10.95 10.75 11.00 15,490,152 168,740,389 10.893 0.572 0.575 0.578 0.567 0.580 293,671,715 0.5746 -0.46%
2002-09-27 0 10.90 10.85 10.90 10.70 11.05 17,571,900 191,177,300 10.880 0.575 0.572 0.575 0.564 0.583 333,138,759 0.5739 1.87%
2002-09-26 0 10.70 10.65 10.70 10.65 10.75 4,097,000 43,794,809 10.689 0.564 0.562 0.564 0.562 0.567 77,673,416 0.5638 0.00%
2002-09-25 0 10.70 10.65 10.70 10.60 10.80 4,863,600 52,008,199 10.693 0.564 0.562 0.564 0.559 0.570 92,207,085 0.5640 -0.93%
2002-09-24 0 10.80 10.75 10.80 10.55 10.90 11,344,086 121,893,895 10.745 0.570 0.567 0.570 0.556 0.575 215,068,076 0.5668 0.47%
2002-09-23 0 10.75 10.70 10.75 10.70 10.90 6,752,500 72,894,172 10.795 0.567 0.564 0.567 0.564 0.575 128,017,999 0.5694 0.00%
2002-09-20 0 10.75 10.75 10.80 10.45 10.80 7,789,500 83,015,926 10.657 0.567 0.567 0.570 0.551 0.570 147,678,075 0.5621 -0.46%
2002-09-19 0 10.80 10.75 10.80 10.55 10.80 13,939,225 148,471,463 10.651 0.570 0.567 0.570 0.556 0.570 264,268,299 0.5618 2.86%
2002-09-18 0 10.50 10.40 10.45 10.20 10.50 14,584,000 150,719,248 10.335 0.554 0.549 0.551 0.538 0.554 276,492,335 0.5451 1.94%
2002-09-17 0 10.30 10.25 10.30 10.15 10.40 12,315,410 126,657,172 10.284 0.543 0.541 0.543 0.535 0.549 233,483,027 0.5425 0.98%
2002-09-16 0 10.20 10.20 10.25 10.20 10.35 11,536,300 118,814,656 10.299 0.538 0.538 0.541 0.538 0.546 218,712,186 0.5432 0.10%
2002-09-13 0 10.30 10.25 10.30 10.25 10.60 14,486,967 150,508,678 10.389 0.537 0.535 0.537 0.535 0.553 277,617,572 0.5421 -4.19%
2002-09-12 0 10.75 10.75 10.80 10.45 10.85 22,056,912 235,115,965 10.660 0.561 0.561 0.564 0.545 0.566 422,682,426 0.5562 -1.38%
2002-09-11 0 10.90 10.90 10.95 10.85 11.15 6,286,447 68,799,568 10.944 0.569 0.569 0.571 0.566 0.582 120,468,843 0.5711 -1.80%
2002-09-10 0 11.10 11.10 11.15 10.90 11.15 10,721,677 118,330,155 11.037 0.579 0.579 0.582 0.569 0.582 205,462,326 0.5759 1.83%
2002-09-09 0 10.90 10.85 10.90 10.65 10.95 8,284,500 89,776,882 10.837 0.569 0.566 0.569 0.556 0.571 158,758,060 0.5655 3.32%
2002-09-06 0 10.55 10.55 10.60 10.30 10.80 8,333,759 88,234,499 10.588 0.551 0.551 0.553 0.537 0.564 159,702,023 0.5525 2.43%
2002-09-05 0 10.30 10.25 10.30 10.25 10.55 6,737,700 70,084,063 10.402 0.537 0.535 0.537 0.535 0.551 129,116,323 0.5428 -1.44%
2002-09-04 0 10.45 10.40 10.45 10.35 10.60 7,705,000 80,724,921 10.477 0.545 0.543 0.545 0.540 0.553 147,652,949 0.5467 -2.79%
2002-09-03 0 10.75 10.70 10.75 10.55 10.85 5,368,500 57,414,578 10.695 0.561 0.558 0.561 0.551 0.566 102,877,982 0.5581 0.47%
2002-09-02 0 10.70 10.70 10.85 10.60 10.85 5,420,500 58,104,641 10.719 0.558 0.558 0.566 0.553 0.566 103,874,472 0.5594 -1.38%
2002-08-30 0 10.85 10.80 10.85 10.65 10.90 4,189,000 45,250,363 10.802 0.566 0.564 0.566 0.556 0.569 80,274,913 0.5637 1.40%
2002-08-29 0 10.70 10.60 10.70 10.45 10.75 6,703,000 71,009,627 10.594 0.558 0.553 0.558 0.545 0.561 128,451,358 0.5528 -0.47%
2002-08-28 0 10.75 10.75 10.80 10.65 10.80 7,693,600 82,629,452 10.740 0.561 0.561 0.564 0.556 0.564 147,434,487 0.5604 0.94%
2002-08-27 0 10.65 10.65 10.70 10.60 10.85 4,089,400 43,785,625 10.707 0.556 0.556 0.558 0.553 0.566 78,366,252 0.5587 -1.39%
2002-08-26 0 10.80 10.80 10.85 10.75 10.95 5,354,298 57,856,079 10.806 0.564 0.564 0.566 0.561 0.571 102,605,826 0.5639 -0.46%
2002-08-23 0 10.85 10.85 10.90 10.70 11.05 11,950,400 130,396,225 10.911 0.566 0.566 0.569 0.558 0.577 229,008,669 0.5694 0.46%
2002-08-22 0 10.80 10.80 10.85 10.80 11.15 14,699,006 161,322,948 10.975 0.564 0.564 0.566 0.564 0.582 281,680,932 0.5727 -2.26%
2002-08-21 0 11.05 11.05 11.10 10.95 11.55 27,323,200 306,641,009 11.223 0.577 0.577 0.579 0.571 0.603 523,601,693 0.5856 -5.15%
2002-08-20 0 11.65 11.65 11.70 11.40 11.80 17,432,500 202,543,873 11.619 0.608 0.608 0.611 0.595 0.616 334,063,599 0.6063 2.64%
2002-08-19 0 11.35 11.35 11.40 10.95 11.40 7,821,800 88,031,930 11.255 0.592 0.592 0.595 0.571 0.595 149,891,218 0.5873 2.25%
2002-08-16 0 11.10 11.10 11.15 11.05 11.25 7,556,000 84,181,985 11.141 0.579 0.579 0.582 0.577 0.587 144,797,622 0.5814 -0.45%
2002-08-15 0 11.15 11.10 11.15 10.90 11.30 18,678,117 208,119,299 11.142 0.582 0.579 0.582 0.569 0.590 357,933,686 0.5814 2.76%
2002-08-14 0 10.85 10.85 10.90 10.80 10.95 8,639,703 93,835,443 10.861 0.566 0.566 0.569 0.564 0.571 165,564,909 0.5668 -0.46%
2002-08-13 0 10.90 10.90 10.95 10.85 11.05 12,366,376 135,044,792 10.920 0.569 0.569 0.571 0.566 0.577 236,980,127 0.5699 -0.46%
2002-08-12 0 10.95 10.90 10.95 10.70 11.00 16,664,343 181,877,310 10.914 0.571 0.569 0.571 0.558 0.574 319,343,203 0.5695 1.86%
2002-08-09 0 10.75 10.70 10.75 10.50 10.75 12,140,183 128,841,463 10.613 0.561 0.558 0.561 0.548 0.561 232,645,531 0.5538 4.37%
2002-08-08 0 10.30 10.30 10.40 10.15 10.50 9,277,800 95,733,832 10.319 0.537 0.537 0.543 0.530 0.548 177,792,930 0.5385 1.98%
2002-08-07 0 10.10 10.00 10.10 10.05 10.20 4,870,500 49,279,720 10.118 0.527 0.522 0.527 0.524 0.532 93,334,677 0.5280 0.00%
2002-08-06 0 10.10 10.05 10.10 9.950 10.15 7,260,500 73,323,718 10.099 0.527 0.524 0.527 0.519 0.530 139,134,878 0.5270 -1.94%
2002-08-05 0 10.30 10.25 10.30 10.15 10.55 6,397,800 66,311,871 10.365 0.537 0.535 0.537 0.530 0.551 122,602,730 0.5409 -0.48%
2002-08-02 0 10.35 10.30 10.35 10.00 10.45 9,208,713 94,501,112 10.262 0.540 0.537 0.540 0.522 0.545 176,468,998 0.5355 0.98%
2002-08-01 0 10.25 10.25 10.30 10.25 10.55 8,977,713 93,107,635 10.371 0.535 0.535 0.537 0.535 0.551 172,042,284 0.5412 -1.91%
2002-07-31 0 10.45 10.45 10.50 10.30 10.50 5,105,500 53,224,057 10.425 0.545 0.545 0.548 0.537 0.548 97,838,044 0.5440 2.45%
2002-07-30 0 10.20 10.20 10.25 10.20 10.50 8,851,700 91,435,832 10.330 0.532 0.532 0.535 0.532 0.548 169,627,463 0.5390 1.49%
2002-07-29 0 10.05 10.05 10.10 9.850 10.10 4,749,500 47,180,271 9.9337 0.524 0.524 0.527 0.514 0.527 91,015,922 0.5184 2.55%
2002-07-26 0 9.800 9.750 9.800 9.700 10.00 8,874,500 87,112,166 9.8160 0.511 0.509 0.511 0.506 0.522 170,064,386 0.5122 -1.51%
2002-07-25 0 9.950 9.950 10.00 9.900 10.05 9,612,100 95,437,332 9.9289 0.519 0.519 0.522 0.517 0.524 184,199,209 0.5181 3.65%
2002-07-24 0 9.600 9.650 9.700 9.550 10.05 13,990,100 137,561,443 9.8328 0.501 0.504 0.506 0.498 0.524 268,095,979 0.5131 -4.00%
2002-07-23 0 10.00 9.950 10.00 9.750 10.15 9,109,515 90,874,249 9.9758 0.522 0.519 0.522 0.509 0.530 174,568,040 0.5206 0.00%
2002-07-22 0 10.00 10.00 10.05 9.800 10.00 8,770,000 87,344,250 9.9594 0.522 0.522 0.524 0.511 0.522 168,061,825 0.5197 -1.48%
2002-07-19 0 10.15 10.15 10.20 10.10 10.30 9,426,241 96,237,199 10.209 0.530 0.530 0.532 0.527 0.537 180,637,544 0.5328 -2.87%
2002-07-18 0 10.45 10.35 10.45 10.35 10.75 6,448,786 68,120,814 10.563 0.545 0.540 0.545 0.540 0.561 123,579,788 0.5512 0.00%
2002-07-17 0 10.45 10.45 10.50 10.40 10.75 6,173,162 65,028,386 10.534 0.545 0.545 0.548 0.543 0.561 118,297,933 0.5497 -3.24%
2002-07-16 0 10.80 10.80 10.85 10.70 10.85 6,460,300 69,805,340 10.805 0.564 0.564 0.566 0.558 0.566 123,800,434 0.5639 0.47%
2002-07-15 0 10.75 10.80 10.85 10.70 10.95 3,850,773 41,703,864 10.830 0.561 0.564 0.566 0.558 0.571 73,793,379 0.5651 -1.83%
2002-07-12 0 10.95 11.00 11.05 10.95 11.10 3,108,600 34,290,365 11.031 0.571 0.574 0.577 0.571 0.579 59,570,922 0.5756 -0.90%
2002-07-11 0 11.05 10.80 10.90 10.90 11.10 6,590,836 72,493,136 10.999 0.577 0.564 0.569 0.569 0.579 126,301,930 0.5740 -0.45%
2002-07-10 0 11.10 11.05 11.10 10.95 11.15 4,785,875 52,921,153 11.058 0.579 0.577 0.579 0.571 0.582 91,712,986 0.5770 1.37%
2002-07-09 0 10.95 10.90 10.95 10.80 11.25 6,916,675 76,275,815 11.028 0.571 0.569 0.571 0.564 0.587 132,546,069 0.5755 0.00%
2002-07-08 0 10.95 10.95 11.00 10.75 11.05 9,148,000 99,840,840 10.914 0.571 0.571 0.574 0.561 0.577 175,305,539 0.5695 2.82%
2002-07-05 0 10.65 10.55 10.70 10.45 10.70 3,867,500 41,139,988 10.637 0.556 0.551 0.558 0.545 0.558 74,113,923 0.5551 -0.47%
2002-07-04 0 10.70 10.65 10.70 10.20 10.75 11,662,000 122,430,843 10.498 0.558 0.556 0.558 0.532 0.561 223,481,984 0.5478 4.90%
2002-07-03 0 10.20 10.15 10.20 10.00 10.20 9,288,394 94,265,863 10.149 0.532 0.530 0.532 0.522 0.532 177,995,946 0.5296 0.99%
2002-07-02 0 10.10 10.05 10.10 10.05 10.45 5,104,594 51,901,138 10.168 0.527 0.524 0.527 0.524 0.545 97,820,682 0.5306 -3.35%
2002-06-28 0 10.45 10.45 10.50 10.40 10.55 6,344,975 66,445,247 10.472 0.545 0.545 0.548 0.543 0.551 121,590,431 0.5465 0.97%
2002-06-27 0 10.35 10.25 10.35 10.25 10.40 5,212,001 53,727,782 10.308 0.540 0.535 0.540 0.535 0.543 99,878,951 0.5379 0.49%
2002-06-26 0 10.30 10.25 10.30 10.20 10.40 11,532,500 118,779,045 10.300 0.537 0.535 0.537 0.532 0.543 221,000,341 0.5375 -1.44%
2002-06-25 0 10.45 10.45 10.50 10.30 10.55 12,427,500 129,856,905 10.449 0.545 0.545 0.548 0.537 0.551 238,151,463 0.5453 0.48%
2002-06-24 0 10.40 10.35 10.40 10.05 10.40 7,838,712 80,211,090 10.233 0.543 0.540 0.543 0.524 0.543 150,215,307 0.5340 2.46%
2002-06-21 0 10.15 10.10 10.15 10.00 10.30 6,966,333 70,680,912 10.146 0.530 0.527 0.530 0.522 0.537 133,497,678 0.5295 -1.46%
2002-06-20 0 10.30 10.25 10.30 10.05 10.35 8,425,000 85,799,343 10.184 0.537 0.535 0.537 0.524 0.540 161,450,499 0.5314 0.00%
2002-06-19 0 10.30 10.25 10.35 10.20 10.60 5,455,500 56,592,659 10.374 0.537 0.535 0.540 0.532 0.553 104,545,186 0.5413 -2.37%
2002-06-18 0 10.55 10.50 10.55 10.35 10.55 8,055,000 83,845,276 10.409 0.551 0.548 0.551 0.540 0.551 154,360,091 0.5432 2.43%
2002-06-17 0 10.30 10.20 10.40 10.20 10.45 8,636,240 89,297,150 10.340 0.537 0.532 0.543 0.532 0.545 165,498,547 0.5396 0.98%
2002-06-14 0 10.20 10.15 10.20 10.15 10.50 5,784,000 59,505,286 10.288 0.532 0.530 0.532 0.530 0.548 110,840,319 0.5369 -0.97%
2002-06-13 0 10.30 10.25 10.30 10.25 10.35 3,953,738 40,749,210 10.307 0.537 0.535 0.537 0.535 0.540 75,766,525 0.5378 -1.44%
2002-06-12 0 10.45 10.40 10.45 10.00 10.45 5,459,476 56,034,080 10.264 0.545 0.543 0.545 0.522 0.545 104,621,380 0.5356 1.95%
2002-06-11 0 10.25 10.20 10.25 10.25 10.50 6,463,087 67,010,170 10.368 0.535 0.532 0.535 0.535 0.548 123,853,842 0.5410 -2.38%
2002-06-10 0 10.50 10.45 10.50 10.45 10.65 5,015,500 52,658,213 10.499 0.548 0.545 0.548 0.545 0.556 96,113,350 0.5479 -0.94%
2002-06-07 0 10.60 10.55 10.65 10.40 10.75 5,983,500 63,581,385 10.626 0.553 0.551 0.556 0.543 0.561 114,663,390 0.5545 0.95%
2002-06-06 0 10.50 10.45 10.50 10.40 10.60 4,114,500 43,113,105 10.478 0.548 0.545 0.548 0.543 0.553 78,847,249 0.5468 -1.41%
2002-06-05 0 10.65 10.60 10.65 10.45 10.65 3,713,000 39,175,800 10.551 0.556 0.553 0.556 0.545 0.556 71,153,199 0.5506 -0.47%
2002-06-04 0 10.70 10.50 10.70 10.30 10.70 8,450,500 89,093,573 10.543 0.558 0.548 0.558 0.537 0.558 161,939,162 0.5502 2.39%
2002-06-03 0 10.45 10.40 10.45 10.30 10.55 7,436,500 77,792,776 10.461 0.545 0.543 0.545 0.537 0.551 142,507,612 0.5459 -0.95%
2002-05-31 0 10.55 10.50 10.55 10.35 10.60 20,593,500 217,025,279 10.539 0.551 0.548 0.551 0.540 0.553 394,638,676 0.5499 0.48%
2002-05-30 0 10.50 10.50 10.55 10.45 10.95 9,406,900 99,586,700 10.587 0.548 0.548 0.551 0.545 0.571 180,266,908 0.5524 -4.11%
2002-05-29 0 10.95 10.90 10.95 10.60 11.00 30,341,130 330,328,194 10.887 0.571 0.569 0.571 0.553 0.574 581,435,082 0.5681 2.34%
2002-05-28 0 10.70 10.65 10.70 10.55 10.75 8,879,090 94,806,819 10.678 0.558 0.556 0.558 0.551 0.561 170,152,345 0.5572 0.00%
2002-05-27 0 10.70 10.65 10.70 10.40 10.70 5,090,000 54,067,091 10.622 0.558 0.556 0.558 0.543 0.558 97,541,013 0.5543 2.39%
2002-05-24 0 10.60 10.60 10.65 10.50 10.65 10,136,000 107,230,350 10.579 0.545 0.545 0.548 0.540 0.548 197,026,961 0.5442 0.47%
2002-05-23 0 10.55 10.45 10.55 10.40 10.60 7,196,500 75,533,583 10.496 0.543 0.538 0.543 0.535 0.545 139,887,976 0.5400 0.96%
2002-05-22 0 10.45 10.40 10.45 10.25 10.60 5,611,000 58,368,683 10.403 0.538 0.535 0.538 0.527 0.545 109,068,496 0.5352 -0.48%
2002-05-21 0 10.50 10.50 10.55 10.40 10.70 8,082,675 84,931,973 10.508 0.540 0.540 0.543 0.535 0.550 157,113,742 0.5406 0.00%
2002-05-17 0 10.50 10.45 10.50 10.30 10.80 7,492,500 78,377,750 10.461 0.540 0.538 0.540 0.530 0.556 145,641,723 0.5382 1.45%
2002-05-16 0 10.35 10.30 10.35 10.30 10.50 6,602,618 68,316,728 10.347 0.532 0.530 0.532 0.530 0.540 128,343,899 0.5323 0.49%
2002-05-15 0 10.30 10.30 10.35 10.30 10.50 4,752,104 49,397,514 10.395 0.530 0.530 0.532 0.530 0.540 92,372,988 0.5348 0.49%
2002-05-14 0 10.25 10.20 10.25 10.20 10.50 5,043,000 51,988,417 10.309 0.527 0.525 0.527 0.525 0.540 98,027,522 0.5303 -1.44%
2002-05-13 0 10.40 10.40 10.50 10.40 10.55 6,820,980 71,472,971 10.478 0.535 0.535 0.540 0.535 0.543 132,588,492 0.5391 0.00%
2002-05-10 0 10.40 10.35 10.40 10.20 10.40 4,504,688 46,556,817 10.335 0.535 0.532 0.535 0.525 0.535 87,563,633 0.5317 1.96%
2002-05-09 0 10.20 10.20 10.30 10.15 10.40 7,555,187 77,836,338 10.302 0.525 0.525 0.530 0.522 0.535 146,860,254 0.5300 -1.45%
2002-05-08 0 10.35 10.25 10.35 10.15 10.40 9,518,000 98,045,075 10.301 0.532 0.527 0.532 0.522 0.535 185,014,070 0.5299 0.00%
2002-05-07 0 10.35 10.35 10.40 10.25 10.70 12,650,500 131,874,712 10.424 0.532 0.532 0.535 0.527 0.550 245,904,653 0.5363 -3.72%
2002-05-06 0 10.75 10.75 10.80 10.65 10.80 5,576,100 59,764,858 10.718 0.553 0.553 0.556 0.548 0.556 108,390,098 0.5514 0.00%
2002-05-03 0 10.75 10.65 10.70 10.45 10.85 11,689,450 124,122,507 10.618 0.553 0.548 0.550 0.538 0.558 227,223,442 0.5463 1.42%
2002-05-02 0 10.60 10.55 10.60 10.30 10.65 13,298,700 139,627,600 10.499 0.545 0.543 0.545 0.530 0.548 258,504,582 0.5401 2.91%
2002-04-30 0 10.30 10.25 10.35 10.15 10.35 11,726,000 120,399,775 10.268 0.530 0.527 0.532 0.522 0.532 227,933,913 0.5282 2.49%
2002-04-29 0 10.05 10.10 10.15 9.850 10.15 9,885,341 99,096,028 10.025 0.517 0.520 0.522 0.507 0.522 192,154,567 0.5157 -1.47%
2002-04-26 0 10.20 10.10 10.15 10.00 10.20 5,035,800 50,960,825 10.120 0.525 0.520 0.522 0.514 0.525 97,887,566 0.5206 1.49%
2002-04-25 0 10.05 10.00 10.10 10.00 10.15 7,855,000 79,284,455 10.094 0.517 0.514 0.520 0.514 0.522 152,688,119 0.5193 0.00%
2002-04-24 0 10.05 10.10 10.15 10.00 10.50 19,262,500 194,986,270 10.123 0.517 0.520 0.522 0.514 0.540 374,430,922 0.5208 -4.74%
2002-04-23 0 10.55 10.50 10.60 10.25 10.70 12,704,200 133,671,803 10.522 0.543 0.540 0.545 0.527 0.550 246,948,492 0.5413 2.93%
2002-04-22 0 10.25 10.20 10.30 10.20 10.30 12,509,385 128,103,156 10.241 0.527 0.525 0.530 0.525 0.530 243,161,613 0.5268 0.00%
2002-04-19 0 10.25 10.20 10.25 9.950 10.55 19,670,500 201,213,392 10.229 0.527 0.525 0.527 0.512 0.543 382,361,763 0.5262 3.02%
2002-04-18 0 9.950 9.950 10.00 9.900 10.15 13,055,000 130,831,396 10.022 0.512 0.512 0.514 0.509 0.522 253,767,460 0.5156 -1.49%
2002-04-17 0 10.10 10.10 10.15 9.950 10.15 13,490,800 135,607,266 10.052 0.520 0.520 0.522 0.512 0.522 262,238,686 0.5171 2.54%
2002-04-16 0 9.850 9.850 9.900 9.600 10.00 18,240,300 179,488,304 9.8402 0.507 0.507 0.509 0.494 0.514 354,561,057 0.5062 2.60%
2002-04-15 0 9.600 9.550 9.600 9.500 9.650 7,440,432 71,230,261 9.5734 0.494 0.491 0.494 0.489 0.496 144,629,608 0.4925 1.59%
2002-04-12 0 9.450 9.400 9.450 9.300 9.600 10,563,700 100,301,105 9.4949 0.486 0.484 0.486 0.478 0.494 205,340,736 0.4885 0.00%
2002-04-11 0 9.450 9.400 9.450 9.400 9.500 8,169,500 77,241,257 9.4548 0.486 0.484 0.486 0.484 0.489 158,801,475 0.4864 -0.53%
2002-04-10 0 9.500 9.450 9.500 9.200 9.500 11,361,941 107,140,407 9.4298 0.489 0.486 0.489 0.473 0.489 220,857,212 0.4851 1.60%
2002-04-09 0 9.350 9.300 9.350 9.350 9.650 9,733,849 91,971,993 9.4487 0.481 0.478 0.481 0.481 0.496 189,209,815 0.4861 -2.60%
2002-04-08 0 9.600 9.550 9.600 9.350 9.600 10,701,200 101,539,065 9.4886 0.494 0.491 0.494 0.481 0.494 208,013,507 0.4881 0.52%
2002-04-04 0 9.550 9.500 9.550 9.450 9.700 14,122,906 134,950,943 9.5555 0.491 0.489 0.491 0.486 0.499 274,525,774 0.4916 -2.05%
2002-04-03 0 9.750 9.700 9.750 9.700 10.25 11,450,069 112,675,629 9.8406 0.502 0.499 0.502 0.499 0.527 222,570,274 0.5062 -2.50%
2002-04-02 0 10.00 9.950 10.00 9.700 10.15 15,063,505 149,296,087 9.9111 0.514 0.512 0.514 0.499 0.522 292,809,452 0.5099 3.09%
2002-03-28 0 9.700 9.650 9.700 9.550 9.950 14,376,750 140,725,143 9.7884 0.499 0.496 0.499 0.491 0.512 279,460,079 0.5036 0.00%
2002-03-27 0 9.700 9.600 9.700 9.300 9.700 14,976,500 141,764,391 9.4658 0.499 0.494 0.499 0.478 0.499 291,118,220 0.4870 4.30%
2002-03-26 0 9.300 9.300 9.350 8.950 9.400 12,342,968 113,027,628 9.1572 0.478 0.478 0.481 0.460 0.484 239,926,743 0.4711 2.20%
2002-03-25 0 9.100 9.100 9.150 9.100 9.200 6,247,000 57,200,243 9.1564 0.468 0.468 0.471 0.468 0.473 121,431,277 0.4711 -1.62%
2002-03-22 0 9.250 9.250 9.300 9.100 9.300 3,820,000 35,123,278 9.1946 0.476 0.476 0.478 0.468 0.478 74,254,439 0.4730 0.00%
2002-03-21 0 9.250 9.200 9.250 9.150 9.350 18,449,000 170,599,714 9.2471 0.476 0.473 0.476 0.471 0.481 358,617,837 0.4757 0.54%
2002-03-20 0 9.200 9.150 9.200 9.100 9.300 10,369,000 95,137,306 9.1752 0.473 0.471 0.473 0.468 0.478 201,556,093 0.4720 -1.08%
2002-03-19 0 9.300 9.250 9.300 9.000 9.300 14,959,800 135,374,773 9.0492 0.478 0.476 0.478 0.463 0.478 290,793,600 0.4655 3.91%
2002-03-18 0 8.950 8.900 8.950 8.900 9.050 4,839,650 43,446,650 8.9772 0.460 0.458 0.460 0.458 0.466 94,074,737 0.4618 -0.56%
2002-03-15 0 9.000 8.850 8.900 8.900 9.250 18,608,900 169,764,907 9.1228 0.463 0.455 0.458 0.458 0.476 361,726,027 0.4693 -1.64%
2002-03-14 0 9.150 9.100 9.150 9.050 9.200 20,662,656 188,768,907 9.1358 0.471 0.468 0.471 0.466 0.473 401,647,623 0.4700 1.10%
2002-03-13 0 9.050 9.000 9.050 9.000 9.150 15,451,500 140,044,032 9.0635 0.466 0.463 0.466 0.463 0.471 300,351,429 0.4663 -0.55%
2002-03-12 0 9.100 9.050 9.100 8.800 9.100 29,036,627 260,665,055 8.9771 0.468 0.466 0.468 0.453 0.468 564,423,675 0.4618 2.82%
2002-03-11 0 8.850 8.850 8.900 8.750 8.900 8,300,678 73,429,561 8.8462 0.455 0.455 0.458 0.450 0.458 161,351,357 0.4551 0.00%
2002-03-08 0 8.850 8.800 8.850 8.750 8.950 17,790,705 157,316,877 8.8426 0.455 0.453 0.455 0.450 0.460 345,821,679 0.4549 0.57%
2002-03-07 0 8.800 8.750 8.800 8.700 8.800 12,721,986 111,797,179 8.7877 0.453 0.450 0.453 0.448 0.453 247,294,222 0.4521 1.15%
2002-03-06 0 8.700 8.650 8.700 8.500 8.700 7,081,000 61,039,813 8.6202 0.448 0.445 0.448 0.437 0.448 137,642,848 0.4435 2.96%
2002-03-05 0 8.450 8.450 8.500 8.400 8.650 11,058,952 94,240,431 8.5216 0.435 0.435 0.437 0.432 0.445 214,967,611 0.4384 0.00%
2002-03-04 0 8.450 8.400 8.450 8.400 8.550 11,631,500 98,093,277 8.4334 0.435 0.432 0.435 0.432 0.440 226,096,990 0.4339 1.81%
2002-03-01 0 8.300 8.200 8.300 8.200 8.350 3,623,000 29,896,324 8.2518 0.427 0.422 0.427 0.422 0.430 70,425,087 0.4245 -0.60%
2002-02-28 0 8.350 8.250 8.350 8.200 8.400 5,229,800 43,414,205 8.3013 0.430 0.424 0.430 0.422 0.432 101,658,603 0.4271 -0.60%
2002-02-27 0 8.400 8.350 8.400 8.300 8.600 8,929,000 75,478,753 8.4532 0.432 0.430 0.432 0.427 0.442 173,564,891 0.4349 0.60%
2002-02-26 0 8.350 8.350 8.400 8.250 8.450 8,136,232 67,926,142 8.3486 0.430 0.430 0.432 0.424 0.435 158,154,801 0.4295 0.60%
2002-02-25 0 8.300 8.300 8.350 8.150 8.500 8,850,100 73,527,740 8.3081 0.427 0.427 0.430 0.419 0.437 172,031,206 0.4274 -1.78%
2002-02-22 0 8.450 8.400 8.450 8.350 8.500 4,611,390 38,918,544 8.4397 0.435 0.432 0.435 0.430 0.437 89,637,742 0.4342 0.00%
2002-02-21 0 8.450 8.400 8.450 8.350 8.500 8,061,660 67,915,209 8.4245 0.435 0.432 0.435 0.430 0.437 156,705,245 0.4334 0.60%
2002-02-20 0 8.400 8.350 8.400 8.200 8.450 24,518,980 204,020,882 8.3209 0.432 0.430 0.432 0.422 0.435 476,608,140 0.4281 -0.59%
2002-02-19 0 8.450 8.400 8.450 8.350 8.800 4,677,544 39,971,308 8.5454 0.435 0.432 0.435 0.430 0.453 90,923,666 0.4396 -3.43%
2002-02-18 0 8.750 8.700 8.750 8.700 8.900 16,435,500 144,244,059 8.7764 0.450 0.448 0.450 0.448 0.458 319,478,750 0.4515 -1.69%
2002-02-15 0 8.900 8.950 9.000 8.450 9.000 23,065,700 199,092,005 8.6315 0.458 0.460 0.463 0.435 0.463 448,358,797 0.4440 5.95%
2002-02-11 0 8.400 8.400 8.450 8.200 8.500 9,904,500 82,828,637 8.3627 0.432 0.432 0.435 0.422 0.437 192,526,986 0.4302 2.44%
2002-02-08 0 8.200 8.150 8.200 7.900 8.200 9,507,800 76,567,443 8.0531 0.422 0.419 0.422 0.406 0.422 184,815,799 0.4143 4.46%
2002-02-07 0 7.850 7.850 7.900 7.850 8.150 7,067,000 55,899,788 7.9100 0.404 0.404 0.406 0.404 0.419 137,370,711 0.4069 -2.48%
2002-02-06 0 8.050 8.000 8.050 8.000 8.200 6,837,300 55,434,587 8.1077 0.414 0.412 0.414 0.412 0.422 132,905,726 0.4171 -1.83%
2002-02-05 0 8.200 8.150 8.250 8.000 8.300 7,787,676 63,619,806 8.1693 0.422 0.419 0.424 0.412 0.427 151,379,453 0.4203 1.23%
2002-02-04 0 8.100 8.100 8.150 8.100 8.200 6,066,200 49,478,540 8.1564 0.417 0.417 0.419 0.417 0.422 117,916,826 0.4196 -0.61%
2002-02-01 0 8.150 8.100 8.150 7.950 8.300 10,959,500 89,620,637 8.1774 0.419 0.417 0.419 0.409 0.427 213,034,429 0.4207 1.87%
2002-01-31 0 8.000 8.000 8.050 7.900 8.150 9,017,450 72,389,570 8.0277 0.412 0.412 0.414 0.406 0.419 175,284,211 0.4130 0.00%
2002-01-30 0 8.000 7.950 8.000 7.850 8.050 9,536,000 76,083,504 7.9786 0.412 0.409 0.412 0.404 0.414 185,363,960 0.4105 -1.84%
2002-01-29 0 8.150 8.100 8.150 7.900 8.250 12,476,000 100,897,706 8.0873 0.419 0.417 0.419 0.406 0.424 242,512,664 0.4161 2.52%
2002-01-28 0 7.950 7.900 7.950 7.900 8.150 3,785,700 30,214,415 7.9812 0.409 0.406 0.409 0.406 0.419 73,587,704 0.4106 -1.24%
2002-01-25 0 8.050 8.000 8.050 7.900 8.050 16,579,400 132,489,014 7.9912 0.414 0.412 0.414 0.406 0.414 322,275,927 0.4111 1.26%
2002-01-24 0 7.950 7.950 8.000 7.900 8.100 10,066,400 80,397,620 7.9867 0.409 0.409 0.412 0.406 0.417 195,674,053 0.4109 0.00%
2002-01-23 0 7.950 7.950 8.000 7.850 8.050 9,028,600 71,991,485 7.9737 0.409 0.409 0.412 0.404 0.414 175,500,949 0.4102 0.00%
2002-01-22 0 7.950 7.900 7.950 7.800 8.000 8,629,587 68,448,564 7.9318 0.409 0.406 0.409 0.401 0.412 167,744,801 0.4081 0.00%
2002-01-21 0 7.950 7.900 7.950 7.800 8.050 13,657,500 107,790,936 7.8924 0.409 0.406 0.409 0.401 0.414 265,479,056 0.4060 1.92%
2002-01-18 0 7.800 7.750 7.800 7.550 7.800 19,083,400 147,614,995 7.7353 0.401 0.399 0.401 0.388 0.401 370,949,517 0.3979 2.63%
2002-01-17 0 7.600 7.550 7.600 7.500 7.650 6,273,500 47,531,316 7.5765 0.391 0.388 0.391 0.386 0.394 121,946,393 0.3898 0.66%
2002-01-16 0 7.550 7.500 7.550 7.450 7.750 5,704,200 43,206,187 7.5745 0.388 0.386 0.388 0.383 0.399 110,880,149 0.3897 -0.66%
2002-01-15 0 7.600 7.600 7.650 7.550 7.900 7,428,642 56,970,957 7.6691 0.391 0.391 0.394 0.388 0.406 144,400,430 0.3945 -3.80%
2002-01-14 0 7.900 7.900 7.950 7.850 8.100 14,662,122 116,727,089 7.9611 0.406 0.406 0.409 0.404 0.417 285,007,235 0.4096 0.00%
2002-01-11 0 7.900 7.850 7.900 7.750 7.950 6,947,000 54,648,019 7.8664 0.406 0.404 0.406 0.399 0.409 135,038,111 0.4047 1.28%
2002-01-10 0 7.800 7.750 7.800 7.700 7.900 11,576,000 90,292,411 7.8000 0.401 0.399 0.401 0.396 0.406 225,018,163 0.4013 0.00%
2002-01-09 0 7.800 7.750 7.800 7.650 7.950 11,334,420 88,159,894 7.7781 0.401 0.399 0.401 0.394 0.409 220,322,250 0.4001 -1.27%
2002-01-08 0 7.900 7.850 7.900 7.750 7.900 6,342,205 49,601,674 7.8209 0.406 0.404 0.406 0.399 0.406 123,281,904 0.4023 0.00%
2002-01-07 0 7.900 7.850 7.900 7.600 7.950 25,416,000 198,547,023 7.8119 0.406 0.404 0.406 0.391 0.409 494,044,715 0.4019 5.33%
2002-01-04 0 7.500 7.450 7.500 7.450 7.600 9,640,734 72,713,955 7.5424 0.386 0.383 0.386 0.383 0.391 187,399,814 0.3880 -0.66%
2002-01-03 0 7.550 7.500 7.550 7.350 7.550 10,406,000 77,889,300 7.4850 0.388 0.386 0.388 0.378 0.388 202,275,311 0.3851 2.03%
2002-01-02 0 7.400 7.350 7.400 7.250 7.400 3,050,500 22,394,975 7.3414 0.381 0.378 0.381 0.373 0.381 59,296,640 0.3777 0.68%
2001-12-31 0 7.350 7.250 7.350 7.300 7.350 1,662,000 12,169,200 7.3220 0.378 0.373 0.378 0.376 0.378 32,306,512 0.3767 0.00%
2001-12-28 0 7.350 7.350 7.400 7.250 7.400 6,663,000 48,858,903 7.3329 0.378 0.378 0.381 0.373 0.381 129,517,624 0.3772 -0.68%
2001-12-27 0 7.400 7.350 7.400 7.250 7.450 9,844,000 72,399,440 7.3547 0.381 0.378 0.381 0.373 0.383 191,350,967 0.3784 2.07%
2001-12-24 0 7.250 7.200 7.250 7.200 7.250 2,465,000 17,762,815 7.2060 0.373 0.370 0.373 0.370 0.373 47,915,495 0.3707 1.40%
2001-12-21 0 7.150 7.100 7.150 7.050 7.200 7,923,060 56,328,391 7.1094 0.368 0.365 0.368 0.363 0.370 154,011,092 0.3657 -0.69%
2001-12-20 0 7.200 7.150 7.200 6.950 7.200 10,623,560 75,494,565 7.1063 0.370 0.368 0.370 0.358 0.370 206,504,315 0.3656 2.86%
2001-12-19 0 7.000 7.000 7.050 6.950 7.100 10,230,700 71,869,725 7.0249 0.360 0.360 0.363 0.358 0.365 198,867,771 0.3614 -0.71%
2001-12-18 0 7.050 7.050 7.100 7.050 7.150 10,320,000 73,252,317 7.0981 0.363 0.363 0.365 0.363 0.368 200,603,614 0.3652 -1.40%
2001-12-17 0 7.150 7.150 7.200 7.050 7.200 14,237,820 101,555,754 7.1328 0.368 0.368 0.370 0.363 0.370 276,759,511 0.3669 1.42%
2001-12-14 0 7.050 7.000 7.050 6.900 7.200 27,711,900 196,292,245 7.0833 0.363 0.360 0.363 0.355 0.370 538,673,188 0.3644 -0.70%
2001-12-13 0 7.100 7.050 7.150 7.050 7.300 11,591,700 83,334,437 7.1891 0.365 0.363 0.368 0.363 0.376 225,323,344 0.3698 -1.39%
2001-12-12 0 7.200 7.200 7.250 7.200 7.350 12,198,000 88,248,310 7.2347 0.370 0.370 0.373 0.370 0.378 237,108,807 0.3722 -0.69%
2001-12-11 0 7.250 7.250 7.300 7.100 7.300 7,090,000 50,925,475 7.1827 0.373 0.373 0.376 0.365 0.376 137,817,793 0.3695 0.69%
2001-12-10 0 7.200 7.150 7.250 7.100 7.250 8,686,500 62,429,669 7.1870 0.370 0.368 0.373 0.365 0.373 168,851,094 0.3697 0.70%
2001-12-07 0 7.150 7.100 7.150 7.050 7.450 28,729,900 206,518,379 7.1883 0.368 0.365 0.368 0.363 0.383 558,461,412 0.3698 -3.38%
2001-12-06 0 7.400 7.350 7.400 7.350 7.600 12,698,541 94,197,826 7.4180 0.381 0.378 0.381 0.378 0.391 246,838,490 0.3816 0.68%
2001-12-05 0 7.350 7.350 7.400 7.300 7.650 8,862,237 65,913,373 7.4376 0.378 0.378 0.381 0.376 0.394 172,267,129 0.3826 -3.29%
2001-12-04 0 7.600 7.550 7.600 7.300 7.600 15,105,875 113,422,063 7.5085 0.391 0.388 0.391 0.376 0.391 293,633,054 0.3863 2.70%
2001-12-03 0 7.400 7.350 7.400 7.300 7.400 7,994,600 58,819,445 7.3574 0.381 0.378 0.381 0.376 0.381 155,401,711 0.3785 0.68%
2001-11-30 0 7.350 7.250 7.300 7.150 7.450 12,723,100 93,731,753 7.3671 0.378 0.373 0.376 0.368 0.383 247,315,876 0.3790 2.80%
2001-11-29 0 7.150 7.100 7.150 7.100 7.350 7,428,000 53,392,713 7.1880 0.368 0.365 0.368 0.365 0.378 144,387,950 0.3698 -0.69%
2001-11-28 0 7.200 7.200 7.250 7.200 7.350 8,847,500 64,057,065 7.2401 0.370 0.370 0.373 0.370 0.378 171,980,666 0.3725 -2.04%
2001-11-27 0 7.350 7.300 7.350 7.100 7.400 12,980,500 93,538,730 7.2061 0.378 0.376 0.378 0.365 0.381 252,319,304 0.3707 -1.34%
2001-11-26 0 7.450 7.400 7.450 7.350 7.500 13,089,500 96,950,043 7.4067 0.383 0.381 0.383 0.378 0.386 254,438,082 0.3810 0.00%
2001-11-23 0 7.450 7.400 7.450 7.350 7.450 9,838,500 72,782,925 7.3978 0.383 0.381 0.383 0.378 0.383 191,244,056 0.3806 2.76%
2001-11-22 0 7.250 7.200 7.250 7.200 7.300 8,809,000 63,861,375 7.2496 0.373 0.370 0.373 0.370 0.376 171,232,290 0.3730 -0.68%
2001-11-21 0 7.300 7.250 7.300 7.200 7.350 16,100,500 116,757,374 7.2518 0.376 0.373 0.376 0.370 0.378 312,966,908 0.3731 2.82%
2001-11-20 0 7.100 7.100 7.150 6.950 7.200 22,656,000 160,616,203 7.0893 0.365 0.365 0.368 0.358 0.370 440,394,911 0.3647 -1.39%
2001-11-19 0 7.200 7.150 7.200 6.950 7.200 17,923,185 127,537,688 7.1158 0.370 0.368 0.370 0.358 0.370 348,396,869 0.3661 3.60%
2001-11-16 0 6.950 6.950 7.000 6.900 7.300 46,847,800 328,177,827 7.0052 0.358 0.358 0.360 0.355 0.376 910,643,217 0.3604 -6.08%
2001-11-15 0 7.400 7.350 7.400 7.350 7.600 22,875,500 170,016,250 7.4322 0.381 0.378 0.381 0.378 0.391 444,661,626 0.3823 -3.90%
2001-11-14 0 7.700 7.650 7.700 7.650 7.750 8,928,596 68,597,414 7.6829 0.396 0.394 0.396 0.394 0.399 173,557,038 0.3952 0.00%
2001-11-13 0 7.700 7.550 7.600 7.500 7.700 7,981,152 61,031,570 7.6470 0.396 0.388 0.391 0.386 0.396 155,140,304 0.3934 1.32%
2001-11-12 0 7.600 7.600 7.650 7.600 7.700 11,219,500 85,139,255 7.5885 0.391 0.391 0.394 0.391 0.396 218,088,396 0.3904 0.00%
2001-11-09 0 7.600 7.550 7.600 7.500 7.600 13,047,000 98,332,154 7.5368 0.391 0.388 0.391 0.386 0.391 253,611,953 0.3877 0.66%
2001-11-08 0 7.550 7.500 7.550 7.400 7.600 10,993,500 82,682,138 7.5210 0.388 0.386 0.388 0.381 0.391 213,695,333 0.3869 2.03%
2001-11-07 0 7.400 7.350 7.400 7.300 7.500 18,698,830 138,023,485 7.3814 0.381 0.378 0.381 0.376 0.386 363,474,116 0.3797 -1.33%
2001-11-06 0 7.500 7.500 7.550 7.500 7.650 8,175,200 62,108,710 7.5972 0.386 0.386 0.388 0.386 0.394 158,912,274 0.3908 -1.32%
2001-11-05 0 7.600 7.550 7.600 7.550 7.700 11,614,000 88,397,325 7.6113 0.391 0.388 0.391 0.388 0.396 225,756,819 0.3916 -1.30%
2001-11-02 0 7.700 7.650 7.700 7.600 7.800 13,105,500 100,533,583 7.6711 0.396 0.394 0.396 0.391 0.401 254,749,096 0.3946 -0.65%
2001-11-01 0 7.750 7.700 7.750 7.650 7.800 11,390,000 87,507,794 7.6829 0.399 0.396 0.399 0.394 0.401 221,402,632 0.3952 1.31%
2001-10-31 0 7.650 7.600 7.650 7.550 7.850 13,658,315 104,792,217 7.6724 0.394 0.391 0.394 0.388 0.404 265,494,899 0.3947 -1.92%
2001-10-30 0 7.800 7.750 7.800 7.600 7.850 8,624,500 66,604,325 7.7227 0.401 0.399 0.401 0.391 0.404 167,645,918 0.3973 1.96%
2001-10-29 0 7.650 7.600 7.650 7.550 7.800 12,311,000 94,475,430 7.6741 0.394 0.391 0.394 0.388 0.401 239,305,339 0.3948 -1.29%
2001-10-26 0 7.750 7.700 7.750 7.600 7.850 13,139,500 102,180,188 7.7766 0.399 0.396 0.399 0.391 0.404 255,409,999 0.4001 0.00%
2001-10-24 0 7.750 7.750 7.800 7.600 7.800 11,160,000 86,291,980 7.7323 0.399 0.399 0.401 0.391 0.401 216,931,815 0.3978 0.00%
2001-10-23 0 7.750 7.700 7.750 7.400 7.800 18,793,500 143,345,921 7.6274 0.399 0.396 0.399 0.381 0.401 365,314,343 0.3924 4.73%
2001-10-22 0 7.400 7.400 7.450 7.350 7.600 8,632,500 64,065,043 7.4214 0.381 0.381 0.383 0.378 0.391 167,801,424 0.3818 -2.63%
2001-10-19 0 7.600 7.550 7.600 7.500 7.800 13,726,500 103,715,937 7.5559 0.391 0.388 0.391 0.386 0.401 266,820,301 0.3887 -0.65%
2001-10-18 0 7.650 7.650 7.700 7.600 7.750 10,877,000 83,642,969 7.6899 0.394 0.394 0.396 0.391 0.399 211,430,767 0.3956 -0.65%
2001-10-17 0 7.700 7.650 7.700 7.600 7.750 17,468,500 133,971,650 7.6693 0.396 0.394 0.396 0.391 0.399 339,558,550 0.3945 0.65%
2001-10-16 0 7.650 7.600 7.650 7.600 7.800 10,027,938 76,688,262 7.6475 0.394 0.391 0.394 0.391 0.401 194,926,415 0.3934 -1.29%
2001-10-15 0 7.750 7.700 7.750 7.650 8.000 4,843,500 37,496,675 7.7416 0.399 0.396 0.399 0.394 0.412 94,149,574 0.3983 -1.90%
2001-10-12 0 7.900 7.850 7.900 7.750 8.050 5,941,500 46,585,762 7.8407 0.406 0.404 0.406 0.399 0.414 115,492,866 0.4034 -1.25%
2001-10-11 0 8.000 8.000 8.050 7.900 8.150 11,793,500 94,573,375 8.0191 0.412 0.412 0.414 0.406 0.419 229,246,000 0.4125 1.27%
2001-10-10 0 7.900 7.850 7.900 7.750 8.050 8,758,000 69,037,048 7.8827 0.406 0.404 0.406 0.399 0.414 170,240,935 0.4055 -1.25%
2001-10-09 0 8.000 7.950 8.000 7.600 8.000 16,598,000 130,156,045 7.8417 0.412 0.409 0.412 0.391 0.412 322,637,480 0.4034 4.58%
2001-10-08 0 7.650 7.650 7.700 7.500 7.700 13,018,000 98,965,875 7.6022 0.394 0.394 0.396 0.386 0.396 253,048,241 0.3911 2.00%
2001-10-05 0 7.500 7.500 7.550 7.500 7.650 17,591,600 133,128,252 7.5677 0.386 0.386 0.388 0.386 0.394 341,951,409 0.3893 -1.32%
2001-10-04 0 7.600 7.550 7.600 7.600 7.850 12,381,500 95,995,780 7.7532 0.391 0.388 0.391 0.391 0.404 240,675,741 0.3989 -2.56%
2001-10-03 0 7.800 7.800 7.850 7.800 8.100 17,623,000 138,453,893 7.8564 0.401 0.401 0.404 0.401 0.417 342,561,773 0.4042 0.00%
2001-09-28 0 7.800 7.700 7.750 7.600 7.850 11,291,960 87,025,805 7.7069 0.401 0.396 0.399 0.391 0.404 219,496,898 0.3965 1.30%
2001-09-27 0 7.700 7.650 7.700 7.550 7.700 12,716,000 96,691,247 7.6039 0.396 0.394 0.396 0.388 0.396 247,177,864 0.3912 1.32%
2001-09-26 0 7.600 7.550 7.600 7.500 7.650 13,405,900 102,236,520 7.6262 0.391 0.388 0.391 0.386 0.394 260,588,371 0.3923 -1.94%
2001-09-25 0 7.750 7.700 7.750 7.650 8.000 15,527,500 120,501,064 7.7605 0.399 0.396 0.399 0.394 0.412 301,828,742 0.3992 -4.91%
2001-09-24 0 8.150 8.100 8.150 7.600 8.150 14,523,500 115,426,375 7.9476 0.419 0.417 0.419 0.391 0.419 282,312,654 0.4089 4.49%
2001-09-21 0 7.800 7.750 7.800 7.650 8.200 19,192,668 152,695,559 7.9559 0.401 0.399 0.401 0.394 0.422 373,073,505 0.4093 -4.88%
2001-09-20 0 8.200 8.150 8.200 7.950 8.300 13,785,000 113,134,618 8.2071 0.422 0.419 0.422 0.409 0.427 267,957,444 0.4222 1.86%
2001-09-19 0 8.150 8.100 8.200 8.100 8.450 15,036,500 125,440,761 8.3424 0.414 0.412 0.417 0.412 0.429 295,915,384 0.4239 -3.55%
2001-09-18 0 8.450 8.400 8.450 8.250 8.450 16,851,500 140,664,350 8.3473 0.429 0.427 0.429 0.419 0.429 331,634,229 0.4242 1.81%
2001-09-17 0 8.300 8.300 8.350 7.800 8.350 22,634,000 185,304,309 8.1870 0.422 0.422 0.424 0.396 0.424 445,432,700 0.4160 4.40%
2001-09-14 0 7.950 7.900 7.950 7.750 8.000 13,717,500 107,866,400 7.8634 0.404 0.401 0.404 0.394 0.407 269,957,721 0.3996 3.92%
2001-09-13 0 7.650 7.650 7.700 7.500 7.700 10,390,500 79,614,450 7.6622 0.389 0.389 0.391 0.381 0.391 204,483,011 0.3893 2.00%
2001-09-12 0 7.500 7.400 7.450 7.000 8.000 15,502,000 118,331,354 7.6333 0.381 0.376 0.379 0.356 0.407 305,076,333 0.3879 -3.85%
2001-09-11 0 7.800 7.650 7.800 7.650 7.850 11,792,900 91,131,455 7.7277 0.396 0.389 0.396 0.389 0.399 232,081,969 0.3927 0.65%
2001-09-10 0 7.750 7.750 7.800 7.500 7.800 17,276,200 132,676,138 7.6797 0.394 0.394 0.396 0.381 0.396 339,992,242 0.3902 2.65%
2001-09-07 0 7.550 7.500 7.550 7.450 7.750 11,674,000 88,352,613 7.5683 0.384 0.381 0.384 0.379 0.394 229,742,040 0.3846 -2.58%
2001-09-06 0 7.750 7.650 7.700 7.650 7.850 15,306,500 118,582,355 7.7472 0.394 0.389 0.391 0.389 0.399 301,228,931 0.3937 -1.27%
2001-09-05 0 7.850 7.800 7.850 7.750 7.850 11,978,104 93,469,358 7.8034 0.399 0.396 0.399 0.394 0.399 235,726,748 0.3965 0.64%
2001-09-04 0 7.800 7.750 7.800 7.600 7.800 8,329,000 64,487,064 7.7425 0.396 0.394 0.396 0.386 0.396 163,913,093 0.3934 2.63%
2001-09-03 0 7.600 7.550 7.650 7.550 7.900 7,328,193 56,247,407 7.6755 0.386 0.384 0.389 0.384 0.401 144,217,407 0.3900 -1.30%
2001-08-31 0 7.700 7.700 7.750 7.450 7.850 18,116,000 139,834,300 7.7188 0.391 0.391 0.394 0.379 0.399 356,519,342 0.3922 2.67%
2001-08-30 0 7.500 7.500 7.550 7.500 7.750 11,611,000 88,348,184 7.6090 0.381 0.381 0.384 0.381 0.394 228,502,212 0.3866 -3.23%
2001-08-29 0 7.750 7.750 7.800 7.400 7.900 16,074,000 125,152,050 7.7860 0.394 0.394 0.396 0.376 0.401 316,333,181 0.3956 4.73%
2001-08-28 0 7.400 7.350 7.400 7.300 7.450 6,528,500 48,225,375 7.3869 0.376 0.373 0.376 0.371 0.379 128,479,605 0.3754 1.37%
2001-08-27 0 7.300 7.300 7.350 7.250 7.500 7,543,300 55,564,784 7.3661 0.371 0.371 0.373 0.368 0.381 148,450,671 0.3743 0.00%
2001-08-24 0 7.300 7.300 7.350 7.300 7.650 10,290,025 76,181,410 7.4034 0.371 0.371 0.373 0.371 0.389 202,505,682 0.3762 -3.95%
2001-08-23 0 7.600 7.550 7.600 7.450 7.700 9,271,500 70,216,113 7.5733 0.386 0.384 0.386 0.379 0.391 182,461,309 0.3848 -1.30%
2001-08-22 0 7.700 7.700 7.750 7.500 7.850 7,031,000 54,251,631 7.7161 0.391 0.391 0.394 0.381 0.399 138,368,707 0.3921 -2.53%
2001-08-21 0 7.900 7.850 7.900 7.850 8.100 2,831,500 22,347,700 7.8925 0.401 0.399 0.401 0.399 0.412 55,723,367 0.4010 -1.25%
2001-08-20 0 8.000 7.950 8.000 7.700 8.100 4,644,000 36,844,609 7.9338 0.407 0.404 0.407 0.391 0.412 91,393,013 0.4031 2.56%
2001-08-17 0 7.800 7.800 7.850 7.800 7.950 4,125,000 32,535,140 7.8873 0.396 0.396 0.399 0.396 0.404 81,179,194 0.4008 0.00%
2001-08-16 0 7.800 7.800 7.850 7.750 7.900 2,790,200 21,895,847 7.8474 0.396 0.396 0.399 0.394 0.401 54,910,591 0.3988 -1.27%
2001-08-15 0 7.900 7.900 7.950 7.800 7.950 4,843,000 38,138,248 7.8749 0.401 0.401 0.404 0.396 0.404 95,309,294 0.4002 -0.63%
2001-08-14 0 7.950 7.900 7.950 7.850 8.000 3,169,600 25,141,275 7.9320 0.404 0.401 0.404 0.399 0.407 62,377,109 0.4031 1.92%
2001-08-13 0 7.800 7.750 7.800 7.750 7.900 1,978,500 15,486,700 7.8275 0.396 0.394 0.396 0.394 0.401 38,936,494 0.3977 -1.89%
2001-08-10 0 7.950 7.900 7.950 7.750 7.950 3,957,680 31,129,831 7.8657 0.404 0.401 0.404 0.394 0.404 77,886,370 0.3997 0.63%
2001-08-09 0 7.900 7.850 7.900 7.550 7.900 4,799,500 37,094,790 7.7289 0.401 0.399 0.401 0.384 0.401 94,453,223 0.3927 1.94%
2001-08-08 0 7.750 7.750 7.800 7.650 7.800 5,223,000 40,300,730 7.7160 0.394 0.394 0.396 0.389 0.396 102,787,620 0.3921 0.65%
2001-08-07 0 7.700 7.650 7.700 7.450 7.750 6,595,000 50,291,505 7.6257 0.391 0.389 0.391 0.379 0.394 129,788,312 0.3875 0.65%
2001-08-06 0 7.650 7.650 7.700 7.500 7.850 12,954,000 98,837,806 7.6299 0.389 0.389 0.391 0.381 0.399 254,932,190 0.3877 -3.16%
2001-08-03 0 7.900 7.900 7.950 7.900 8.200 12,370,000 99,410,674 8.0364 0.401 0.401 0.404 0.401 0.417 243,439,184 0.4084 -2.47%
2001-08-02 0 8.100 8.100 8.150 8.100 8.250 11,071,000 90,233,797 8.1505 0.412 0.412 0.414 0.412 0.419 217,875,118 0.4142 -0.61%
2001-08-01 0 8.150 8.100 8.150 8.050 8.250 23,249,900 189,234,497 8.1392 0.414 0.412 0.414 0.409 0.419 457,553,492 0.4136 1.24%
2001-07-31 0 8.050 8.050 8.100 8.000 8.250 39,718,000 322,877,800 8.1293 0.409 0.409 0.412 0.407 0.419 781,642,483 0.4131 -3.59%
2001-07-30 0 8.350 8.400 8.450 7.550 8.500 76,412,500 619,351,400 8.1054 0.424 0.427 0.429 0.384 0.432 1,503,783,077 0.4119 5.70%
2001-07-27 0 7.900 7.900 7.950 7.800 8.150 47,943,000 381,073,681 7.9485 0.401 0.401 0.404 0.396 0.414 943,508,877 0.4039 -2.47%
2001-07-26 0 8.100 8.050 8.100 7.900 8.300 44,722,500 363,072,550 8.1183 0.412 0.409 0.412 0.401 0.422 880,130,066 0.4125 2.53%
2001-07-24 0 7.900 7.850 7.900 7.700 7.950 32,207,000 251,838,188 7.8194 0.401 0.399 0.401 0.391 0.404 633,827,470 0.3973 5.33%
2001-07-23 0 7.500 7.450 7.500 7.350 7.600 8,371,000 62,490,450 7.4651 0.381 0.379 0.381 0.373 0.386 164,739,645 0.3793 2.04%
2001-07-20 0 7.350 7.300 7.350 7.150 7.350 7,385,500 53,471,549 7.2401 0.373 0.371 0.373 0.363 0.373 145,345,198 0.3679 2.80%
2001-07-19 0 7.150 7.100 7.150 7.050 7.350 10,253,100 73,140,108 7.1335 0.363 0.361 0.363 0.358 0.373 201,779,006 0.3625 -3.38%
2001-07-18 0 7.400 7.350 7.400 7.250 7.400 9,824,435 71,953,517 7.3239 0.376 0.373 0.376 0.368 0.376 193,342,962 0.3722 1.37%
2001-07-17 0 7.300 7.250 7.300 7.200 7.450 12,926,959 95,355,532 7.3765 0.371 0.368 0.371 0.366 0.379 254,400,029 0.3748 -3.31%
2001-07-16 0 7.550 7.500 7.550 7.450 7.700 5,888,500 44,436,335 7.5463 0.384 0.381 0.384 0.379 0.391 115,884,530 0.3835 -1.31%
2001-07-13 0 7.650 7.600 7.650 7.550 7.900 9,858,500 75,223,284 7.6303 0.389 0.386 0.389 0.384 0.401 194,013,355 0.3877 -1.92%
2001-07-12 0 7.800 7.750 7.800 7.600 7.850 16,630,500 128,269,920 7.7129 0.396 0.394 0.396 0.386 0.399 327,284,992 0.3919 4.00%
2001-07-11 0 7.500 7.450 7.550 7.400 7.550 8,308,700 62,239,462 7.4909 0.381 0.379 0.384 0.376 0.384 163,513,593 0.3806 1.35%
2001-07-10 0 7.400 7.350 7.400 7.350 7.450 4,956,000 36,572,745 7.3795 0.376 0.373 0.376 0.373 0.379 97,533,112 0.3750 0.68%
2001-07-09 0 7.350 7.300 7.350 7.050 7.550 14,883,000 109,638,654 7.3667 0.373 0.371 0.373 0.358 0.384 292,894,533 0.3743 2.08%
2001-07-05 0 7.200 7.200 7.250 7.200 7.450 6,333,000 46,103,700 7.2799 0.366 0.366 0.368 0.366 0.379 124,632,203 0.3699 -2.70%
2001-07-04 0 7.400 7.400 7.450 7.350 7.550 6,061,500 45,114,325 7.4428 0.376 0.376 0.379 0.373 0.384 119,289,136 0.3782 -0.67%
2001-07-03 0 7.450 7.450 7.500 7.400 7.600 10,630,681 79,608,783 7.4886 0.379 0.379 0.381 0.376 0.386 209,209,726 0.3805 0.68%
2001-06-29 0 7.400 7.450 7.500 7.300 7.600 21,183,500 156,241,428 7.3756 0.376 0.379 0.381 0.371 0.386 416,887,143 0.3748 -1.33%
2001-06-28 0 7.500 7.450 7.500 7.300 7.500 6,727,500 50,043,655 7.4387 0.381 0.379 0.381 0.371 0.381 132,395,886 0.3780 -0.66%
2001-06-27 0 7.550 7.550 7.600 7.400 7.700 8,399,259 63,281,312 7.5342 0.384 0.384 0.386 0.376 0.391 165,295,777 0.3828 -1.95%
2001-06-26 0 7.700 7.700 7.750 7.550 7.750 9,780,000 74,887,598 7.6572 0.391 0.391 0.394 0.384 0.394 192,468,490 0.3891 2.67%
2001-06-22 0 7.500 7.500 7.550 7.500 7.800 7,322,300 55,827,151 7.6243 0.381 0.381 0.384 0.381 0.396 144,101,434 0.3874 -3.23%
2001-06-21 0 7.750 7.750 7.800 7.600 7.800 9,339,811 72,066,701 7.7161 0.394 0.394 0.396 0.386 0.396 183,805,656 0.3921 -0.64%
2001-06-20 0 7.800 7.800 7.850 7.350 7.800 17,800,500 135,480,723 7.6111 0.396 0.396 0.399 0.373 0.396 350,310,364 0.3867 6.12%
2001-06-19 0 7.350 7.350 7.400 7.200 7.400 14,071,425 102,956,636 7.3167 0.373 0.373 0.376 0.366 0.376 276,922,896 0.3718 0.00%
2001-06-18 0 7.350 7.300 7.350 7.200 7.450 9,165,500 67,521,196 7.3669 0.373 0.371 0.373 0.366 0.379 180,375,250 0.3743 -0.68%
2001-06-15 0 7.400 7.350 7.400 7.350 7.600 20,507,500 153,292,810 7.4750 0.376 0.373 0.376 0.373 0.386 403,583,595 0.3798 -1.99%
2001-06-14 0 7.550 7.500 7.550 7.350 7.850 12,714,000 96,920,100 7.6231 0.384 0.381 0.384 0.373 0.399 250,209,037 0.3874 -3.82%
2001-06-13 0 7.850 7.800 7.850 7.650 8.000 8,501,000 66,330,395 7.8027 0.399 0.396 0.399 0.389 0.407 167,298,020 0.3965 -1.26%
2001-06-12 0 7.950 7.900 8.000 7.750 8.000 14,087,500 110,818,959 7.8665 0.404 0.401 0.407 0.394 0.407 277,239,249 0.3997 2.58%
2001-06-11 0 7.750 7.650 7.700 7.700 8.000 17,056,000 134,071,651 7.8607 0.394 0.389 0.391 0.391 0.407 335,658,749 0.3994 -1.90%
2001-06-08 0 7.900 7.850 7.900 7.850 8.050 21,240,732 168,674,695 7.9411 0.401 0.399 0.401 0.399 0.409 418,013,458 0.4035 -0.63%
2001-06-07 0 7.950 7.900 7.950 7.900 8.250 25,568,000 207,004,961 8.0963 0.404 0.401 0.404 0.401 0.419 503,173,247 0.4114 -4.22%
2001-06-06 0 8.300 8.300 8.350 8.250 8.550 20,050,000 168,391,855 8.3986 0.422 0.422 0.424 0.419 0.434 394,580,084 0.4268 -2.35%
2001-06-05 0 8.500 8.450 8.500 8.350 8.600 26,694,740 226,092,744 8.4696 0.432 0.429 0.432 0.424 0.437 525,347,270 0.4304 1.80%
2001-06-04 0 8.350 8.300 8.350 8.050 8.450 13,777,500 114,739,587 8.3280 0.424 0.422 0.424 0.409 0.429 271,138,509 0.4232 5.03%
2001-06-01 0 7.950 7.850 7.900 7.800 7.950 6,428,800 50,773,660 7.8978 0.404 0.399 0.401 0.396 0.404 126,517,529 0.4013 2.58%
2001-05-31 0 7.750 7.750 7.800 7.700 8.050 19,114,100 150,693,380 7.8839 0.394 0.394 0.396 0.391 0.409 376,161,755 0.4006 -3.13%
2001-05-30 0 8.000 8.000 8.050 7.850 8.200 15,451,500 123,647,469 8.0023 0.407 0.407 0.409 0.399 0.417 304,082,502 0.4066 -2.44%
2001-05-29 0 8.200 8.200 8.250 8.150 8.450 13,285,500 110,084,865 8.2861 0.417 0.417 0.419 0.414 0.429 261,456,045 0.4210 -1.80%
2001-05-28 0 8.350 8.300 8.350 8.250 8.500 9,286,000 77,519,050 8.3479 0.424 0.422 0.424 0.419 0.432 182,746,667 0.4242 -0.60%
2001-05-25 0 8.400 8.350 8.400 8.200 8.450 11,691,000 98,073,806 8.3888 0.427 0.424 0.427 0.417 0.429 230,076,597 0.4263 2.44%
2001-05-24 0 8.200 8.200 8.250 8.150 8.250 10,082,500 82,524,625 8.1849 0.417 0.417 0.419 0.414 0.419 198,421,631 0.4159 -1.20%
2001-05-23 0 8.300 8.250 8.300 8.250 8.550 24,089,139 202,220,572 8.3947 0.422 0.419 0.422 0.419 0.434 474,069,551 0.4266 -1.19%
2001-05-22 0 8.400 8.300 8.350 8.150 8.450 23,952,661 199,549,434 8.3310 0.427 0.422 0.424 0.414 0.429 471,383,691 0.4233 3.07%
2001-05-21 0 8.150 8.100 8.150 8.000 8.200 14,233,700 115,527,780 8.1165 0.414 0.412 0.414 0.407 0.417 280,116,436 0.4124 1.87%
2001-05-18 0 8.000 7.950 8.000 7.850 8.150 38,488,000 308,235,741 8.0086 0.407 0.404 0.407 0.399 0.414 757,436,324 0.4069 -3.03%
2001-05-17 0 8.250 8.200 8.250 8.100 8.700 44,184,000 365,217,404 8.2658 0.419 0.417 0.419 0.412 0.442 869,532,491 0.4200 -2.37%
2001-05-16 0 8.450 8.400 8.450 8.100 8.700 35,684,500 300,969,350 8.4342 0.429 0.427 0.429 0.412 0.442 702,263,991 0.4286 5.62%
2001-05-15 0 8.000 8.050 8.100 7.850 8.100 18,485,000 146,447,457 7.9225 0.407 0.409 0.412 0.399 0.412 363,781,190 0.4026 1.91%
2001-05-14 0 7.850 7.800 7.850 7.800 8.000 17,837,000 141,120,185 7.9117 0.399 0.396 0.399 0.396 0.407 351,028,677 0.4020 -1.88%
2001-05-11 0 8.000 7.950 8.000 7.650 8.000 22,116,000 173,242,356 7.8333 0.407 0.404 0.407 0.389 0.407 435,238,561 0.3980 4.58%
2001-05-10 0 7.650 7.650 7.700 7.500 7.800 16,049,000 122,822,125 7.6529 0.389 0.389 0.391 0.381 0.396 315,841,186 0.3889 0.66%
2001-05-09 0 7.600 7.550 7.600 7.400 7.800 23,088,800 176,384,959 7.6394 0.386 0.384 0.386 0.376 0.396 454,383,075 0.3882 2.70%
2001-05-08 0 7.400 7.350 7.400 7.300 7.550 7,367,000 54,697,550 7.4247 0.376 0.373 0.376 0.371 0.384 144,981,121 0.3773 -1.33%
2001-05-07 0 7.500 7.500 7.550 7.200 7.600 8,017,000 59,539,650 7.4267 0.381 0.381 0.384 0.366 0.386 157,772,994 0.3774 4.90%
2001-05-04 0 7.150 7.100 7.150 7.100 7.300 10,221,000 73,557,522 7.1967 0.363 0.361 0.363 0.361 0.371 201,147,284 0.3657 -0.69%
2001-05-03 0 7.200 7.200 7.250 7.200 7.350 8,252,000 60,057,700 7.2780 0.366 0.366 0.368 0.366 0.373 162,397,748 0.3698 -2.70%
2001-05-02 0 7.400 7.350 7.400 7.300 7.600 20,369,000 151,415,772 7.4336 0.376 0.373 0.376 0.371 0.386 400,857,942 0.3777 -1.99%
2001-04-27 0 7.550 7.450 7.500 7.100 7.600 22,591,500 167,767,050 7.4261 0.384 0.379 0.381 0.361 0.386 444,596,308 0.3773 7.09%
2001-04-26 0 7.050 7.000 7.150 7.000 7.200 4,481,500 31,857,775 7.1087 0.358 0.356 0.363 0.356 0.366 88,195,045 0.3612 -2.08%
2001-04-25 0 7.200 7.150 7.200 7.050 7.250 15,110,100 108,148,380 7.1574 0.366 0.363 0.366 0.358 0.368 297,363,817 0.3637 1.41%
2001-04-24 0 7.100 7.050 7.100 6.850 7.100 8,892,600 62,662,377 7.0466 0.361 0.358 0.361 0.348 0.361 175,004,631 0.3581 3.65%
2001-04-23 0 6.850 6.850 6.900 6.850 6.950 1,916,000 13,195,450 6.8870 0.348 0.348 0.351 0.348 0.353 37,706,506 0.3500 0.00%
2001-04-20 0 6.850 6.850 6.950 6.750 7.100 10,453,500 72,156,105 6.9026 0.348 0.348 0.353 0.343 0.361 205,722,839 0.3507 -4.86%
2001-04-19 0 7.200 7.150 7.200 7.150 7.700 17,932,500 131,366,752 7.3256 0.366 0.363 0.366 0.363 0.391 352,908,098 0.3722 -4.00%
2001-04-18 0 7.500 7.450 7.500 7.000 7.650 19,881,000 146,927,288 7.3903 0.381 0.379 0.381 0.356 0.389 391,254,197 0.3755 7.91%
2001-04-17 0 6.950 6.900 6.950 6.700 7.000 11,574,500 79,949,423 6.9074 0.353 0.351 0.353 0.340 0.356 227,783,900 0.3510 3.73%
2001-04-12 0 6.700 6.700 6.800 6.700 7.000 4,835,640 33,046,566 6.8340 0.340 0.340 0.346 0.340 0.356 95,164,451 0.3473 -3.60%
2001-04-11 0 6.950 6.900 6.950 6.750 7.050 10,296,000 71,288,075 6.9239 0.353 0.351 0.353 0.343 0.358 202,623,269 0.3518 5.30%
2001-04-10 0 6.600 6.600 6.650 6.600 6.950 4,207,000 28,283,305 6.7229 0.335 0.335 0.338 0.335 0.353 82,792,938 0.3416 -2.94%
2001-04-09 0 6.800 6.800 6.850 6.650 6.950 10,421,000 70,731,951 6.7874 0.346 0.346 0.348 0.338 0.353 205,083,245 0.3449 0.74%
2001-04-06 0 6.750 6.700 6.750 6.500 6.800 14,452,500 96,548,883 6.6804 0.343 0.340 0.343 0.330 0.346 284,422,378 0.3395 7.14%
2001-04-04 0 6.300 6.300 6.350 6.200 6.350 7,671,000 48,266,990 6.2921 0.320 0.320 0.323 0.315 0.323 150,963,782 0.3197 -3.82%
2001-04-03 0 6.550 6.500 6.550 6.400 6.850 8,592,000 55,816,350 6.4963 0.333 0.330 0.333 0.325 0.348 169,088,882 0.3301 -4.38%
2001-04-02 0 6.850 6.850 6.900 6.800 7.000 9,163,500 63,279,070 6.9056 0.348 0.348 0.351 0.346 0.356 180,335,890 0.3509 -0.72%
2001-03-30 0 6.900 6.850 6.900 6.750 6.900 9,824,500 66,987,228 6.8184 0.351 0.348 0.351 0.343 0.351 193,344,241 0.3465 2.99%
2001-03-29 0 6.700 6.700 6.750 6.650 6.800 5,627,500 37,790,219 6.7153 0.340 0.340 0.343 0.338 0.346 110,748,101 0.3412 -0.74%
2001-03-28 0 6.750 6.750 6.800 6.650 6.950 5,227,500 35,691,524 6.8276 0.343 0.343 0.346 0.338 0.353 102,876,179 0.3469 -1.46%
2001-03-27 0 6.850 6.800 6.850 6.800 7.100 10,291,000 71,238,050 6.9224 0.348 0.346 0.348 0.346 0.361 202,524,870 0.3517 0.00%
2001-03-26 0 6.850 6.850 6.900 6.750 7.300 19,477,000 135,779,099 6.9713 0.348 0.348 0.351 0.343 0.371 383,303,556 0.3542 -4.20%
2001-03-23 0 7.150 7.100 7.150 6.800 7.300 46,389,200 330,191,009 7.1178 0.363 0.361 0.363 0.346 0.371 912,930,397 0.3617 5.15%
2001-03-22 0 6.800 6.750 6.800 6.400 6.950 40,981,500 277,468,519 6.7706 0.346 0.343 0.346 0.325 0.353 806,507,917 0.3440 5.43%
2001-03-21 0 6.450 6.450 6.500 6.400 6.600 16,479,000 106,784,400 6.4800 0.328 0.328 0.330 0.325 0.335 324,303,502 0.3293 -0.77%
2001-03-20 0 6.500 6.400 6.450 6.350 6.550 16,485,000 106,161,325 6.4399 0.330 0.325 0.328 0.323 0.333 324,421,581 0.3272 0.78%
2001-03-19 0 6.450 6.400 6.450 6.150 6.550 17,787,000 112,683,610 6.3352 0.328 0.325 0.328 0.313 0.333 350,044,686 0.3219 4.03%
2001-03-16 0 6.200 6.150 6.200 6.100 6.200 13,663,000 83,737,250 6.1288 0.315 0.313 0.315 0.310 0.315 268,885,172 0.3114 0.81%
2001-03-15 0 6.150 6.100 6.150 6.000 6.150 13,090,000 79,948,021 6.1076 0.313 0.310 0.313 0.305 0.313 257,608,644 0.3103 -1.60%
2001-03-14 0 6.250 6.200 6.250 6.100 6.250 8,895,500 54,820,554 6.1627 0.318 0.315 0.318 0.310 0.318 175,061,703 0.3131 1.63%
2001-03-13 0 6.150 6.100 6.150 6.000 6.150 10,157,000 61,847,953 6.0892 0.313 0.310 0.313 0.305 0.313 199,887,776 0.3094 0.00%
2001-03-12 0 6.150 6.100 6.150 6.000 6.200 8,450,500 51,669,635 6.1144 0.313 0.310 0.313 0.305 0.315 166,304,190 0.3107 -0.81%
2001-03-09 0 6.200 6.150 6.200 6.150 6.300 7,249,000 45,107,600 6.2226 0.315 0.313 0.315 0.313 0.320 142,658,904 0.3162 -0.80%
2001-03-08 0 6.250 6.250 6.300 6.200 6.300 12,367,000 77,694,900 6.2824 0.318 0.318 0.320 0.315 0.320 243,380,145 0.3192 -0.79%
2001-03-07 0 6.300 6.300 6.350 6.250 6.450 23,933,000 152,104,348 6.3554 0.320 0.320 0.323 0.318 0.328 470,996,766 0.3229 -1.56%
2001-03-06 0 6.400 6.350 6.400 6.300 6.600 15,357,500 98,974,365 6.4447 0.325 0.323 0.325 0.320 0.335 302,232,601 0.3275 -1.54%
2001-03-05 0 6.500 6.450 6.500 6.400 6.650 14,731,000 95,883,205 6.5089 0.330 0.328 0.330 0.325 0.338 289,903,203 0.3307 0.00%
2001-03-02 0 6.500 6.450 6.500 6.300 6.650 49,860,500 323,029,100 6.4787 0.330 0.328 0.330 0.320 0.338 981,244,903 0.3292 0.00%
2001-03-01 0 6.500 6.450 6.500 6.450 6.900 79,520,000 527,571,428 6.6344 0.330 0.328 0.330 0.328 0.351 1,564,938,070 0.3371 -7.14%
2001-02-28 0 7.000 6.950 7.000 6.300 7.100 179,420,000 1,194,947,411 6.6601 0.356 0.353 0.356 0.320 0.361 3,530,950,561 0.3384

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