ALUMINUM CORPORATION OF CHINA LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02600  2001-12-12    
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
2026-05-26 0 11.88 11.88 11.90 10.97 11.97 86,162,703 1,003,032,935 11.641 11.88 11.88 11.90 10.97 11.97 86,162,703 11.641 9.29%
2026-05-22 0 10.87 10.87 10.89 10.61 11.04 34,448,722 374,064,580 10.859 10.87 10.87 10.89 10.61 11.04 34,448,722 10.859 2.45%
2026-05-21 0 10.61 10.61 10.64 10.58 11.15 42,174,378 456,472,173 10.823 10.61 10.61 10.64 10.58 11.15 42,174,378 10.823 -2.84%
2026-05-20 0 10.92 10.89 10.92 10.28 10.92 48,243,988 517,866,484 10.734 10.92 10.89 10.92 10.28 10.92 48,243,988 10.734 5.30%
2026-05-19 0 10.37 10.37 10.38 9.960 10.45 79,009,648 805,929,558 10.200 10.37 10.37 10.38 9.960 10.45 79,009,648 10.200 0.00%
2026-05-18 0 10.37 10.37 10.38 10.14 10.46 50,046,630 514,555,506 10.282 10.37 10.37 10.38 10.14 10.46 50,046,630 10.282 -1.61%
2026-05-15 0 10.54 10.54 10.55 10.46 11.32 71,565,750 766,259,980 10.707 10.54 10.54 10.55 10.46 11.32 71,565,750 10.707 -7.62%
2026-05-14 0 11.41 11.40 11.41 11.26 11.82 31,425,630 360,875,806 11.483 11.41 11.40 11.41 11.26 11.82 31,425,630 11.483 -1.81%
2026-05-13 0 11.62 11.61 11.62 11.25 11.62 49,386,616 566,135,875 11.463 11.62 11.61 11.62 11.25 11.62 49,386,616 11.463 1.75%
2026-05-12 0 11.42 11.40 11.42 11.11 11.45 43,650,574 492,966,972 11.293 11.42 11.40 11.42 11.11 11.45 43,650,574 11.293 2.42%
2026-05-11 0 11.15 11.14 11.15 11.07 11.59 66,002,703 740,995,876 11.227 11.15 11.14 11.15 11.07 11.59 66,002,703 11.227 -3.38%
2026-05-08 0 11.54 11.53 11.54 11.12 11.64 55,572,019 631,572,759 11.365 11.54 11.53 11.54 11.12 11.64 55,572,019 11.365 0.00%
2026-05-07 0 11.54 11.53 11.54 11.24 12.00 73,327,652 842,821,072 11.494 11.54 11.53 11.54 11.24 12.00 73,327,652 11.494 -2.62%
2026-05-06 0 11.85 11.84 11.85 11.33 11.97 47,685,920 558,625,651 11.715 11.85 11.84 11.85 11.33 11.97 47,685,920 11.715 0.85%
2026-05-05 0 11.75 11.74 11.75 11.04 11.77 28,702,705 327,721,604 11.418 11.75 11.74 11.75 11.04 11.77 28,702,705 11.418 3.25%
2026-05-04 0 11.38 11.36 11.38 11.33 11.60 15,245,876 174,206,068 11.426 11.38 11.36 11.38 11.33 11.60 15,245,876 11.426 0.18%
2026-04-30 0 11.36 11.36 11.37 11.23 11.84 49,137,516 557,056,923 11.337 11.36 11.36 11.37 11.23 11.84 49,137,516 11.337 -4.38%
2026-04-29 0 11.88 11.87 11.88 11.47 11.90 34,143,611 401,630,739 11.763 11.88 11.87 11.88 11.47 11.90 34,143,611 11.763 2.59%
2026-04-28 0 11.58 11.57 11.58 11.42 11.70 32,300,598 373,039,329 11.549 11.58 11.57 11.58 11.42 11.70 32,300,598 11.549 -2.69%
2026-04-27 0 11.90 11.89 11.90 11.81 12.10 23,930,819 285,145,646 11.915 11.90 11.89 11.90 11.81 12.10 23,930,819 11.915 -0.75%
2026-04-24 0 11.99 11.98 11.99 11.50 12.04 39,782,529 469,707,465 11.807 11.99 11.98 11.99 11.50 12.04 39,782,529 11.807 3.72%
2026-04-23 0 11.56 11.54 11.56 11.40 12.19 51,430,584 594,160,846 11.553 11.56 11.54 11.56 11.40 12.19 51,430,584 11.553 -3.18%
2026-04-22 0 11.94 11.93 11.94 11.73 12.02 31,709,104 377,184,272 11.895 11.94 11.93 11.94 11.73 12.02 31,709,104 11.895 -0.42%
2026-04-21 0 11.99 11.98 11.99 11.90 12.31 47,506,437 572,353,583 12.048 11.99 11.98 11.99 11.90 12.31 47,506,437 12.048 -2.52%
2026-04-20 0 12.30 12.29 12.30 12.26 12.88 30,240,351 375,263,034 12.409 12.30 12.29 12.30 12.26 12.88 30,240,351 12.409 -4.58%
2026-04-17 0 12.89 12.89 12.90 12.79 13.27 25,756,887 333,474,313 12.947 12.89 12.89 12.90 12.79 13.27 25,756,887 12.947 -1.90%
2026-04-16 0 13.14 13.13 13.14 12.78 13.28 58,740,810 770,005,559 13.109 13.14 13.13 13.14 12.78 13.28 58,740,810 13.109 4.45%
2026-04-15 0 12.58 12.58 12.59 12.43 12.87 23,934,519 301,637,422 12.603 12.58 12.58 12.59 12.43 12.87 23,934,519 12.603 -0.79%
2026-04-14 0 12.68 12.68 12.69 12.49 12.84 37,580,965 475,684,695 12.658 12.68 12.68 12.69 12.49 12.84 37,580,965 12.658 3.76%
2026-04-13 0 12.22 12.22 12.28 12.12 12.40 33,909,357 414,488,141 12.223 12.22 12.22 12.28 12.12 12.40 33,909,357 12.223 -1.69%
2026-04-10 0 12.43 12.41 12.43 12.26 12.82 40,342,872 501,963,919 12.442 12.43 12.41 12.43 12.26 12.82 40,342,872 12.442 -3.04%
2026-04-09 0 12.82 12.80 12.82 12.26 12.87 58,720,234 746,786,349 12.718 12.82 12.80 12.82 12.26 12.87 58,720,234 12.718 3.39%
2026-04-08 0 12.40 12.39 12.40 12.15 12.55 83,689,947 1,035,975,884 12.379 12.40 12.39 12.40 12.15 12.55 83,689,947 12.379 4.73%
2026-04-02 0 11.84 11.83 11.84 11.72 12.28 48,435,230 578,854,468 11.951 11.84 11.83 11.84 11.72 12.28 48,435,230 11.951 1.02%
2026-04-01 0 11.72 11.71 11.72 11.57 11.94 58,456,980 687,435,712 11.760 11.72 11.71 11.72 11.57 11.94 58,456,980 11.760 4.18%
2026-03-31 0 11.25 11.25 11.27 11.07 11.89 51,456,840 584,195,015 11.353 11.25 11.25 11.27 11.07 11.89 51,456,840 11.353 -3.02%
2026-03-30 0 11.60 11.59 11.60 11.28 11.86 133,382,782 1,538,683,219 11.536 11.60 11.59 11.60 11.28 11.86 133,382,782 11.536 7.31%
2026-03-27 0 10.81 10.80 10.81 10.54 10.96 34,988,587 377,791,049 10.798 10.81 10.80 10.81 10.54 10.96 34,988,587 10.798 -0.37%
2026-03-26 0 10.85 10.84 10.85 10.75 11.20 19,973,716 217,457,466 10.887 10.85 10.84 10.85 10.75 11.20 19,973,716 10.887 -3.12%
2026-03-25 0 11.20 11.19 11.20 10.99 11.39 67,834,623 758,044,985 11.175 11.20 11.19 11.20 10.99 11.39 67,834,623 11.175 2.85%
2026-03-24 0 10.89 10.89 10.90 10.30 10.96 90,676,352 968,023,635 10.676 10.89 10.89 10.90 10.30 10.96 90,676,352 10.676 2.35%
2026-03-23 0 10.64 10.63 10.64 10.36 11.00 123,072,693 1,301,113,007 10.572 10.64 10.63 10.64 10.36 11.00 123,072,693 10.572 -4.66%
2026-03-20 0 11.16 11.15 11.16 11.05 11.49 82,089,652 919,823,027 11.205 11.16 11.15 11.16 11.05 11.49 82,089,652 11.205 -2.87%
2026-03-19 0 11.49 11.48 11.49 11.38 12.37 96,266,287 1,123,814,786 11.674 11.49 11.48 11.49 11.38 12.37 96,266,287 11.674 -7.04%
2026-03-18 0 12.36 12.35 12.36 11.96 12.60 79,704,110 971,898,668 12.194 12.36 12.35 12.36 11.96 12.60 79,704,110 12.194 -1.44%
2026-03-17 0 12.54 12.54 12.55 12.47 13.25 70,213,500 896,172,678 12.764 12.54 12.54 12.55 12.47 13.25 70,213,500 12.764 -3.09%
2026-03-16 0 12.94 12.92 12.94 12.52 13.80 117,526,043 1,520,604,494 12.938 12.94 12.92 12.94 12.52 13.80 117,526,043 12.938 -4.92%
2026-03-13 0 13.61 13.60 13.61 13.47 14.18 50,303,870 693,178,408 13.780 13.61 13.60 13.61 13.47 14.18 50,303,870 13.780 -2.51%
2026-03-12 0 13.96 13.96 13.97 13.38 14.18 134,206,110 1,857,568,256 13.841 13.96 13.96 13.97 13.38 14.18 134,206,110 13.841 4.41%
2026-03-11 0 13.37 13.37 13.39 13.23 13.55 63,188,137 844,698,376 13.368 13.37 13.37 13.39 13.23 13.55 63,188,137 13.368 1.36%
2026-03-10 0 13.19 13.18 13.19 13.10 13.50 57,024,606 754,527,652 13.232 13.19 13.18 13.19 13.10 13.50 57,024,606 13.232 -3.58%
2026-03-09 0 13.68 13.67 13.68 13.21 13.86 69,090,368 939,250,600 13.595 13.68 13.67 13.68 13.21 13.86 69,090,368 13.595 0.07%
2026-03-06 0 13.67 13.66 13.67 13.38 14.58 95,873,550 1,310,305,912 13.667 13.67 13.66 13.67 13.38 14.58 95,873,550 13.667 -5.72%
2026-03-05 0 14.50 14.49 14.50 14.42 15.27 82,899,403 1,227,360,183 14.805 14.50 14.49 14.50 14.42 15.27 82,899,403 14.805 -1.69%
2026-03-04 0 14.75 14.73 14.75 13.81 14.85 87,653,832 1,274,754,209 14.543 14.75 14.73 14.75 13.81 14.85 87,653,832 14.543 5.43%
2026-03-03 0 13.99 13.98 13.99 13.81 14.81 64,756,332 916,821,356 14.158 13.99 13.98 13.99 13.81 14.81 64,756,332 14.158 -4.18%
2026-03-02 0 14.60 14.60 14.61 13.70 14.71 65,163,301 932,052,749 14.303 14.60 14.60 14.61 13.70 14.71 65,163,301 14.303 3.25%
2026-02-27 0 14.14 14.14 14.15 13.68 14.35 57,600,825 812,408,826 14.104 14.14 14.14 14.15 13.68 14.35 57,600,825 14.104 3.36%
2026-02-26 0 13.68 13.68 13.69 13.53 14.00 43,800,254 604,499,730 13.801 13.68 13.68 13.69 13.53 14.00 43,800,254 13.801 -1.44%
2026-02-25 0 13.88 13.85 13.88 13.29 14.04 41,763,140 575,628,793 13.783 13.88 13.85 13.88 13.29 14.04 41,763,140 13.783 5.07%
2026-02-24 0 13.21 13.20 13.21 13.05 13.49 24,625,319 325,075,197 13.201 13.21 13.20 13.21 13.05 13.49 24,625,319 13.201 -2.08%
2026-02-23 0 13.49 13.47 13.49 13.18 13.75 24,830,545 336,064,277 13.534 13.49 13.47 13.49 13.18 13.75 24,830,545 13.534 2.82%
2026-02-20 0 13.12 13.11 13.12 13.08 13.34 15,907,371 209,503,459 13.170 13.12 13.11 13.12 13.08 13.34 15,907,371 13.170 -0.38%
2026-02-16 0 13.17 13.17 13.18 12.63 13.26 11,371,176 149,203,009 13.121 13.17 13.17 13.18 12.63 13.26 11,371,176 13.121 3.86%
2026-02-13 0 12.68 12.65 12.68 12.40 13.18 37,497,458 476,137,939 12.698 12.68 12.65 12.68 12.40 13.18 37,497,458 12.698 -4.52%
2026-02-12 0 13.28 13.28 13.30 13.11 13.44 34,202,352 455,275,765 13.311 13.28 13.28 13.30 13.11 13.44 34,202,352 13.311 1.07%
2026-02-11 0 13.14 13.12 13.14 12.88 13.37 29,833,458 393,613,667 13.194 13.14 13.12 13.14 12.88 13.37 29,833,458 13.194 0.54%
2026-02-10 0 13.07 13.06 13.07 12.91 13.36 30,815,698 403,044,193 13.079 13.07 13.06 13.07 12.91 13.36 30,815,698 13.079 0.77%
2026-02-09 0 12.97 12.97 12.98 12.72 13.10 22,589,824 292,327,724 12.941 12.97 12.97 12.98 12.72 13.10 22,589,824 12.941 2.45%
2026-02-06 0 12.66 12.64 12.66 12.04 12.81 34,689,457 434,869,092 12.536 12.66 12.64 12.66 12.04 12.81 34,689,457 12.536 0.16%
2026-02-05 0 12.64 12.63 12.64 12.23 13.05 66,987,067 839,308,087 12.529 12.64 12.63 12.64 12.23 13.05 66,987,067 12.529 -4.68%
2026-02-04 0 13.26 13.25 13.26 13.10 13.52 37,366,001 496,734,503 13.294 13.26 13.25 13.26 13.10 13.52 37,366,001 13.294 0.91%
2026-02-03 0 13.14 13.13 13.14 12.63 13.54 76,804,208 1,003,903,843 13.071 13.14 13.13 13.14 12.63 13.54 76,804,208 13.071 1.55%
2026-02-02 0 12.94 12.94 12.95 12.56 13.63 94,603,981 1,234,490,630 13.049 12.94 12.94 12.95 12.56 13.63 94,603,981 13.049 -6.57%
2026-01-30 0 13.85 13.85 13.86 13.41 14.63 113,991,309 1,586,805,775 13.920 13.85 13.85 13.86 13.41 14.63 113,991,309 13.920 -7.85%
2026-01-29 0 15.03 15.03 15.04 14.28 15.55 107,423,337 1,611,393,760 15.000 15.03 15.03 15.04 14.28 15.55 107,423,337 15.000 -0.20%
2026-01-28 0 15.06 15.05 15.06 13.30 15.23 123,228,737 1,796,285,106 14.577 15.06 15.05 15.06 13.30 15.23 123,228,737 14.577 12.72%
2026-01-27 0 13.36 13.35 13.36 13.11 13.70 38,770,687 517,884,274 13.358 13.36 13.35 13.36 13.11 13.70 38,770,687 13.358 -1.62%
2026-01-26 0 13.58 13.57 13.58 13.40 13.85 43,512,802 593,473,867 13.639 13.58 13.57 13.58 13.40 13.85 43,512,802 13.639 2.96%
2026-01-23 0 13.19 13.16 13.19 12.91 13.49 41,826,999 553,422,042 13.231 13.19 13.16 13.19 12.91 13.49 41,826,999 13.231 1.15%
2026-01-22 0 13.04 13.04 13.05 12.80 13.17 33,340,820 433,590,582 13.005 13.04 13.04 13.05 12.80 13.17 33,340,820 13.005 0.62%
2026-01-21 0 12.96 12.96 12.97 12.64 13.04 49,787,157 641,835,056 12.892 12.96 12.96 12.97 12.64 13.04 49,787,157 12.892 0.00%
2026-01-20 0 12.96 12.96 12.97 12.55 13.30 49,329,347 635,607,230 12.885 12.96 12.96 12.97 12.55 13.30 49,329,347 12.885 -1.74%
2026-01-19 0 13.19 13.18 13.19 12.62 13.32 46,674,392 607,811,257 13.022 13.19 13.18 13.19 12.62 13.32 46,674,392 13.022 0.76%
2026-01-16 0 13.09 13.09 13.10 12.93 13.78 60,858,093 809,934,393 13.309 13.09 13.09 13.10 12.93 13.78 60,858,093 13.309 -2.97%
2026-01-15 0 13.49 13.49 13.50 13.05 13.83 87,071,928 1,169,034,778 13.426 13.49 13.49 13.50 13.05 13.83 87,071,928 13.426 0.37%
2026-01-14 0 13.44 13.43 13.44 13.35 14.00 86,985,189 1,178,833,514 13.552 13.44 13.43 13.44 13.35 14.00 86,985,189 13.552 -1.18%
2026-01-13 0 13.60 13.60 13.61 13.30 14.01 67,086,885 914,598,461 13.633 13.60 13.60 13.61 13.30 14.01 67,086,885 13.633 0.00%
2026-01-12 0 13.60 13.57 13.60 13.25 14.06 62,294,148 841,138,946 13.503 13.60 13.57 13.60 13.25 14.06 62,294,148 13.503 -0.66%
2026-01-09 0 13.69 13.69 13.70 13.11 13.93 51,780,301 708,092,571 13.675 13.69 13.69 13.70 13.11 13.93 51,780,301 13.675 2.39%
2026-01-08 0 13.37 13.34 13.37 13.05 13.70 52,660,551 702,897,497 13.348 13.37 13.34 13.37 13.05 13.70 52,660,551 13.348 -0.67%
2026-01-07 0 13.46 13.42 13.46 13.21 13.90 78,096,884 1,054,582,329 13.504 13.46 13.42 13.46 13.21 13.90 78,096,884 13.504 1.43%
2026-01-06 0 13.27 13.27 13.28 13.15 13.88 94,019,533 1,265,782,601 13.463 13.27 13.27 13.28 13.15 13.88 94,019,533 13.463 1.69%
2026-01-05 0 13.05 13.05 13.06 12.81 13.57 74,988,013 990,547,062 13.209 13.05 13.05 13.06 12.81 13.57 74,988,013 13.209 3.24%
2026-01-02 0 12.64 12.62 12.64 12.02 12.64 21,484,081 267,358,422 12.444 12.64 12.62 12.64 12.02 12.64 21,484,081 12.444 3.86%
2025-12-31 0 12.17 12.17 12.18 12.00 12.55 45,149,525 553,841,945 12.267 12.17 12.17 12.18 12.00 12.55 45,149,525 12.267 -0.16%
2025-12-30 0 12.19 12.19 12.20 11.21 12.49 79,584,308 964,682,908 12.122 12.19 12.19 12.20 11.21 12.49 79,584,308 12.122 5.27%
2025-12-29 0 11.58 11.57 11.58 11.43 12.06 62,164,598 728,206,986 11.714 11.58 11.57 11.58 11.43 12.06 62,164,598 11.714 1.58%
2025-12-24 0 11.40 11.36 11.40 11.05 11.48 23,440,526 263,673,245 11.249 11.40 11.36 11.40 11.05 11.48 23,440,526 11.249 1.79%
2025-12-23 0 11.20 11.19 11.20 11.18 11.64 35,757,676 405,916,390 11.352 11.20 11.19 11.20 11.18 11.64 35,757,676 11.352 -2.10%
2025-12-22 0 11.44 11.42 11.44 11.34 11.59 39,390,812 451,051,370 11.451 11.44 11.42 11.44 11.34 11.59 39,390,812 11.451 0.97%
2025-12-19 0 11.33 11.32 11.33 10.80 11.40 41,468,936 465,940,585 11.236 11.33 11.32 11.33 10.80 11.40 41,468,936 11.236 3.38%
2025-12-18 0 10.96 10.95 10.96 10.80 11.16 21,232,606 232,797,697 10.964 10.96 10.95 10.96 10.80 11.16 21,232,606 10.964 -0.09%
2025-12-17 0 10.97 10.96 10.97 10.66 11.08 42,864,124 467,099,494 10.897 10.97 10.96 10.97 10.66 11.08 42,864,124 10.897 2.24%
2025-12-16 0 10.73 10.72 10.73 10.38 10.98 36,895,188 390,493,827 10.584 10.73 10.72 10.73 10.38 10.98 36,895,188 10.584 -2.54%
2025-12-15 0 11.01 11.00 11.01 10.61 11.24 38,695,809 426,741,111 11.028 11.01 11.00 11.01 10.61 11.24 38,695,809 11.028 -1.26%
2025-12-12 0 11.15 11.13 11.15 10.88 11.17 51,745,704 571,731,380 11.049 11.15 11.13 11.15 10.88 11.17 51,745,704 11.049 4.21%
2025-12-11 0 10.70 10.70 10.71 10.68 11.29 36,114,732 392,700,457 10.874 10.70 10.70 10.71 10.68 11.29 36,114,732 10.874 -3.08%
2025-12-10 0 11.04 11.03 11.04 10.56 11.05 43,735,412 475,808,697 10.879 11.04 11.03 11.04 10.56 11.05 43,735,412 10.879 2.51%
2025-12-09 0 10.77 10.75 10.77 10.63 11.47 59,290,386 642,370,556 10.834 10.77 10.75 10.77 10.63 11.47 59,290,386 10.834 -5.69%
2025-12-08 0 11.42 11.41 11.42 11.20 11.70 42,359,610 481,293,779 11.362 11.42 11.41 11.42 11.20 11.70 42,359,610 11.362 -2.39%
2025-12-05 0 11.70 11.70 11.71 10.94 11.75 49,988,166 576,975,734 11.542 11.70 11.70 11.71 10.94 11.75 49,988,166 11.542 5.41%
2025-12-04 0 11.10 11.07 11.10 10.97 11.62 42,672,064 477,646,149 11.193 11.10 11.07 11.10 10.97 11.62 42,672,064 11.193 -0.98%
2025-12-03 0 11.21 11.21 11.22 10.63 11.49 72,645,004 814,213,872 11.208 11.21 11.21 11.22 10.63 11.49 72,645,004 11.208 4.09%
2025-12-02 0 10.77 10.76 10.77 10.51 10.85 27,093,177 288,497,636 10.648 10.77 10.76 10.77 10.51 10.85 27,093,177 10.648 0.09%
2025-12-01 0 10.76 10.75 10.76 10.60 10.90 33,532,356 360,219,633 10.742 10.76 10.75 10.76 10.60 10.90 33,532,356 10.742 2.57%
2025-11-28 0 10.49 10.48 10.49 10.37 10.66 19,758,795 207,460,571 10.500 10.49 10.48 10.49 10.37 10.66 19,758,795 10.500 0.10%
2025-11-27 0 10.48 10.48 10.49 10.42 10.96 42,772,539 454,441,959 10.625 10.48 10.48 10.49 10.42 10.96 42,772,539 10.625 0.77%
2025-11-26 0 10.40 10.38 10.40 10.31 10.70 45,890,530 478,598,532 10.429 10.40 10.38 10.40 10.31 10.70 45,890,530 10.429 -2.44%
2025-11-25 0 10.66 10.66 10.67 10.56 10.90 43,619,150 465,891,069 10.681 10.66 10.66 10.67 10.56 10.90 43,619,150 10.681 0.76%
2025-11-24 0 10.58 10.57 10.58 10.11 10.64 81,159,806 842,789,250 10.384 10.58 10.57 10.58 10.11 10.64 81,159,806 10.384 -0.19%
2025-11-21 0 10.60 10.60 10.61 10.47 10.93 78,850,060 840,927,672 10.665 10.60 10.60 10.61 10.47 10.93 78,850,060 10.665 -4.85%
2025-11-20 0 11.14 11.14 11.15 11.00 11.40 52,892,620 589,624,032 11.148 11.14 11.14 11.15 11.00 11.40 52,892,620 11.148 1.18%
2025-11-19 0 11.01 11.00 11.01 10.75 11.09 50,317,363 549,920,015 10.929 11.01 11.00 11.01 10.75 11.09 50,317,363 10.929 2.13%
2025-11-18 0 10.78 10.78 10.79 10.66 11.14 102,608,186 1,111,271,469 10.830 10.78 10.78 10.79 10.66 11.14 102,608,186 10.830 -3.75%
2025-11-17 0 11.20 11.18 11.20 11.04 11.46 91,775,569 1,027,819,687 11.199 11.20 11.18 11.20 11.04 11.46 91,775,569 11.199 -2.27%
2025-11-14 0 11.46 11.45 11.46 11.37 11.91 77,338,094 893,967,019 11.559 11.46 11.45 11.46 11.37 11.91 77,338,094 11.559 -4.90%
2025-11-13 0 12.05 12.04 12.05 11.54 12.16 102,198,696 1,218,791,636 11.926 12.05 12.04 12.05 11.54 12.16 102,198,696 11.926 3.88%
2025-11-12 0 11.60 11.60 11.61 10.90 11.71 84,067,244 965,067,174 11.480 11.60 11.60 11.61 10.90 11.71 84,067,244 11.480 4.60%
2025-11-11 0 11.09 11.09 11.10 10.90 11.38 44,192,110 489,440,301 11.075 11.09 11.09 11.10 10.90 11.38 44,192,110 11.075 0.27%
2025-11-10 0 11.06 11.05 11.06 10.71 11.27 100,575,161 1,107,649,423 11.013 11.06 11.05 11.06 10.71 11.27 100,575,161 11.013 1.10%
2025-11-07 0 10.94 10.94 10.95 10.73 11.06 56,830,914 618,958,302 10.891 10.94 10.94 10.95 10.73 11.06 56,830,914 10.891 0.09%
2025-11-06 0 10.93 10.92 10.93 9.790 11.09 143,938,181 1,540,974,308 10.706 10.93 10.92 10.93 9.790 11.09 143,938,181 10.706 11.19%
2025-11-05 0 9.830 9.800 9.830 9.280 9.920 55,824,379 538,591,934 9.6480 9.830 9.800 9.830 9.280 9.920 55,824,379 9.6480 0.82%
2025-11-04 0 9.750 9.740 9.750 9.630 10.33 64,271,152 637,409,616 9.9175 9.750 9.740 9.750 9.630 10.33 64,271,152 9.9175 -3.66%
2025-11-03 0 10.12 10.11 10.12 9.570 10.17 55,868,802 554,397,511 9.9232 10.12 10.11 10.12 9.570 10.17 55,868,802 9.9232 2.43%
2025-10-31 0 9.880 9.880 9.900 9.860 10.15 53,677,440 534,471,896 9.9571 9.880 9.880 9.900 9.860 10.15 53,677,440 9.9571 -2.47%
2025-10-30 0 10.13 10.12 10.13 9.600 10.39 125,867,985 1,261,092,388 10.019 10.13 10.12 10.13 9.600 10.39 125,867,985 10.019 10.23%
2025-10-28 0 9.190 9.170 9.190 9.100 9.670 104,160,349 975,512,509 9.3655 9.190 9.170 9.190 9.100 9.670 104,160,349 9.3655 0.00%
2025-10-27 0 9.190 9.180 9.190 8.920 9.350 68,692,594 624,249,059 9.0876 9.190 9.180 9.190 8.920 9.350 68,692,594 9.0876 0.99%
2025-10-24 0 9.100 9.090 9.100 8.820 9.220 101,940,626 919,323,390 9.0182 9.100 9.090 9.100 8.820 9.220 101,940,626 9.0182 3.76%
2025-10-23 0 8.770 8.730 8.770 8.340 8.860 84,260,737 726,898,049 8.6268 8.770 8.730 8.770 8.340 8.860 84,260,737 8.6268 3.18%
2025-10-22 0 8.500 8.490 8.500 8.130 8.500 59,580,978 497,615,549 8.3519 8.500 8.490 8.500 8.130 8.500 59,580,978 8.3519 2.29%
2025-10-21 0 8.310 8.300 8.310 8.290 8.660 41,827,000 353,098,426 8.4419 8.310 8.300 8.310 8.290 8.660 41,827,000 8.4419 0.00%
2025-10-20 0 8.310 8.310 8.320 8.130 8.370 46,202,311 381,002,095 8.2464 8.310 8.310 8.320 8.130 8.370 46,202,311 8.2464 1.34%
2025-10-17 0 8.200 8.190 8.200 8.150 8.740 50,642,649 421,199,865 8.3171 8.200 8.190 8.200 8.150 8.740 50,642,649 8.3171 -3.30%
2025-10-16 0 8.480 8.460 8.480 8.330 8.700 46,531,053 394,986,343 8.4887 8.480 8.460 8.480 8.330 8.700 46,531,053 8.4887 -1.17%
2025-10-15 0 8.580 8.570 8.580 8.310 8.620 56,945,195 483,260,489 8.4864 8.580 8.570 8.580 8.310 8.620 56,945,195 8.4864 3.75%
2025-10-14 0 8.270 8.260 8.270 8.200 9.050 104,812,351 896,391,320 8.5523 8.270 8.260 8.270 8.200 9.050 104,812,351 8.5523 -3.50%
2025-10-13 0 8.570 8.560 8.570 8.100 8.600 81,607,829 679,629,148 8.3280 8.570 8.560 8.570 8.100 8.600 81,607,829 8.3280 0.47%
2025-10-10 0 8.530 8.520 8.530 8.460 8.940 71,627,486 621,104,918 8.6713 8.530 8.520 8.530 8.460 8.940 71,627,486 8.6713 -3.62%
2025-10-09 0 8.850 8.850 8.860 8.220 9.000 114,285,282 984,703,220 8.6162 8.850 8.850 8.860 8.220 9.000 114,285,282 8.6162 5.48%
2025-10-08 0 8.390 8.380 8.390 8.250 8.540 25,944,005 217,480,938 8.3827 8.390 8.380 8.390 8.250 8.540 25,944,005 8.3827 0.48%
2025-10-06 0 8.350 8.350 8.360 8.320 8.580 28,192,345 237,390,950 8.4204 8.350 8.350 8.360 8.320 8.580 28,192,345 8.4204 0.12%
2025-10-03 0 8.340 8.330 8.340 8.060 8.360 21,543,176 178,097,241 8.2670 8.340 8.330 8.340 8.060 8.360 21,543,176 8.2670 2.58%
2025-10-02 0 8.130 8.120 8.130 8.020 8.260 23,214,920 189,215,441 8.1506 8.130 8.120 8.130 8.020 8.260 23,214,920 8.1506 0.74%
2025-09-30 0 8.070 8.070 8.080 7.940 8.150 78,826,728 634,918,891 8.0546 8.070 8.070 8.080 7.940 8.150 78,826,728 8.0546 2.02%
2025-09-29 0 7.910 7.910 7.920 7.560 7.980 84,307,056 662,952,501 7.8635 7.910 7.910 7.920 7.560 7.980 84,307,056 7.8635 4.77%
2025-09-26 0 7.550 7.550 7.580 7.310 7.680 80,906,261 612,820,410 7.5744 7.550 7.550 7.580 7.310 7.680 80,906,261 7.5744 1.75%
2025-09-25 0 7.420 7.420 7.430 7.350 7.500 63,634,208 473,447,519 7.4401 7.420 7.420 7.430 7.350 7.500 63,634,208 7.4401 1.92%
2025-09-24 0 7.280 7.270 7.280 7.150 7.350 31,595,802 228,977,844 7.2471 7.280 7.270 7.280 7.150 7.350 31,595,802 7.2471 0.14%
2025-09-23 0 7.270 7.260 7.270 7.160 7.450 31,862,149 231,138,111 7.2543 7.270 7.260 7.270 7.160 7.450 31,862,149 7.2543 -2.15%
2025-09-22 0 7.430 7.430 7.440 7.260 7.630 44,032,985 325,819,495 7.3994 7.430 7.430 7.440 7.260 7.630 44,032,985 7.3994 -0.93%
2025-09-19 0 7.500 7.500 7.520 7.310 7.620 62,525,487 468,473,533 7.4925 7.500 7.500 7.520 7.310 7.620 62,525,487 7.4925 2.46%
2025-09-18 0 7.320 7.310 7.320 7.210 7.550 77,980,595 575,842,442 7.3844 7.320 7.310 7.320 7.210 7.550 77,980,595 7.3844 -2.92%
2025-09-17 0 7.540 7.540 7.550 7.260 7.570 49,676,600 369,785,219 7.4439 7.540 7.540 7.550 7.260 7.570 49,676,600 7.4439 0.67%
2025-09-16 0 7.490 7.490 7.500 7.190 7.800 58,429,000 431,333,918 7.3822 7.490 7.490 7.500 7.190 7.800 58,429,000 7.3822 -1.32%
2025-09-15 0 7.590 7.590 7.600 7.560 7.830 92,228,148 707,121,049 7.6671 7.590 7.590 7.600 7.560 7.830 92,228,148 7.6671 -0.39%
2025-09-12 0 7.620 7.610 7.620 7.270 7.690 129,209,679 976,465,388 7.5572 7.620 7.610 7.620 7.270 7.690 129,209,679 7.5572 7.32%
2025-09-11 0 7.100 7.090 7.100 6.770 7.200 53,419,452 376,548,656 7.0489 7.100 7.090 7.100 6.770 7.200 53,419,452 7.0489 3.35%
2025-09-10 0 6.870 6.860 6.870 6.740 6.960 31,434,351 215,361,175 6.8511 6.870 6.860 6.870 6.740 6.960 31,434,351 6.8511 0.73%
2025-09-09 0 6.820 6.780 6.820 6.700 6.960 41,832,509 285,567,652 6.8265 6.820 6.780 6.820 6.700 6.960 41,832,509 6.8265 1.71%
2025-09-08 0 6.840 6.830 6.840 6.770 7.030 43,431,955 298,836,175 6.8806 6.705 6.695 6.705 6.637 6.891 44,305,102 6.7450 -1.44%
2025-09-05 0 6.940 6.930 6.940 6.500 6.970 50,329,710 342,749,508 6.8101 6.803 6.793 6.803 6.372 6.833 51,341,528 6.6759 6.12%
2025-09-04 0 6.540 6.540 6.550 6.510 7.100 81,991,724 546,456,980 6.6648 6.411 6.411 6.421 6.382 6.960 83,640,069 6.5334 -7.37%
2025-09-03 0 7.060 7.040 7.060 7.000 7.190 59,132,792 418,885,416 7.0838 6.921 6.901 6.921 6.862 7.048 60,321,586 6.9442 2.47%
2025-09-02 0 6.890 6.880 6.890 6.800 7.220 37,458,414 262,374,326 7.0044 6.754 6.744 6.754 6.666 7.078 38,211,470 6.8664 -1.99%
2025-09-01 0 7.030 7.020 7.030 6.900 7.100 43,430,239 305,134,852 7.0259 6.891 6.882 6.891 6.764 6.960 44,303,352 6.8874 1.44%
2025-08-29 0 6.930 6.930 6.940 6.850 7.110 49,534,661 345,758,845 6.9801 6.793 6.793 6.803 6.715 6.970 50,530,496 6.8426 1.32%
2025-08-28 0 6.840 6.840 6.850 6.760 7.000 71,393,751 490,062,766 6.8642 6.705 6.705 6.715 6.627 6.862 72,829,037 6.7289 -4.20%
2025-08-27 0 7.140 7.130 7.140 7.060 7.330 56,921,170 409,377,195 7.1920 6.999 6.989 6.999 6.921 7.186 58,065,502 7.0503 0.14%
2025-08-26 0 7.130 7.130 7.140 6.950 7.270 59,297,611 423,008,902 7.1337 6.989 6.989 6.999 6.813 7.127 60,489,718 6.9931 1.86%
2025-08-25 0 7.000 6.990 7.000 6.920 7.180 61,956,590 436,108,962 7.0389 6.862 6.852 6.862 6.784 7.038 63,202,153 6.9002 3.09%
2025-08-22 0 6.790 6.790 6.800 6.540 6.920 86,140,967 575,535,779 6.6813 6.656 6.656 6.666 6.411 6.784 87,872,728 6.5497 -0.73%
2025-08-21 0 6.840 6.830 6.840 6.740 6.960 33,393,509 228,297,928 6.8366 6.705 6.695 6.705 6.607 6.823 34,064,845 6.7019 -0.87%
2025-08-20 0 6.900 6.900 6.910 6.700 7.000 44,302,757 303,489,410 6.8504 6.764 6.764 6.774 6.568 6.862 45,193,411 6.7153 0.00%
2025-08-19 0 6.900 6.900 6.910 6.830 7.120 49,793,150 345,704,071 6.9428 6.764 6.764 6.774 6.695 6.980 50,794,182 6.8060 -1.71%
2025-08-18 0 7.020 7.020 7.030 7.000 7.330 67,032,224 477,113,091 7.1177 6.882 6.882 6.891 6.862 7.186 68,379,826 6.9774 -4.23%
2025-08-15 0 7.330 7.330 7.340 6.850 7.450 59,491,000 432,745,117 7.2741 7.186 7.186 7.195 6.715 7.303 60,686,995 7.1308 6.08%
2025-08-14 0 6.910 6.900 6.910 6.870 7.100 28,361,630 197,919,172 6.9784 6.774 6.764 6.774 6.735 6.960 28,931,807 6.8409 -1.29%
2025-08-13 0 7.000 6.990 7.000 6.880 7.090 46,447,615 325,754,564 7.0134 6.862 6.852 6.862 6.744 6.950 47,381,389 6.8752 2.64%
2025-08-12 0 6.820 6.810 6.820 6.580 6.850 51,552,822 348,662,761 6.7632 6.686 6.676 6.686 6.450 6.715 52,589,230 6.6299 2.87%
2025-08-11 0 6.630 6.630 6.640 6.540 6.720 29,270,000 194,293,950 6.6380 6.499 6.499 6.509 6.411 6.588 29,858,438 6.5072 0.45%
2025-08-08 0 6.600 6.590 6.600 6.380 6.680 41,452,801 273,019,425 6.5863 6.470 6.460 6.470 6.254 6.548 42,286,160 6.4565 2.64%
2025-08-07 0 6.430 6.420 6.430 6.300 6.550 37,337,667 239,493,843 6.4143 6.303 6.293 6.303 6.176 6.421 38,088,296 6.2879 0.47%
2025-08-06 0 6.400 6.400 6.420 6.350 6.490 31,480,509 202,025,861 6.4175 6.274 6.274 6.293 6.225 6.362 32,113,387 6.2910 0.63%
2025-08-05 0 6.360 6.350 6.360 6.190 6.430 40,009,317 252,735,806 6.3169 6.235 6.225 6.235 6.068 6.303 40,813,656 6.1924 1.92%
2025-08-04 0 6.240 6.230 6.240 6.000 6.240 38,375,456 237,110,718 6.1787 6.117 6.107 6.117 5.882 6.117 39,146,948 6.0569 2.63%
2025-08-01 0 6.080 6.070 6.080 6.050 6.350 35,727,945 219,851,862 6.1535 5.960 5.950 5.960 5.931 6.225 36,446,212 6.0322 -2.41%
2025-07-31 0 6.230 6.230 6.240 6.200 6.490 70,682,410 445,335,181 6.3005 6.107 6.107 6.117 6.078 6.362 72,103,395 6.1763 -4.15%
2025-07-30 0 6.500 6.490 6.500 6.410 6.680 55,771,221 366,290,567 6.5677 6.372 6.362 6.372 6.284 6.548 56,892,434 6.4383 0.46%
2025-07-29 0 6.470 6.450 6.470 6.250 6.500 67,033,274 428,124,696 6.3867 6.342 6.323 6.342 6.127 6.372 68,380,898 6.2609 2.21%
2025-07-28 0 6.330 6.320 6.330 6.170 6.470 62,669,504 398,424,271 6.3575 6.205 6.195 6.205 6.048 6.342 63,929,399 6.2323 -2.16%
2025-07-25 0 6.470 6.460 6.470 6.360 6.540 45,454,372 293,753,824 6.4626 6.342 6.333 6.342 6.235 6.411 46,368,178 6.3352 -0.46%
2025-07-24 0 6.500 6.490 6.500 6.200 6.530 84,636,140 544,247,660 6.4304 6.372 6.362 6.372 6.078 6.401 86,337,648 6.3037 4.00%
2025-07-23 0 6.250 6.240 6.250 6.130 6.320 83,912,376 521,886,118 6.2194 6.127 6.117 6.127 6.009 6.195 85,599,334 6.0968 0.64%
2025-07-22 0 6.210 6.200 6.210 6.000 6.280 104,396,862 644,517,020 6.1737 6.088 6.078 6.088 5.882 6.156 106,495,636 6.0521 2.64%
2025-07-21 0 6.050 6.050 6.060 5.850 6.170 116,908,168 703,456,497 6.0172 5.931 5.931 5.941 5.735 6.048 119,258,466 5.8986 6.33%
2025-07-18 0 5.690 5.680 5.690 5.600 5.740 34,352,913 195,478,435 5.6903 5.578 5.568 5.578 5.490 5.627 35,043,537 5.5782 2.15%
2025-07-17 0 5.570 5.570 5.580 5.540 5.730 57,557,001 321,463,851 5.5851 5.460 5.460 5.470 5.431 5.617 58,714,115 5.4751 0.54%
2025-07-16 0 5.540 5.540 5.550 5.490 5.610 32,494,000 180,589,702 5.5576 5.431 5.431 5.441 5.382 5.499 33,147,253 5.4481 -0.18%
2025-07-15 0 5.550 5.540 5.550 5.410 5.570 43,227,075 237,543,694 5.4953 5.441 5.431 5.441 5.303 5.460 44,096,103 5.3870 1.46%
2025-07-14 0 5.470 5.470 5.480 5.460 5.670 42,303,041 234,129,692 5.5346 5.362 5.362 5.372 5.352 5.558 43,153,493 5.4255 -2.15%
2025-07-11 0 5.590 5.580 5.590 5.420 5.770 77,060,610 432,553,088 5.6132 5.480 5.470 5.480 5.313 5.656 78,609,821 5.5025 3.71%
2025-07-10 0 5.390 5.370 5.390 5.240 5.450 57,175,630 308,747,854 5.4000 5.284 5.264 5.284 5.137 5.343 58,325,077 5.2936 3.26%
2025-07-09 0 5.220 5.210 5.220 5.170 5.340 36,064,960 189,187,734 5.2457 5.117 5.107 5.117 5.068 5.235 36,790,003 5.1424 -0.57%
2025-07-08 0 5.250 5.250 5.260 5.160 5.250 55,656,693 290,217,515 5.2144 5.147 5.147 5.156 5.058 5.147 56,775,604 5.1117 0.38%
2025-07-07 0 5.230 5.200 5.230 5.170 5.400 73,872,400 386,219,922 5.2282 5.127 5.098 5.127 5.068 5.294 75,357,516 5.1252 -3.15%
2025-07-04 0 5.400 5.400 5.410 5.340 5.500 62,012,000 335,651,636 5.4127 5.294 5.294 5.303 5.235 5.392 63,258,677 5.3060 -1.46%
2025-07-03 0 5.480 5.470 5.480 5.350 5.530 62,624,865 339,874,806 5.4272 5.372 5.362 5.372 5.245 5.421 63,883,863 5.3202 1.48%
2025-07-02 0 5.400 5.390 5.400 5.230 5.400 73,024,939 390,976,834 5.3540 5.294 5.284 5.294 5.127 5.294 74,493,018 5.2485 2.27%
2025-06-30 0 5.280 5.280 5.290 5.260 5.460 39,119,957 207,495,923 5.3041 5.176 5.176 5.186 5.156 5.352 39,906,417 5.1996 -0.98%
2025-06-27 0 5.480 5.470 5.480 5.430 5.600 66,443,437 367,192,013 5.5264 5.227 5.217 5.227 5.179 5.341 69,659,239 5.2713 0.55%
2025-06-26 0 5.450 5.440 5.450 5.240 5.460 54,810,052 295,414,406 5.3898 5.198 5.189 5.198 4.998 5.208 57,462,809 5.1410 3.42%
2025-06-25 0 5.270 5.260 5.270 5.180 5.320 52,159,199 273,470,741 5.2430 5.027 5.017 5.027 4.941 5.074 54,683,657 5.0010 -0.57%
2025-06-24 0 5.300 5.300 5.310 5.120 5.320 67,732,575 355,989,207 5.2558 5.055 5.055 5.065 4.884 5.074 71,010,770 5.0132 4.33%
2025-06-23 0 5.080 5.080 5.100 5.010 5.140 34,612,774 176,610,830 5.1025 4.845 4.845 4.865 4.779 4.903 36,288,001 4.8669 0.00%
2025-06-20 0 5.080 5.070 5.080 4.920 5.100 39,319,089 198,858,616 5.0576 4.845 4.836 4.845 4.693 4.865 41,222,097 4.8241 2.63%
2025-06-19 0 4.950 4.950 4.960 4.900 5.190 54,904,315 274,179,783 4.9938 4.721 4.721 4.731 4.674 4.950 57,561,634 4.7632 -4.62%
2025-06-18 0 5.190 5.190 5.200 5.070 5.240 43,125,493 222,744,456 5.1650 4.950 4.950 4.960 4.836 4.998 45,212,728 4.9266 1.37%
2025-06-17 0 5.120 5.110 5.120 5.090 5.150 25,596,415 131,060,369 5.1203 4.884 4.874 4.884 4.855 4.912 26,835,258 4.8839 0.20%
2025-06-16 0 5.110 5.100 5.110 5.060 5.240 35,187,645 180,433,231 5.1277 4.874 4.865 4.874 4.826 4.998 36,890,695 4.8910 0.00%
2025-06-13 0 5.110 5.100 5.110 5.060 5.210 39,650,694 202,719,539 5.1126 4.874 4.865 4.874 4.826 4.969 41,569,752 4.8766 -1.16%
2025-06-12 0 5.170 5.160 5.170 5.090 5.240 36,176,140 187,193,472 5.1745 4.931 4.922 4.931 4.855 4.998 37,927,033 4.9356 0.58%
2025-06-11 0 5.140 5.140 5.150 4.980 5.180 47,429,343 242,226,145 5.1071 4.903 4.903 4.912 4.750 4.941 49,724,880 4.8713 2.80%
2025-06-10 0 5.000 5.000 5.010 4.850 5.010 60,121,750 297,765,442 4.9527 4.769 4.769 4.779 4.626 4.779 63,031,588 4.7241 3.09%
2025-06-09 0 4.850 4.840 4.850 4.700 4.850 38,030,514 181,911,190 4.7833 4.626 4.617 4.626 4.483 4.626 39,871,157 4.5625 1.46%
2025-06-06 0 4.780 4.770 4.780 4.700 4.780 26,841,053 127,515,586 4.7508 4.559 4.550 4.559 4.483 4.559 28,140,136 4.5314 1.70%
2025-06-05 0 4.700 4.700 4.710 4.680 4.790 21,834,587 103,097,547 4.7218 4.483 4.483 4.493 4.464 4.569 22,891,361 4.5038 -1.05%
2025-06-04 0 4.750 4.750 4.760 4.690 4.800 28,652,393 136,390,213 4.7602 4.531 4.531 4.540 4.473 4.578 30,039,143 4.5404 0.64%
2025-06-03 0 4.720 4.710 4.720 4.580 4.730 44,566,898 209,015,443 4.6899 4.502 4.493 4.502 4.369 4.512 46,723,896 4.4734 2.83%
2025-06-02 0 4.590 4.560 4.590 4.450 4.590 13,330,254 60,161,260 4.5131 4.378 4.349 4.378 4.245 4.378 13,975,426 4.3048 0.44%
2025-05-30 0 4.570 4.570 4.580 4.560 4.700 42,722,578 196,443,024 4.5981 4.359 4.359 4.369 4.349 4.483 44,790,312 4.3858 -3.38%
2025-05-29 0 4.730 4.720 4.730 4.670 4.750 23,488,000 110,720,464 4.7139 4.512 4.502 4.512 4.454 4.531 24,624,798 4.4963 0.64%
2025-05-28 0 4.700 4.690 4.700 4.610 4.730 28,787,297 134,901,883 4.6862 4.483 4.473 4.483 4.397 4.512 30,180,576 4.4698 1.95%
2025-05-27 0 4.610 4.610 4.620 4.570 4.680 28,650,951 131,986,556 4.6067 4.397 4.397 4.407 4.359 4.464 30,037,631 4.3940 -0.43%
2025-05-26 0 4.630 4.630 4.640 4.610 4.720 36,276,756 169,017,355 4.6591 4.416 4.416 4.426 4.397 4.502 38,032,518 4.4440 -0.86%
2025-05-23 0 4.670 4.670 4.680 4.560 4.720 35,232,480 164,299,568 4.6633 4.454 4.454 4.464 4.349 4.502 36,937,700 4.4480 1.30%
2025-05-22 0 4.610 4.610 4.620 4.610 4.760 36,855,000 170,928,900 4.6379 4.397 4.397 4.407 4.397 4.540 38,638,749 4.4238 -3.15%
2025-05-21 0 4.760 4.750 4.760 4.570 4.820 58,192,583 276,159,341 4.7456 4.540 4.531 4.540 4.359 4.597 61,009,051 4.5265 4.62%
2025-05-20 0 4.550 4.550 4.560 4.460 4.580 29,606,914 134,407,975 4.5397 4.340 4.340 4.349 4.254 4.369 31,039,862 4.3302 0.22%
2025-05-19 0 4.540 4.530 4.540 4.510 4.620 36,645,532 166,943,934 4.5556 4.330 4.321 4.330 4.302 4.407 38,419,143 4.3453 2.25%
2025-05-16 0 4.440 4.430 4.440 4.430 4.520 23,193,342 103,669,785 4.4698 4.235 4.225 4.235 4.225 4.311 24,315,879 4.2635 -2.20%
2025-05-15 0 4.540 4.540 4.550 4.520 4.600 23,695,052 107,943,032 4.5555 4.330 4.330 4.340 4.311 4.388 24,841,871 4.3452 -1.30%
2025-05-14 0 4.600 4.590 4.600 4.450 4.620 52,418,782 238,630,678 4.5524 4.388 4.378 4.388 4.245 4.407 54,955,804 4.3422 3.84%
2025-05-13 0 4.430 4.420 4.430 4.380 4.500 50,720,650 224,954,156 4.4352 4.225 4.216 4.225 4.178 4.292 53,175,484 4.2304 -0.67%
2025-05-12 0 4.460 4.450 4.460 4.260 4.500 86,276,626 377,707,699 4.3779 4.254 4.245 4.254 4.063 4.292 90,452,337 4.1758 6.19%
2025-05-09 0 4.200 4.190 4.200 4.120 4.240 46,340,380 193,616,142 4.1781 4.006 3.997 4.006 3.930 4.044 48,583,213 3.9852 -0.47%
2025-05-08 0 4.220 4.210 4.220 4.190 4.260 39,933,303 168,746,389 4.2257 4.025 4.016 4.025 3.997 4.063 41,866,039 4.0306 -0.71%
2025-05-07 0 4.250 4.250 4.260 4.230 4.390 49,077,000 210,332,070 4.2858 4.054 4.054 4.063 4.035 4.187 51,452,282 4.0879 -1.16%
2025-05-06 0 4.300 4.290 4.300 4.190 4.310 58,469,576 248,821,028 4.2556 4.101 4.092 4.101 3.997 4.111 61,299,451 4.0591 2.87%
2025-05-02 0 4.180 4.170 4.180 4.130 4.200 7,467,596 31,130,055 4.1687 3.987 3.977 3.987 3.939 4.006 7,829,021 3.9762 0.24%
2025-04-30 0 4.170 4.160 4.170 4.160 4.220 38,036,500 158,822,930 4.1755 3.977 3.968 3.977 3.968 4.025 39,877,432 3.9828 -0.24%
2025-04-29 0 4.180 4.180 4.190 4.140 4.240 53,360,000 222,924,290 4.1777 3.987 3.987 3.997 3.949 4.044 55,942,576 3.9849 -1.88%
2025-04-28 0 4.260 4.250 4.260 4.170 4.300 43,391,000 183,451,828 4.2279 4.063 4.054 4.063 3.977 4.101 45,491,085 4.0327 -0.93%
2025-04-25 0 4.300 4.290 4.300 4.280 4.420 72,433,766 314,243,427 4.3384 4.101 4.092 4.101 4.082 4.216 75,939,495 4.1381 2.14%
2025-04-24 0 4.210 4.200 4.210 4.170 4.300 35,754,037 150,519,450 4.2099 4.016 4.006 4.016 3.977 4.101 37,484,500 4.0155 -1.17%
2025-04-23 0 4.260 4.250 4.260 4.150 4.270 50,808,490 214,444,123 4.2206 4.063 4.054 4.063 3.958 4.073 53,267,575 4.0258 1.91%
2025-04-22 0 4.180 4.180 4.190 4.140 4.220 39,448,639 165,102,023 4.1852 3.987 3.987 3.997 3.949 4.025 41,357,917 3.9920 1.70%
2025-04-17 0 4.110 4.100 4.110 4.010 4.150 22,000,401 90,112,458 4.0959 3.920 3.911 3.920 3.825 3.958 23,065,201 3.9069 1.99%
2025-04-16 0 4.030 4.030 4.040 4.000 4.190 36,310,000 147,142,467 4.0524 3.844 3.844 3.853 3.815 3.997 38,067,371 3.8653 -4.05%
2025-04-15 0 4.200 4.190 4.200 4.140 4.280 34,277,090 143,085,138 4.1744 4.006 3.997 4.006 3.949 4.082 35,936,070 3.9817 -1.87%
2025-04-14 0 4.280 4.260 4.280 4.250 4.370 44,102,121 189,710,877 4.3016 4.082 4.063 4.082 4.054 4.168 46,236,624 4.1030 1.42%
2025-04-11 0 4.220 4.220 4.230 4.130 4.280 59,663,109 251,924,362 4.2224 4.025 4.025 4.035 3.939 4.082 62,550,750 4.0275 0.72%
2025-04-10 0 4.190 4.190 4.200 4.140 4.270 94,568,641 397,524,684 4.2036 3.997 3.997 4.006 3.949 4.073 99,145,678 4.0095 5.28%
2025-04-09 0 3.980 3.970 3.980 3.660 4.010 64,508,071 248,894,436 3.8583 3.796 3.787 3.796 3.491 3.825 67,630,203 3.6802 2.58%
2025-04-08 0 3.880 3.880 3.890 3.780 3.950 79,448,000 307,660,296 3.8725 3.701 3.701 3.710 3.605 3.768 83,293,211 3.6937 1.84%
2025-04-07 0 3.810 3.810 3.820 3.770 4.280 128,874,476 506,105,414 3.9271 3.634 3.634 3.644 3.596 4.082 135,111,884 3.7458 -18.76%
2025-04-03 0 4.690 4.690 4.700 4.600 4.800 44,027,863 205,982,962 4.6785 4.473 4.473 4.483 4.388 4.578 46,158,772 4.4625 -3.10%
2025-04-02 0 4.840 4.820 4.840 4.790 4.960 35,555,013 172,885,622 4.8625 4.617 4.597 4.617 4.569 4.731 37,275,844 4.6380 -3.01%
2025-04-01 0 4.990 4.970 4.990 4.870 5.000 20,392,481 100,902,056 4.9480 4.760 4.741 4.760 4.645 4.769 21,379,459 4.7196 2.46%
2025-03-31 0 4.870 4.860 4.870 4.850 5.030 47,911,660 234,630,562 4.8971 4.645 4.636 4.645 4.626 4.798 50,230,541 4.6711 -3.37%
2025-03-28 0 5.040 5.030 5.040 4.960 5.140 50,952,465 255,856,400 5.0215 4.807 4.798 4.807 4.731 4.903 53,418,518 4.7897 -1.56%
2025-03-27 0 5.120 5.110 5.120 4.990 5.150 40,023,407 202,697,266 5.0645 4.884 4.874 4.884 4.760 4.912 41,960,504 4.8307 0.20%
2025-03-26 0 5.110 5.100 5.110 5.020 5.290 51,961,068 266,365,386 5.1262 4.874 4.865 4.874 4.788 5.046 54,475,937 4.8896 -1.73%
2025-03-25 0 5.200 5.200 5.210 5.170 5.400 31,527,240 165,570,616 5.2517 4.960 4.960 4.969 4.931 5.151 33,053,130 5.0092 -1.14%
2025-03-24 0 5.260 5.250 5.260 5.040 5.270 58,044,705 300,240,795 5.1726 5.017 5.008 5.017 4.807 5.027 60,854,016 4.9338 2.73%
2025-03-21 0 5.120 5.110 5.120 5.070 5.310 45,837,115 236,786,670 5.1658 4.884 4.874 4.884 4.836 5.065 48,055,590 4.9273 -3.21%
2025-03-20 0 5.290 5.280 5.290 5.240 5.490 62,050,978 333,254,741 5.3707 5.046 5.036 5.046 4.998 5.237 65,054,189 5.1227 0.19%
2025-03-19 0 5.280 5.270 5.280 5.220 5.400 32,213,892 169,796,056 5.2709 5.036 5.027 5.036 4.979 5.151 33,773,015 5.0276 -2.22%
2025-03-18 0 5.400 5.390 5.400 5.220 5.450 56,522,673 302,338,176 5.3490 5.151 5.141 5.151 4.979 5.198 59,258,319 5.1020 3.05%
2025-03-17 0 5.240 5.240 5.250 5.190 5.330 33,947,775 178,277,364 5.2515 4.998 4.998 5.008 4.950 5.084 35,590,817 5.0091 0.00%
2025-03-14 0 5.240 5.240 5.250 5.240 5.400 38,762,254 204,658,254 5.2798 4.998 4.998 5.008 4.998 5.151 40,638,312 5.0361 0.19%
2025-03-13 0 5.230 5.230 5.250 5.150 5.320 30,690,071 160,836,711 5.2407 4.989 4.989 5.008 4.912 5.074 32,175,443 4.9987 -0.95%
2025-03-12 0 5.280 5.270 5.280 5.150 5.320 49,569,118 260,032,050 5.2458 5.036 5.027 5.036 4.912 5.074 51,968,219 5.0037 2.92%
2025-03-11 0 5.130 5.130 5.140 4.990 5.150 57,341,958 291,344,564 5.0808 4.893 4.893 4.903 4.760 4.912 60,117,257 4.8463 -2.10%
2025-03-10 0 5.240 5.230 5.240 5.120 5.400 55,881,603 291,782,444 5.2214 4.998 4.989 4.998 4.884 5.151 58,586,222 4.9804 -0.76%
2025-03-07 0 5.280 5.270 5.280 5.020 5.340 74,890,000 393,709,004 5.2572 5.036 5.027 5.036 4.788 5.093 78,514,608 5.0145 4.35%
2025-03-06 0 5.060 5.050 5.060 5.010 5.150 62,357,695 315,280,896 5.0560 4.826 4.817 4.826 4.779 4.912 65,375,751 4.8226 2.02%
2025-03-05 0 4.960 4.950 4.960 4.720 5.030 48,294,000 235,897,562 4.8846 4.731 4.721 4.731 4.502 4.798 50,631,386 4.6591 4.86%
2025-03-04 0 4.730 4.720 4.730 4.640 4.750 13,346,465 62,749,250 4.7016 4.512 4.502 4.512 4.426 4.531 13,992,422 4.4845 -0.21%
2025-03-03 0 4.740 4.730 4.740 4.550 4.760 33,425,255 157,438,725 4.7102 4.521 4.512 4.521 4.340 4.540 35,043,007 4.4927 4.64%
2025-02-28 0 4.530 4.530 4.540 4.530 4.710 39,352,574 181,119,462 4.6025 4.321 4.321 4.330 4.321 4.493 41,257,203 4.3900 -4.63%
2025-02-27 0 4.750 4.740 4.750 4.600 4.760 35,090,500 163,908,620 4.6710 4.531 4.521 4.531 4.388 4.540 36,788,849 4.4554 -0.21%
2025-02-26 0 4.760 4.750 4.760 4.640 4.840 35,182,710 166,502,619 4.7325 4.540 4.531 4.540 4.426 4.617 36,885,521 4.5140 2.15%
2025-02-25 0 4.660 4.650 4.660 4.630 4.880 52,063,283 245,677,353 4.7188 4.445 4.435 4.445 4.416 4.655 54,583,099 4.5010 -4.90%
2025-02-24 0 4.900 4.890 4.900 4.810 4.990 50,810,850 248,129,238 4.8834 4.674 4.664 4.674 4.588 4.760 53,270,049 4.6580 -1.80%
2025-02-21 0 4.990 4.980 4.990 4.950 5.130 36,459,913 182,998,119 5.0192 4.760 4.750 4.760 4.721 4.893 38,224,540 4.7875 0.40%
2025-02-20 0 4.970 4.960 4.970 4.860 4.990 38,224,395 188,469,923 4.9306 4.741 4.731 4.741 4.636 4.760 40,074,421 4.7030 2.05%
2025-02-19 0 4.870 4.870 4.880 4.780 4.890 29,265,767 141,755,857 4.8437 4.645 4.645 4.655 4.559 4.664 30,682,204 4.6201 0.83%
2025-02-18 0 4.830 4.820 4.830 4.760 4.860 25,651,203 123,405,738 4.8109 4.607 4.597 4.607 4.540 4.636 26,892,698 4.5888 1.26%
2025-02-17 0 4.770 4.770 4.780 4.750 4.920 49,595,679 237,889,146 4.7966 4.550 4.550 4.559 4.531 4.693 51,996,065 4.5751 -3.64%
2025-02-14 0 4.950 4.940 4.950 4.740 4.970 36,813,340 178,968,801 4.8615 4.721 4.712 4.721 4.521 4.741 38,595,072 4.6371 4.21%
2025-02-13 0 4.750 4.750 4.760 4.720 4.910 49,058,000 236,712,464 4.8252 4.531 4.531 4.540 4.502 4.683 51,432,363 4.6024 -2.46%
2025-02-12 0 4.870 4.870 4.880 4.810 5.000 48,951,116 239,727,242 4.8973 4.645 4.645 4.655 4.588 4.769 51,320,306 4.6712 -3.56%
2025-02-11 0 5.050 5.050 5.060 5.030 5.130 23,821,851 121,008,566 5.0797 4.817 4.817 4.826 4.798 4.893 24,974,807 4.8452 -0.79%
2025-02-10 0 5.090 5.090 5.100 5.010 5.180 43,993,621 223,529,197 5.0809 4.855 4.855 4.865 4.779 4.941 46,122,873 4.8464 0.99%
2025-02-07 0 5.040 5.030 5.040 4.850 5.040 61,654,454 306,655,425 4.9738 4.807 4.798 4.807 4.626 4.807 64,638,474 4.7442 1.20%
2025-02-06 0 4.980 4.960 4.980 4.950 5.260 39,704,237 200,395,262 5.0472 4.750 4.731 4.750 4.721 5.017 41,625,886 4.8142 -2.16%
2025-02-05 0 5.090 5.090 5.100 5.020 5.120 31,196,451 158,768,356 5.0893 4.855 4.855 4.865 4.788 4.884 32,706,331 4.8544 2.41%
2025-02-04 0 4.970 4.970 5.000 4.880 5.000 9,793,380 48,487,480 4.9510 4.741 4.741 4.769 4.655 4.769 10,267,371 4.7225 1.22%
2025-02-03 0 4.910 4.910 4.920 4.720 4.950 18,545,408 89,640,832 4.8336 4.683 4.683 4.693 4.502 4.721 19,442,989 4.6104 -1.01%
2025-01-28 0 4.960 4.950 4.960 4.860 5.040 7,973,170 39,344,829 4.9347 4.731 4.721 4.731 4.636 4.807 8,359,064 4.7068 -1.78%
2025-01-27 0 5.050 5.040 5.050 5.020 5.110 19,774,219 100,130,587 5.0637 4.817 4.807 4.817 4.788 4.874 20,731,273 4.8299 -0.79%
2025-01-24 0 5.090 5.080 5.090 4.870 5.090 50,601,940 253,244,184 5.0046 4.855 4.845 4.855 4.645 4.855 53,051,028 4.7736 5.60%
2025-01-23 0 4.820 4.810 4.820 4.770 4.910 23,484,484 113,545,538 4.8349 4.597 4.588 4.597 4.550 4.683 24,621,112 4.6117 -0.82%
2025-01-22 0 4.860 4.850 4.860 4.820 4.940 18,675,783 90,802,684 4.8621 4.636 4.626 4.636 4.597 4.712 19,579,674 4.6376 -1.42%
2025-01-21 0 4.930 4.920 4.930 4.860 4.980 34,553,040 170,555,574 4.9361 4.702 4.693 4.702 4.636 4.750 36,225,376 4.7082 0.61%
2025-01-20 0 4.900 4.890 4.900 4.880 5.010 31,154,262 153,835,011 4.9378 4.674 4.664 4.674 4.655 4.779 32,662,100 4.7099 -1.01%
2025-01-17 0 4.950 4.940 4.950 4.810 4.990 42,356,000 208,618,586 4.9254 4.721 4.712 4.721 4.588 4.760 44,405,992 4.6980 2.27%
2025-01-16 0 4.840 4.840 4.850 4.630 4.890 52,972,000 255,601,870 4.8252 4.617 4.617 4.626 4.416 4.664 55,535,797 4.6025 4.76%
2025-01-15 0 4.620 4.620 4.630 4.550 4.720 15,957,862 73,584,027 4.6111 4.407 4.407 4.416 4.340 4.502 16,730,208 4.3983 -1.28%
2025-01-14 0 4.680 4.680 4.690 4.580 4.700 23,179,946 107,955,960 4.6573 4.464 4.464 4.473 4.369 4.483 24,301,834 4.4423 0.43%
2025-01-13 0 4.660 4.660 4.670 4.570 4.760 36,332,539 170,587,346 4.6952 4.445 4.445 4.454 4.359 4.540 38,091,001 4.4784 1.08%
2025-01-10 0 4.610 4.610 4.620 4.500 4.680 38,800,437 179,744,625 4.6325 4.397 4.397 4.407 4.292 4.464 40,678,343 4.4187 1.32%
2025-01-09 0 4.550 4.550 4.560 4.340 4.600 43,730,000 197,859,396 4.5246 4.340 4.340 4.349 4.140 4.388 45,846,493 4.3157 4.84%
2025-01-08 0 4.340 4.330 4.340 4.250 4.370 38,804,920 166,680,067 4.2953 4.140 4.130 4.140 4.054 4.168 40,683,043 4.0970 -1.14%
2025-01-07 0 4.390 4.390 4.400 4.330 4.450 19,814,429 86,725,141 4.3769 4.187 4.187 4.197 4.130 4.245 20,773,429 4.1748 -0.45%
2025-01-06 0 4.410 4.400 4.410 4.380 4.580 26,407,000 117,547,178 4.4514 4.206 4.197 4.206 4.178 4.369 27,685,075 4.2459 -1.78%
2025-01-03 0 4.490 4.490 4.500 4.410 4.630 44,350,531 201,367,528 4.5404 4.283 4.283 4.292 4.206 4.416 46,497,057 4.3308 1.35%
2025-01-02 0 4.430 4.420 4.430 4.380 4.530 26,561,198 117,675,093 4.4303 4.225 4.216 4.225 4.178 4.321 27,846,736 4.2258 -1.34%
2024-12-31 0 4.490 4.490 4.520 4.480 4.570 10,605,263 47,963,600 4.5226 4.283 4.283 4.311 4.273 4.359 11,118,548 4.3138 -0.88%
2024-12-30 0 4.530 4.530 4.540 4.440 4.580 29,542,616 133,785,504 4.5286 4.321 4.321 4.330 4.235 4.369 30,972,452 4.3195 1.80%
2024-12-27 0 4.450 4.450 4.460 4.350 4.500 27,459,811 121,888,872 4.4388 4.245 4.245 4.254 4.149 4.292 28,788,841 4.2339 1.14%
2024-12-24 0 4.400 4.390 4.400 4.290 4.420 18,878,500 82,308,915 4.3599 4.197 4.187 4.197 4.092 4.216 19,792,202 4.1587 1.15%
2024-12-23 0 4.350 4.340 4.350 4.300 4.390 28,843,394 125,267,214 4.3430 4.149 4.140 4.149 4.101 4.187 30,239,388 4.1425 1.16%
2024-12-20 0 4.300 4.300 4.310 4.280 4.390 44,195,711 190,844,296 4.3182 4.101 4.101 4.111 4.082 4.187 46,334,743 4.1188 -1.83%
2024-12-19 0 4.380 4.370 4.380 4.330 4.410 24,099,370 105,460,460 4.3761 4.178 4.168 4.178 4.130 4.206 25,265,758 4.1740 -0.90%
2024-12-18 0 4.420 4.410 4.420 4.390 4.500 38,716,157 170,953,203 4.4156 4.216 4.206 4.216 4.187 4.292 40,589,984 4.2117 0.23%
2024-12-17 0 4.410 4.410 4.420 4.370 4.510 23,328,431 103,395,560 4.4322 4.206 4.206 4.216 4.168 4.302 24,457,506 4.2276 -1.34%
2024-12-16 0 4.470 4.460 4.470 4.470 4.600 30,483,628 137,975,399 4.5262 4.264 4.254 4.264 4.264 4.388 31,959,008 4.3173 -1.97%
2024-12-13 0 4.560 4.550 4.560 4.510 4.710 59,157,319 270,136,359 4.5664 4.349 4.340 4.349 4.302 4.493 62,020,480 4.3556 -3.80%
2024-12-12 0 4.740 4.730 4.740 4.710 4.770 31,533,329 149,592,749 4.7440 4.521 4.512 4.521 4.493 4.550 33,059,514 4.5250 -0.21%
2024-12-11 0 4.750 4.750 4.760 4.660 4.950 49,611,026 237,539,723 4.7880 4.531 4.531 4.540 4.445 4.721 52,012,155 4.5670 0.64%
2024-12-10 0 4.720 4.710 4.720 4.710 5.080 45,765,249 222,078,417 4.8526 4.502 4.493 4.502 4.493 4.845 47,980,246 4.6285 -2.88%
2024-12-09 0 4.860 4.850 4.860 4.670 4.880 24,965,637 118,859,144 4.7609 4.636 4.626 4.636 4.454 4.655 26,173,951 4.5411 2.53%
2024-12-06 0 4.740 4.740 4.760 4.690 4.820 19,404,673 92,534,022 4.7686 4.521 4.521 4.540 4.473 4.597 20,343,842 4.5485 0.00%
2024-12-05 0 4.740 4.720 4.740 4.690 4.810 16,909,037 79,900,066 4.7253 4.521 4.502 4.521 4.473 4.588 17,727,419 4.5071 -0.84%
2024-12-04 0 4.780 4.770 4.780 4.750 4.890 21,537,203 103,405,555 4.8013 4.559 4.550 4.559 4.531 4.664 22,579,584 4.5796 0.42%
2024-12-03 0 4.760 4.740 4.760 4.620 4.770 18,114,293 85,155,847 4.7010 4.540 4.521 4.540 4.407 4.550 18,991,008 4.4840 1.71%
2024-12-02 0 4.680 4.680 4.690 4.640 4.750 19,340,126 90,470,610 4.6779 4.464 4.464 4.473 4.426 4.531 20,276,171 4.4619 1.30%
2024-11-29 0 4.620 4.620 4.630 4.590 4.730 36,184,000 168,111,270 4.6460 4.407 4.407 4.416 4.378 4.512 37,935,273 4.4315 -1.49%
2024-11-28 0 4.690 4.680 4.690 4.660 4.810 23,467,844 110,609,269 4.7132 4.473 4.464 4.473 4.445 4.588 24,603,666 4.4956 -2.49%
2024-11-27 0 4.810 4.810 4.820 4.690 4.850 27,895,034 133,243,511 4.7766 4.588 4.588 4.597 4.473 4.626 29,245,128 4.5561 0.63%
2024-11-26 0 4.780 4.770 4.780 4.710 4.860 14,691,296 70,460,859 4.7961 4.559 4.550 4.559 4.493 4.636 15,402,341 4.5747 0.84%
2024-11-25 0 4.740 4.730 4.740 4.710 4.870 34,367,123 163,845,147 4.7675 4.521 4.512 4.521 4.493 4.645 36,030,461 4.5474 0.21%
2024-11-22 0 4.730 4.730 4.740 4.700 4.890 21,205,450 101,376,704 4.7807 4.512 4.512 4.521 4.483 4.664 22,231,775 4.5600 -3.27%
2024-11-21 0 4.890 4.880 4.890 4.850 4.980 21,452,457 105,060,231 4.8974 4.664 4.655 4.664 4.626 4.750 22,490,737 4.6713 -0.64%
2024-11-20 0 5.010 5.010 5.030 4.910 5.050 34,699,814 173,628,368 5.0037 4.694 4.694 4.713 4.600 4.732 37,034,942 4.6882 0.60%
2024-11-19 0 4.980 4.980 4.990 4.860 5.000 22,235,302 109,675,793 4.9325 4.666 4.666 4.675 4.554 4.685 23,731,629 4.6215 1.22%
2024-11-18 0 4.920 4.910 4.920 4.680 4.930 64,783,915 312,880,364 4.8296 4.610 4.600 4.610 4.385 4.619 69,143,556 4.5251 0.00%
2024-11-15 0 4.920 4.920 4.930 4.850 5.110 30,553,900 152,186,931 4.9809 4.610 4.610 4.619 4.544 4.788 32,610,028 4.6669 1.03%
2024-11-14 0 4.870 4.860 4.870 4.820 5.140 43,570,000 215,085,306 4.9365 4.563 4.554 4.563 4.516 4.816 46,502,048 4.6253 -5.25%
2024-11-13 0 5.140 5.140 5.150 5.030 5.260 29,534,000 152,443,240 5.1616 4.816 4.816 4.825 4.713 4.928 31,521,494 4.8362 0.59%
2024-11-12 0 5.110 5.100 5.110 5.030 5.470 62,891,899 325,133,604 5.1697 4.788 4.778 4.788 4.713 5.125 67,124,217 4.8438 -6.92%
2024-11-11 0 5.490 5.490 5.500 5.400 5.580 38,708,110 212,629,951 5.4932 5.144 5.144 5.153 5.060 5.228 41,312,977 5.1468 -3.68%
2024-11-08 0 5.700 5.700 5.710 5.470 5.780 79,229,363 447,353,677 5.6463 5.341 5.341 5.350 5.125 5.416 84,561,113 5.2903 3.64%
2024-11-07 0 5.500 5.500 5.510 5.150 5.560 70,738,540 384,387,201 5.4339 5.153 5.153 5.163 4.825 5.209 75,498,899 5.0913 5.57%
2024-11-06 0 5.210 5.210 5.220 5.180 5.370 46,329,500 243,687,982 5.2599 4.881 4.881 4.891 4.853 5.031 49,447,249 4.9282 -0.57%
2024-11-05 0 5.240 5.230 5.240 5.050 5.260 44,499,769 229,858,617 5.1654 4.910 4.900 4.910 4.732 4.928 47,494,386 4.8397 3.35%
2024-11-04 0 5.070 5.070 5.080 4.950 5.220 54,278,753 273,436,919 5.0376 4.750 4.750 4.760 4.638 4.891 57,931,448 4.7200 -1.36%
2024-11-01 0 5.140 5.140 5.150 4.910 5.240 75,776,868 389,221,399 5.1364 4.816 4.816 4.825 4.600 4.910 80,876,281 4.8126 3.84%
2024-10-31 0 4.950 4.950 4.960 4.850 5.020 66,708,291 329,627,236 4.9413 4.638 4.638 4.647 4.544 4.703 71,197,433 4.6298 1.64%
2024-10-30 0 4.870 4.860 4.870 4.750 5.250 256,536,013 1,271,053,180 4.9547 4.563 4.554 4.563 4.451 4.919 273,799,635 4.6423 -11.93%
2024-10-29 0 5.530 5.530 5.540 5.440 5.700 53,286,617 294,155,419 5.5202 5.181 5.181 5.191 5.097 5.341 56,872,546 5.1722 -2.12%
2024-10-28 0 5.650 5.640 5.650 5.600 5.890 64,681,648 369,108,644 5.7065 5.294 5.284 5.294 5.247 5.519 69,034,407 5.3467 -1.57%
2024-10-25 0 5.740 5.740 5.750 5.710 6.140 82,870,413 482,398,712 5.8211 5.378 5.378 5.387 5.350 5.753 88,447,187 5.4541 -7.27%
2024-10-24 0 6.190 6.190 6.200 5.890 6.240 53,101,719 323,477,750 6.0917 5.800 5.800 5.809 5.519 5.847 56,675,206 5.7076 2.31%
2024-10-23 0 6.050 6.050 6.060 5.990 6.220 43,340,430 263,852,166 6.0879 5.669 5.669 5.678 5.612 5.828 46,257,029 5.7040 -1.94%
2024-10-22 0 6.170 6.160 6.170 6.080 6.280 45,473,163 279,879,434 6.1548 5.781 5.772 5.781 5.697 5.884 48,533,285 5.7668 -0.32%
2024-10-21 0 6.190 6.180 6.190 6.120 6.380 44,588,180 278,675,151 6.2500 5.800 5.790 5.800 5.734 5.978 47,588,747 5.8559 -0.48%
2024-10-18 0 6.220 6.220 6.230 6.000 6.340 41,364,534 254,669,716 6.1567 5.828 5.828 5.837 5.622 5.940 44,148,165 5.7685 -0.16%
2024-10-17 0 6.230 6.220 6.230 6.160 6.480 40,918,099 258,944,020 6.3283 5.837 5.828 5.837 5.772 6.071 43,671,687 5.9293 -0.64%
2024-10-16 0 6.270 6.260 6.270 5.910 6.410 57,178,234 357,895,034 6.2593 5.875 5.865 5.875 5.537 6.006 61,026,050 5.8646 2.79%
2024-10-15 0 6.100 6.100 6.110 6.020 6.470 52,706,227 328,081,129 6.2247 5.715 5.715 5.725 5.640 6.062 56,253,099 5.8322 -4.09%
2024-10-14 0 6.360 6.360 6.380 6.160 6.640 75,967,933 489,128,624 6.4386 5.959 5.959 5.978 5.772 6.221 81,080,204 6.0327 4.78%
2024-10-10 0 6.070 6.070 6.080 5.780 6.260 49,795,889 301,759,804 6.0599 5.687 5.687 5.697 5.416 5.865 53,146,909 5.6778 6.87%
2024-10-09 0 5.680 5.680 5.720 5.540 5.930 56,984,966 326,831,990 5.7354 5.322 5.322 5.359 5.191 5.556 60,819,776 5.3738 -3.89%
2024-10-08 0 5.910 5.910 5.940 5.680 6.830 75,296,176 460,810,279 6.1200 5.537 5.537 5.565 5.322 6.399 80,363,241 5.7341 -8.09%
2024-10-07 0 6.430 6.430 6.440 6.300 6.600 42,309,857 270,999,023 6.4051 6.025 6.025 6.034 5.903 6.184 45,157,104 6.0012 1.26%
2024-10-04 0 6.350 6.340 6.350 6.060 6.350 24,718,497 155,370,015 6.2856 5.950 5.940 5.950 5.678 5.950 26,381,931 5.8893 3.08%
2024-10-03 0 6.160 6.160 6.180 5.900 6.260 25,822,355 157,148,279 6.0857 5.772 5.772 5.790 5.528 5.865 27,560,073 5.7020 -0.81%
2024-10-02 0 6.210 6.200 6.210 6.070 6.390 49,930,264 311,088,374 6.2305 5.818 5.809 5.818 5.687 5.987 53,290,327 5.8376 0.49%
2024-09-30 0 6.180 6.180 6.200 6.000 6.390 74,630,946 462,609,064 6.1986 5.790 5.790 5.809 5.622 5.987 79,653,244 5.8078 4.39%
2024-09-27 0 5.920 5.900 5.920 5.720 5.950 48,616,586 283,504,571 5.8314 5.547 5.528 5.547 5.359 5.575 51,888,245 5.4638 6.47%
2024-09-26 0 5.560 5.540 5.560 5.200 5.560 43,819,758 238,527,840 5.4434 5.209 5.191 5.209 4.872 5.209 46,768,614 5.1002 5.50%
2024-09-25 0 5.270 5.260 5.270 5.190 5.480 39,687,370 211,763,115 5.3358 4.938 4.928 4.938 4.863 5.134 42,358,136 4.9993 0.96%
2024-09-24 0 5.220 5.210 5.220 5.050 5.240 39,260,820 203,382,710 5.1803 4.891 4.881 4.891 4.732 4.910 41,902,882 4.8537 4.40%
2024-09-23 0 5.000 4.990 5.000 4.940 5.110 14,170,244 71,213,554 5.0256 4.685 4.675 4.685 4.629 4.788 15,123,832 4.7087 -1.57%
2024-09-20 0 5.080 5.060 5.080 4.920 5.080 28,005,691 140,975,536 5.0338 4.760 4.741 4.760 4.610 4.760 29,890,337 4.7164 1.40%
2024-09-19 0 5.010 5.000 5.010 4.690 5.020 52,374,202 258,539,608 4.9364 4.694 4.685 4.694 4.394 4.703 55,898,730 4.6251 6.37%
2024-09-17 0 4.710 4.690 4.710 4.580 4.750 37,127,872 172,928,977 4.6577 4.413 4.394 4.413 4.291 4.451 39,626,397 4.3640 0.86%
2024-09-16 0 4.670 4.670 4.680 4.560 4.680 4,304,000 20,016,344 4.6506 4.376 4.376 4.385 4.272 4.385 4,593,638 4.3574 1.52%
2024-09-13 0 4.600 4.600 4.610 4.580 4.700 19,765,943 91,735,975 4.6411 4.310 4.310 4.319 4.291 4.404 21,096,095 4.3485 0.88%
2024-09-12 0 4.560 4.550 4.560 4.410 4.590 21,407,373 96,574,513 4.5113 4.272 4.263 4.272 4.132 4.301 22,847,985 4.2268 2.70%
2024-09-11 0 4.440 4.430 4.440 4.370 4.460 13,756,583 60,805,443 4.4201 4.160 4.151 4.160 4.094 4.179 14,682,334 4.1414 -1.11%
2024-09-10 0 4.490 4.480 4.490 4.370 4.530 19,355,638 86,431,800 4.4655 4.207 4.198 4.207 4.094 4.244 20,658,178 4.1839 0.00%
2024-09-09 0 4.490 4.480 4.490 4.400 4.580 27,606,958 122,796,396 4.4480 4.207 4.198 4.207 4.123 4.291 29,464,772 4.1676 -3.23%
2024-09-05 0 4.640 4.630 4.640 4.530 4.750 27,010,788 124,255,688 4.6002 4.347 4.338 4.347 4.244 4.451 28,828,482 4.3102 -0.85%
2024-09-04 0 4.680 4.670 4.680 4.610 4.840 35,510,290 166,307,667 4.6834 4.385 4.376 4.385 4.319 4.535 37,899,959 4.3881 -3.70%
2024-09-03 0 4.860 4.860 4.870 4.840 5.000 16,679,075 81,716,583 4.8993 4.554 4.554 4.563 4.535 4.685 17,801,495 4.5904 0.00%
2024-09-02 0 4.860 4.840 4.860 4.770 4.950 18,392,708 89,426,805 4.8621 4.554 4.535 4.554 4.469 4.638 19,630,447 4.5555 -0.61%
2024-08-30 0 4.890 4.890 4.900 4.730 5.020 46,481,633 228,021,289 4.9056 4.582 4.582 4.591 4.432 4.703 49,609,620 4.5963 1.03%
2024-08-29 0 4.840 4.830 4.840 4.690 4.900 32,576,019 157,168,123 4.8247 4.535 4.525 4.535 4.394 4.591 34,768,226 4.5205 -1.22%
2024-08-28 0 4.900 4.900 4.910 4.870 5.050 22,667,000 111,507,514 4.9194 4.591 4.591 4.600 4.563 4.732 24,192,378 4.6092 -1.41%
2024-08-27 0 4.970 4.970 4.980 4.860 4.990 23,090,650 113,819,404 4.9292 4.657 4.657 4.666 4.554 4.675 24,644,538 4.6184 0.81%
2024-08-26 0 4.930 4.920 4.930 4.810 4.940 38,582,122 188,655,204 4.8897 4.619 4.610 4.619 4.507 4.629 41,178,511 4.5814 4.23%
2024-08-23 0 4.730 4.730 4.740 4.710 4.810 33,915,420 161,262,444 4.7548 4.432 4.432 4.441 4.413 4.507 36,197,762 4.4550 -1.66%
2024-08-22 0 4.810 4.800 4.810 4.730 4.810 25,960,000 124,104,422 4.7806 4.507 4.497 4.507 4.432 4.507 27,706,981 4.4792 0.63%
2024-08-21 0 4.780 4.770 4.780 4.650 4.820 35,531,555 168,777,256 4.7501 4.479 4.469 4.479 4.357 4.516 37,922,655 4.4506 1.92%
2024-08-20 0 4.690 4.680 4.690 4.510 4.750 49,873,973 231,052,812 4.6327 4.394 4.385 4.394 4.226 4.451 53,230,248 4.3406 2.18%
2024-08-19 0 4.590 4.580 4.590 4.500 4.630 33,330,000 152,751,368 4.5830 4.301 4.291 4.301 4.216 4.338 35,572,946 4.2940 3.61%
2024-08-16 0 4.430 4.430 4.440 4.320 4.470 33,756,000 149,435,674 4.4269 4.151 4.151 4.160 4.048 4.188 36,027,614 4.1478 2.78%
2024-08-15 0 4.310 4.310 4.320 4.210 4.380 30,628,000 131,400,248 4.2902 4.038 4.038 4.048 3.945 4.104 32,689,115 4.0197 1.41%
2024-08-14 0 4.250 4.250 4.260 4.210 4.340 13,171,139 55,942,705 4.2474 3.982 3.982 3.991 3.945 4.066 14,057,492 3.9796 -1.85%
2024-08-13 0 4.330 4.330 4.340 4.270 4.400 18,037,137 77,678,033 4.3066 4.057 4.057 4.066 4.001 4.123 19,250,948 4.0350 0.00%
2024-08-12 0 4.330 4.320 4.330 4.280 4.370 12,945,078 56,064,165 4.3309 4.057 4.048 4.057 4.010 4.094 13,816,219 4.0579 1.17%
2024-08-09 0 4.280 4.280 4.290 4.240 4.410 19,830,000 85,655,260 4.3195 4.010 4.010 4.020 3.973 4.132 21,164,462 4.0471 2.64%
2024-08-08 0 4.170 4.160 4.170 4.090 4.220 23,115,631 96,183,031 4.1610 3.907 3.898 3.907 3.832 3.954 24,671,200 3.8986 -0.95%
2024-08-07 0 4.210 4.210 4.220 4.070 4.280 24,077,144 101,160,444 4.2015 3.945 3.945 3.954 3.813 4.010 25,697,418 3.9366 2.43%
2024-08-06 0 4.110 4.110 4.120 4.060 4.270 31,360,166 129,458,589 4.1281 3.851 3.851 3.860 3.804 4.001 33,470,552 3.8678 -0.24%
2024-08-05 0 4.120 4.120 4.130 4.050 4.240 36,339,542 150,407,706 4.1390 3.860 3.860 3.870 3.795 3.973 38,785,016 3.8780 -3.74%
2024-08-02 0 4.280 4.280 4.290 4.180 4.310 29,169,797 124,160,909 4.2565 4.010 4.010 4.020 3.916 4.038 31,132,782 3.9881 -3.39%
2024-08-01 0 4.430 4.420 4.430 4.390 4.550 17,995,870 80,094,885 4.4507 4.151 4.141 4.151 4.113 4.263 19,206,904 4.1701 1.14%
2024-07-31 0 4.380 4.380 4.390 4.230 4.390 30,434,000 131,775,860 4.3299 4.104 4.104 4.113 3.963 4.113 32,482,060 4.0569 3.55%
2024-07-30 0 4.230 4.230 4.240 4.190 4.360 41,194,909 174,146,925 4.2274 3.963 3.963 3.973 3.926 4.085 43,967,125 3.9608 -3.20%
2024-07-29 0 4.370 4.370 4.380 4.340 4.430 17,563,451 76,869,597 4.3767 4.094 4.094 4.104 4.066 4.151 18,745,386 4.1007 0.23%
2024-07-26 0 4.360 4.360 4.370 4.270 4.480 63,626,525 280,041,564 4.4013 4.085 4.085 4.094 4.001 4.198 67,908,280 4.1238 1.63%
2024-07-25 0 4.290 4.280 4.290 4.240 4.420 64,602,246 276,488,511 4.2799 4.020 4.010 4.020 3.973 4.141 68,949,662 4.0100 -3.81%
2024-07-24 0 4.460 4.460 4.470 4.350 4.460 51,624,278 227,562,507 4.4081 4.179 4.179 4.188 4.076 4.179 55,098,340 4.1301 1.83%
2024-07-23 0 4.380 4.370 4.380 4.320 4.760 82,350,150 365,289,077 4.4358 4.104 4.094 4.104 4.048 4.460 87,891,913 4.1561 -6.81%
2024-07-22 0 4.700 4.700 4.710 4.580 4.740 27,421,435 128,432,794 4.6837 4.404 4.404 4.413 4.291 4.441 29,266,764 4.3883 1.08%
2024-07-19 0 4.650 4.640 4.650 4.610 4.740 36,112,040 168,774,505 4.6736 4.357 4.347 4.357 4.319 4.441 38,542,204 4.3790 -2.52%
2024-07-18 0 4.770 4.770 4.780 4.640 4.830 43,109,138 204,363,277 4.7406 4.469 4.469 4.479 4.347 4.525 46,010,173 4.4417 -0.63%
2024-07-17 0 4.800 4.800 4.810 4.780 5.160 98,322,624 477,656,731 4.8581 4.497 4.497 4.507 4.479 4.835 104,939,257 4.5517 -7.51%
2024-07-16 0 5.190 5.190 5.200 5.130 5.600 51,034,008 266,887,300 5.2296 4.863 4.863 4.872 4.807 5.247 54,468,348 4.8999 -5.81%
2024-07-15 0 5.510 5.500 5.510 5.450 5.670 31,168,000 173,686,680 5.5726 5.163 5.153 5.163 5.106 5.312 33,265,454 5.2212 0.18%
2024-07-12 0 5.500 5.490 5.500 5.370 5.890 117,884,000 662,446,690 5.6195 5.153 5.144 5.153 5.031 5.519 125,817,018 5.2652 3.77%
2024-07-11 0 5.300 5.290 5.300 5.210 5.410 37,139,698 197,820,902 5.3264 4.966 4.956 4.966 4.881 5.069 39,639,018 4.9906 1.15%
2024-07-10 0 5.240 5.230 5.240 5.210 5.760 65,696,466 353,721,469 5.3842 4.910 4.900 4.910 4.881 5.397 70,117,518 5.0447 -8.55%
2024-07-09 0 5.730 5.730 5.740 5.540 5.760 40,157,639 227,103,025 5.6553 5.369 5.369 5.378 5.191 5.397 42,860,052 5.2987 3.24%
2024-07-08 0 5.550 5.540 5.550 5.540 5.650 31,504,417 175,915,084 5.5838 5.200 5.191 5.200 5.191 5.294 33,624,511 5.2318 0.36%
2024-07-05 0 5.530 5.520 5.530 5.410 5.590 25,720,000 141,955,520 5.5193 5.181 5.172 5.181 5.069 5.238 27,450,830 5.1713 0.91%
2024-07-04 0 5.480 5.470 5.480 5.380 5.560 36,602,520 200,347,254 5.4736 5.134 5.125 5.134 5.041 5.209 39,065,691 5.1285 2.81%
2024-07-03 0 5.330 5.320 5.330 5.200 5.590 56,710,032 302,681,266 5.3373 4.994 4.985 4.994 4.872 5.238 60,526,340 5.0008 -1.30%
2024-07-02 0 5.400 5.400 5.420 5.300 5.550 34,384,350 185,273,062 5.3883 5.060 5.060 5.078 4.966 5.200 36,698,249 5.0486 1.31%
2024-06-28 0 5.330 5.330 5.340 5.140 5.460 32,741,025 176,058,912 5.3773 4.994 4.994 5.003 4.816 5.116 34,944,336 5.0383 2.70%
2024-06-27 0 5.190 5.190 5.200 5.120 5.330 26,622,000 138,035,904 5.1850 4.863 4.863 4.872 4.797 4.994 28,413,531 4.8581 -1.75%
2024-06-26 0 5.370 5.370 5.430 5.320 5.450 24,727,542 133,014,311 5.3792 4.949 4.949 5.005 4.903 5.023 26,829,754 4.9577 -2.01%
2024-06-25 0 5.480 5.480 5.490 5.410 5.600 17,565,042 96,649,337 5.5024 5.051 5.051 5.060 4.986 5.161 19,058,334 5.0712 0.18%
2024-06-24 0 5.470 5.460 5.470 5.300 5.470 16,596,000 89,228,134 5.3765 5.041 5.032 5.041 4.885 5.041 18,006,909 4.9552 0.18%
2024-06-21 0 5.460 5.460 5.480 5.450 5.700 25,255,464 138,974,249 5.5027 5.032 5.032 5.051 5.023 5.253 27,402,558 5.0716 -2.85%
2024-06-20 0 5.620 5.610 5.620 5.520 5.720 15,633,282 87,736,407 5.6122 5.180 5.170 5.180 5.087 5.272 16,962,346 5.1724 0.18%
2024-06-19 0 5.610 5.610 5.620 5.520 5.770 26,225,591 148,764,793 5.6725 5.170 5.170 5.180 5.087 5.318 28,455,160 5.2280 1.45%
2024-06-18 0 5.530 5.520 5.530 5.320 5.580 39,059,332 215,900,108 5.5275 5.097 5.087 5.097 4.903 5.143 42,379,962 5.0944 1.65%
2024-06-17 0 5.440 5.430 5.440 5.400 5.580 22,277,207 121,703,488 5.4631 5.014 5.005 5.014 4.977 5.143 24,171,104 5.0351 -1.63%
2024-06-14 0 5.530 5.520 5.530 5.340 5.600 33,825,308 186,757,715 5.5212 5.097 5.087 5.097 4.922 5.161 36,700,967 5.0886 2.03%
2024-06-13 0 5.420 5.420 5.430 5.320 5.600 19,799,616 107,603,963 5.4346 4.995 4.995 5.005 4.903 5.161 21,482,881 5.0088 -2.34%
2024-06-12 0 5.550 5.540 5.550 5.390 5.630 26,484,968 146,190,711 5.5198 5.115 5.106 5.115 4.968 5.189 28,736,588 5.0873 2.78%
2024-06-11 0 5.400 5.400 5.410 5.290 5.570 45,567,206 246,062,538 5.4000 4.977 4.977 4.986 4.876 5.134 49,441,103 4.9769 -5.10%
2024-06-07 0 5.690 5.680 5.690 5.650 5.850 27,587,710 157,821,333 5.7207 5.244 5.235 5.244 5.207 5.392 29,933,079 5.2725 0.00%
2024-06-06 0 5.690 5.690 5.700 5.610 5.800 32,973,641 187,121,236 5.6749 5.244 5.244 5.253 5.170 5.346 35,776,895 5.2302 1.97%
2024-06-05 0 5.580 5.570 5.580 5.480 5.950 70,688,010 398,087,011 5.6316 5.143 5.134 5.143 5.051 5.484 76,697,552 5.1903 -7.15%
2024-06-04 0 6.010 6.000 6.010 5.560 6.050 53,526,204 315,928,727 5.9023 5.539 5.530 5.539 5.124 5.576 58,076,735 5.4399 4.34%
2024-06-03 0 5.760 5.760 5.770 5.620 5.900 49,416,216 284,519,942 5.7576 5.309 5.309 5.318 5.180 5.438 53,617,336 5.3065 -1.37%
2024-05-31 0 5.840 5.840 5.850 5.830 6.030 36,986,888 218,203,445 5.8995 5.382 5.382 5.392 5.373 5.558 40,131,329 5.4372 -2.18%
2024-05-30 0 5.970 5.970 5.980 5.930 6.250 57,570,804 351,288,970 6.1019 5.502 5.502 5.511 5.465 5.760 62,465,187 5.6238 -1.81%
2024-05-29 0 6.080 6.080 6.100 6.020 6.150 65,771,946 401,919,718 6.1108 5.604 5.604 5.622 5.548 5.668 71,363,549 5.6320 0.66%
2024-05-28 0 6.040 6.030 6.040 5.900 6.100 62,036,800 375,185,472 6.0478 5.567 5.558 5.567 5.438 5.622 67,310,859 5.5739 1.51%
2024-05-27 0 5.950 5.940 5.950 5.510 5.980 66,702,625 390,120,771 5.8487 5.484 5.475 5.484 5.078 5.511 72,373,349 5.3904 8.38%
2024-05-24 0 5.490 5.470 5.490 5.450 5.610 29,545,904 163,429,121 5.5314 5.060 5.041 5.060 5.023 5.170 32,057,749 5.0980 0.18%
2024-05-23 0 5.480 5.480 5.490 5.310 5.580 34,562,331 189,223,876 5.4749 5.051 5.051 5.060 4.894 5.143 37,500,648 5.0459 -2.66%
2024-05-22 0 5.630 5.620 5.630 5.580 5.920 35,935,500 206,968,125 5.7594 5.189 5.180 5.189 5.143 5.456 38,990,557 5.3082 -1.05%
2024-05-21 0 5.690 5.680 5.690 5.650 6.140 65,330,723 383,983,691 5.8775 5.244 5.235 5.244 5.207 5.659 70,884,815 5.4170 -1.56%
2024-05-20 0 5.780 5.770 5.780 5.610 5.850 100,865,419 577,964,936 5.7301 5.327 5.318 5.327 5.170 5.392 109,440,494 5.2811 5.28%
2024-05-17 0 5.490 5.490 5.500 5.390 5.630 25,836,246 141,929,013 5.4934 5.060 5.060 5.069 4.968 5.189 28,032,715 5.0630 -0.36%
2024-05-16 0 5.510 5.500 5.510 5.470 5.650 47,990,919 267,723,712 5.5786 5.078 5.069 5.078 5.041 5.207 52,070,868 5.1415 -0.72%
2024-05-14 0 5.550 5.540 5.550 5.510 5.650 35,298,911 197,208,818 5.5868 5.115 5.106 5.115 5.078 5.207 38,299,848 5.1491 0.18%
2024-05-13 0 5.540 5.530 5.540 5.430 5.580 31,615,008 174,729,098 5.5268 5.106 5.097 5.106 5.005 5.143 34,302,758 5.0937 -0.18%
2024-05-10 0 5.550 5.540 5.550 5.430 5.600 29,776,675 164,632,017 5.5289 5.115 5.106 5.115 5.005 5.161 32,308,139 5.0957 0.54%
2024-05-09 0 5.520 5.510 5.520 5.400 5.580 70,657,803 391,389,789 5.5392 5.087 5.078 5.087 4.977 5.143 76,664,777 5.1052 2.22%
2024-05-08 0 5.400 5.390 5.400 5.370 5.540 31,696,339 172,696,463 5.4485 4.977 4.968 4.977 4.949 5.106 34,391,004 5.0216 -2.35%
2024-05-07 0 5.530 5.510 5.530 5.300 5.530 71,166,303 388,144,896 5.4541 5.097 5.078 5.097 4.885 5.097 77,216,507 5.0267 4.34%
2024-05-06 0 5.300 5.290 5.300 5.080 5.320 25,636,276 133,913,745 5.2236 4.885 4.876 4.885 4.682 4.903 27,815,744 4.8143 0.57%
2024-05-03 0 5.270 5.260 5.270 5.190 5.330 13,559,864 71,315,742 5.2593 4.857 4.848 4.857 4.783 4.912 14,712,656 4.8472 -0.19%
2024-05-02 0 5.280 5.280 5.290 5.180 5.340 13,043,262 68,671,074 5.2649 4.866 4.866 4.876 4.774 4.922 14,152,135 4.8523 0.96%
2024-04-30 0 5.230 5.230 5.240 5.210 5.400 42,548,000 225,463,318 5.2990 4.820 4.820 4.829 4.802 4.977 46,165,219 4.8838 0.19%
2024-04-29 0 5.220 5.220 5.230 5.150 5.290 34,130,195 177,829,891 5.2103 4.811 4.811 4.820 4.746 4.876 37,031,774 4.8021 -1.14%
2024-04-26 0 5.280 5.270 5.280 5.160 5.300 52,560,320 275,833,458 5.2479 4.866 4.857 4.866 4.756 4.885 57,028,736 4.8367 0.96%
2024-04-25 0 5.230 5.210 5.230 4.900 5.230 49,435,039 254,257,703 5.1433 4.820 4.802 4.820 4.516 4.820 53,637,759 4.7403 5.87%
2024-04-24 0 4.940 4.930 4.940 4.730 4.960 32,467,103 158,400,813 4.8788 4.553 4.544 4.553 4.359 4.571 35,227,294 4.4965 3.78%
2024-04-23 0 4.760 4.760 4.770 4.730 4.940 41,347,183 198,899,693 4.8105 4.387 4.387 4.396 4.359 4.553 44,862,314 4.4336 -3.64%
2024-04-22 0 4.940 4.940 4.950 4.920 5.220 34,676,445 175,276,718 5.0546 4.553 4.553 4.562 4.534 4.811 37,624,463 4.6586 -2.18%
2024-04-19 0 5.050 5.040 5.050 4.990 5.170 17,345,066 87,735,064 5.0582 4.654 4.645 4.654 4.599 4.765 18,819,657 4.6619 -0.59%
2024-04-18 0 5.080 5.080 5.090 4.890 5.100 34,937,229 175,256,275 5.0163 4.682 4.682 4.691 4.507 4.700 37,907,418 4.6233 -0.39%
2024-04-17 0 5.100 5.100 5.110 4.970 5.140 32,963,297 167,260,131 5.0741 4.700 4.700 4.710 4.581 4.737 35,765,672 4.6766 2.00%
2024-04-16 0 5.000 5.000 5.010 4.980 5.320 43,786,000 223,474,726 5.1038 4.608 4.608 4.617 4.590 4.903 47,508,467 4.7039 -4.94%
2024-04-15 0 5.260 5.250 5.260 5.120 5.330 58,600,957 306,761,939 5.2348 4.848 4.839 4.848 4.719 4.912 63,582,918 4.8246 0.96%
2024-04-12 0 5.210 5.200 5.210 5.140 5.280 26,591,600 139,031,252 5.2284 4.802 4.793 4.802 4.737 4.866 28,852,285 4.8187 0.19%
2024-04-11 0 5.200 5.200 5.210 5.050 5.330 45,389,924 237,595,792 5.2345 4.793 4.793 4.802 4.654 4.912 49,248,749 4.8244 1.17%
2024-04-10 0 5.140 5.130 5.140 5.040 5.230 33,247,052 170,957,537 5.1420 4.737 4.728 4.737 4.645 4.820 36,073,551 4.7391 0.78%
2024-04-09 0 5.100 5.100 5.110 5.050 5.230 29,997,303 153,502,870 5.1172 4.700 4.700 4.710 4.654 4.820 32,547,524 4.7163 -0.20%
2024-04-08 0 5.110 5.100 5.110 5.010 5.260 62,910,100 325,215,086 5.1695 4.710 4.700 4.710 4.617 4.848 68,258,403 4.7645 2.20%
2024-04-05 0 5.000 4.990 5.000 4.960 5.230 23,041,855 116,161,837 5.0413 4.608 4.599 4.608 4.571 4.820 25,000,759 4.6463 -3.85%
2024-04-03 0 5.200 5.190 5.200 5.030 5.200 74,069,172 381,038,167 5.1444 4.793 4.783 4.793 4.636 4.793 80,366,164 4.7413 4.42%
2024-04-02 0 4.980 4.980 4.990 4.890 5.100 27,877,319 138,597,986 4.9717 4.590 4.590 4.599 4.507 4.700 30,247,310 4.5822 0.20%
2024-03-28 0 4.970 4.970 4.980 4.640 5.020 55,593,783 271,885,310 4.8906 4.581 4.581 4.590 4.276 4.627 60,320,089 4.5074 0.81%
2024-03-27 0 4.930 4.920 4.940 4.860 5.020 15,503,087 76,511,548 4.9352 4.544 4.534 4.553 4.479 4.627 16,821,082 4.5486 -0.60%
2024-03-26 0 4.960 4.950 4.960 4.860 5.010 26,442,300 130,718,609 4.9435 4.571 4.562 4.571 4.479 4.617 28,690,292 4.5562 -0.20%
2024-03-25 0 4.970 4.960 4.970 4.760 5.120 45,269,986 226,527,621 5.0039 4.581 4.571 4.581 4.387 4.719 49,118,614 4.6118 3.76%
2024-03-22 0 4.790 4.780 4.790 4.660 4.850 63,569,058 302,193,066 4.7538 4.415 4.405 4.415 4.295 4.470 68,973,382 4.3813 0.21%
2024-03-21 0 4.780 4.770 4.780 4.440 4.800 60,911,368 283,625,666 4.6564 4.405 4.396 4.405 4.092 4.424 66,089,749 4.2915 8.64%
2024-03-20 0 4.400 4.400 4.410 4.260 4.440 23,632,192 102,791,576 4.3496 4.055 4.055 4.064 3.926 4.092 25,641,283 4.0088 -0.45%
2024-03-19 0 4.420 4.410 4.420 4.400 4.610 20,253,731 90,758,944 4.4811 4.074 4.064 4.074 4.055 4.249 21,975,602 4.1300 -1.78%
2024-03-18 0 4.500 4.490 4.500 4.440 4.630 24,886,342 113,165,286 4.5473 4.147 4.138 4.147 4.092 4.267 27,002,055 4.1910 -0.88%
2024-03-15 0 4.540 4.540 4.550 4.280 4.570 47,553,965 213,435,311 4.4883 4.184 4.184 4.193 3.945 4.212 51,596,766 4.1366 3.89%
2024-03-14 0 4.370 4.360 4.370 4.290 4.550 23,800,815 104,729,652 4.4003 4.028 4.018 4.028 3.954 4.193 25,824,242 4.0555 0.46%
2024-03-13 0 4.350 4.340 4.350 4.320 4.440 23,839,011 104,603,819 4.3879 4.009 4.000 4.009 3.982 4.092 25,865,685 4.0441 0.46%
2024-03-12 0 4.330 4.320 4.330 4.280 4.420 14,792,603 64,103,605 4.3335 3.991 3.982 3.991 3.945 4.074 16,050,196 3.9939 -0.92%
2024-03-11 0 4.370 4.370 4.380 4.350 4.520 24,451,019 108,040,161 4.4186 4.028 4.028 4.037 4.009 4.166 26,529,723 4.0724 -2.46%
2024-03-08 0 4.480 4.470 4.480 4.270 4.510 31,443,974 138,952,564 4.4191 4.129 4.120 4.129 3.935 4.157 34,117,184 4.0728 3.94%
2024-03-07 0 4.310 4.290 4.310 4.110 4.420 35,431,019 153,023,036 4.3189 3.972 3.954 3.972 3.788 4.074 38,443,187 3.9805 4.87%
2024-03-06 0 4.110 4.100 4.120 3.980 4.130 9,590,000 39,268,360 4.0947 3.788 3.779 3.797 3.668 3.806 10,405,294 3.7739 2.49%
2024-03-05 0 4.010 4.010 4.020 3.980 4.100 11,087,414 44,680,647 4.0299 3.696 3.696 3.705 3.668 3.779 12,030,011 3.7141 -1.23%
2024-03-04 0 4.060 4.050 4.060 4.030 4.100 8,975,500 36,460,411 4.0622 3.742 3.733 3.742 3.714 3.779 9,738,552 3.7439 0.25%
2024-03-01 0 4.050 4.040 4.050 3.850 4.080 18,592,880 74,637,681 4.0143 3.733 3.723 3.733 3.548 3.760 20,173,554 3.6998 3.32%
2024-02-29 0 3.920 3.920 3.930 3.900 3.980 17,796,000 70,068,458 3.9373 3.613 3.613 3.622 3.594 3.668 19,308,927 3.6288 -0.51%
2024-02-28 0 3.940 3.940 3.950 3.920 4.090 17,962,086 71,572,403 3.9846 3.631 3.631 3.641 3.613 3.770 19,489,133 3.6724 -3.19%
2024-02-27 0 4.070 4.060 4.070 3.930 4.120 14,419,291 58,176,697 4.0346 3.751 3.742 3.751 3.622 3.797 15,645,147 3.7185 2.26%
2024-02-26 0 3.980 3.980 3.990 3.950 4.190 23,181,588 93,033,650 4.0133 3.668 3.668 3.677 3.641 3.862 25,152,371 3.6988 -4.56%
2024-02-23 0 4.170 4.170 4.180 4.100 4.200 14,048,805 58,393,518 4.1565 3.843 3.843 3.852 3.779 3.871 15,243,164 3.8308 1.21%
2024-02-22 0 4.120 4.120 4.130 3.960 4.140 17,304,254 70,370,233 4.0666 3.797 3.797 3.806 3.650 3.816 18,775,375 3.7480 1.98%
2024-02-21 0 4.040 4.020 4.040 3.840 4.070 21,578,283 86,810,468 4.0230 3.723 3.705 3.723 3.539 3.751 23,412,761 3.7078 3.59%
2024-02-20 0 3.900 3.890 3.900 3.820 3.930 11,394,436 44,289,462 3.8869 3.594 3.585 3.594 3.521 3.622 12,363,134 3.5824 -0.26%
2024-02-19 0 3.910 3.900 3.910 3.850 3.950 15,336,307 60,063,551 3.9164 3.604 3.594 3.604 3.548 3.641 16,640,123 3.6096 0.77%
2024-02-16 0 3.880 3.870 3.880 3.710 3.900 7,029,625 27,139,155 3.8607 3.576 3.567 3.576 3.419 3.594 7,627,249 3.5582 4.58%
2024-02-15 0 3.710 3.700 3.710 3.610 3.710 7,983,566 29,352,037 3.6766 3.419 3.410 3.419 3.327 3.419 8,662,289 3.3885 0.00%
2024-02-14 0 3.710 3.700 3.710 3.470 3.720 11,179,300 40,617,570 3.6333 3.419 3.410 3.419 3.198 3.429 12,129,708 3.3486 0.27%
2024-02-09 0 3.700 3.700 3.710 3.590 3.820 7,090,166 25,975,108 3.6635 3.410 3.410 3.419 3.309 3.521 7,692,937 3.3765 -2.89%
2024-02-08 0 3.810 3.800 3.810 3.800 3.860 7,845,498 30,060,212 3.8315 3.511 3.502 3.511 3.502 3.558 8,512,483 3.5313 -0.26%
2024-02-07 0 3.820 3.810 3.820 3.790 3.870 13,831,541 53,037,119 3.8345 3.521 3.511 3.521 3.493 3.567 15,007,430 3.5341 0.53%
2024-02-06 0 3.800 3.790 3.800 3.510 3.800 12,871,000 47,839,674 3.7169 3.502 3.493 3.502 3.235 3.502 13,965,228 3.4256 5.56%
2024-02-05 0 3.600 3.600 3.610 3.600 3.700 22,035,284 80,355,137 3.6467 3.318 3.318 3.327 3.318 3.410 23,908,614 3.3609 -2.96%
2024-02-02 0 3.710 3.700 3.710 3.660 3.860 12,698,598 47,616,684 3.7498 3.419 3.410 3.419 3.373 3.558 13,778,169 3.4560 -0.54%
2024-02-01 0 3.730 3.720 3.730 3.700 3.810 20,017,000 74,967,126 3.7452 3.438 3.429 3.438 3.410 3.511 21,718,745 3.4517 -1.84%
2024-01-31 0 3.800 3.800 3.810 3.770 3.930 25,917,575 99,461,084 3.8376 3.502 3.502 3.511 3.475 3.622 28,120,958 3.5369 -2.56%
2024-01-30 0 3.900 3.890 3.900 3.790 3.970 32,389,817 126,366,495 3.9014 3.594 3.585 3.594 3.493 3.659 35,143,438 3.5957 -0.76%
2024-01-29 0 3.930 3.920 3.930 3.900 4.020 34,930,090 138,404,736 3.9623 3.622 3.613 3.622 3.594 3.705 37,899,672 3.6519 1.03%
2024-01-26 0 3.890 3.880 3.890 3.800 3.960 36,583,613 141,790,924 3.8758 3.585 3.576 3.585 3.502 3.650 39,693,769 3.5721 1.04%
2024-01-25 0 3.850 3.840 3.850 3.470 3.860 56,427,983 210,971,471 3.7388 3.548 3.539 3.548 3.198 3.558 61,225,209 3.4458 9.69%
2024-01-24 0 3.510 3.500 3.510 3.300 3.520 28,819,691 98,501,671 3.4179 3.235 3.226 3.235 3.041 3.244 31,269,797 3.1501 8.67%
2024-01-23 0 3.230 3.220 3.230 3.110 3.270 21,656,733 69,563,772 3.2121 2.977 2.968 2.977 2.866 3.014 23,497,880 2.9604 0.94%
2024-01-22 0 3.200 3.200 3.210 3.170 3.380 16,219,266 52,779,299 3.2541 2.949 2.949 2.958 2.922 3.115 17,598,147 2.9991 -5.60%
2024-01-19 0 3.390 3.380 3.390 3.370 3.500 9,001,509 30,729,682 3.4138 3.124 3.115 3.124 3.106 3.226 9,766,772 3.1463 -2.59%
2024-01-18 0 3.480 3.480 3.490 3.390 3.530 20,839,688 71,889,704 3.4497 3.207 3.207 3.217 3.124 3.253 22,611,374 3.1794 0.58%
2024-01-17 0 3.460 3.460 3.470 3.450 3.690 20,219,214 71,001,323 3.5116 3.189 3.189 3.198 3.180 3.401 21,938,151 3.2364 -6.23%
2024-01-16 0 3.690 3.690 3.700 3.680 3.810 6,494,945 24,158,741 3.7196 3.401 3.401 3.410 3.392 3.511 7,047,113 3.4282 -2.89%
2024-01-15 0 3.800 3.790 3.800 3.780 3.860 3,878,116 14,774,188 3.8096 3.502 3.493 3.502 3.484 3.558 4,207,814 3.5111 -0.78%
2024-01-12 0 3.830 3.820 3.830 3.700 3.850 11,239,907 42,819,478 3.8096 3.530 3.521 3.530 3.410 3.548 12,195,468 3.5111 2.96%
2024-01-11 0 3.720 3.720 3.740 3.700 3.810 9,641,558 36,144,233 3.7488 3.429 3.429 3.447 3.410 3.511 10,461,235 3.4551 -0.53%
2024-01-10 0 3.740 3.740 3.750 3.710 3.810 10,787,578 40,466,016 3.7512 3.447 3.447 3.456 3.419 3.511 11,704,684 3.4572 -0.27%
2024-01-09 0 3.750 3.750 3.760 3.720 3.870 10,043,440 37,701,973 3.7539 3.456 3.456 3.465 3.429 3.567 10,897,283 3.4598 -0.53%
2024-01-08 0 3.770 3.760 3.770 3.740 3.870 9,263,280 35,060,112 3.7848 3.475 3.465 3.475 3.447 3.567 10,050,798 3.4883 -0.79%
2024-01-05 0 3.800 3.800 3.810 3.740 3.910 20,984,000 79,540,760 3.7905 3.502 3.502 3.511 3.447 3.604 22,767,955 3.4935 -1.81%
2024-01-04 0 3.870 3.860 3.870 3.810 3.910 14,221,467 54,857,296 3.8574 3.567 3.558 3.567 3.511 3.604 15,430,505 3.5551 -1.28%
2024-01-03 0 3.920 3.910 3.920 3.890 4.030 15,288,119 60,284,207 3.9432 3.613 3.604 3.613 3.585 3.714 16,587,839 3.6342 -1.01%
2024-01-02 0 3.960 3.950 3.960 3.840 4.020 29,869,094 118,260,727 3.9593 3.650 3.641 3.650 3.539 3.705 32,408,415 3.6491 1.54%
2023-12-29 0 3.900 3.890 3.900 3.820 3.920 9,622,269 37,316,210 3.8781 3.594 3.585 3.594 3.521 3.613 10,440,306 3.5742 1.04%
2023-12-28 0 3.860 3.850 3.860 3.780 3.900 23,212,000 89,678,540 3.8635 3.558 3.548 3.558 3.484 3.594 25,185,368 3.5607 3.21%
2023-12-27 0 3.740 3.730 3.740 3.620 3.750 13,504,311 50,077,059 3.7082 3.447 3.438 3.447 3.336 3.456 14,652,380 3.4177 1.36%
2023-12-22 0 3.690 3.680 3.690 3.540 3.770 38,563,746 142,781,238 3.7025 3.401 3.392 3.401 3.263 3.475 41,842,243 3.4124 3.07%
2023-12-21 0 3.580 3.580 3.600 3.500 3.600 6,210,211 22,159,062 3.5682 3.299 3.299 3.318 3.226 3.318 6,738,172 3.2886 0.28%
2023-12-20 0 3.570 3.560 3.570 3.480 3.610 16,162,550 57,765,558 3.5740 3.290 3.281 3.290 3.207 3.327 17,536,609 3.2940 1.71%
2023-12-19 0 3.510 3.500 3.510 3.410 3.510 12,853,610 44,735,486 3.4804 3.235 3.226 3.235 3.143 3.235 13,946,360 3.2077 0.29%
2023-12-18 0 3.500 3.490 3.500 3.460 3.580 14,695,593 51,898,146 3.5315 3.226 3.217 3.226 3.189 3.299 15,944,939 3.2548 -2.23%
2023-12-15 0 3.580 3.570 3.580 3.510 3.620 19,504,724 69,734,840 3.5753 3.299 3.290 3.299 3.235 3.336 21,162,918 3.2951 3.77%
2023-12-14 0 3.450 3.440 3.450 3.420 3.520 14,734,000 50,776,924 3.4462 3.180 3.170 3.180 3.152 3.244 15,986,611 3.1762 0.88%
2023-12-13 0 3.420 3.410 3.420 3.400 3.580 24,180,726 83,461,510 3.4516 3.152 3.143 3.152 3.134 3.299 26,236,451 3.1811 -4.74%
2023-12-12 0 3.590 3.580 3.590 3.470 3.600 9,422,556 33,528,528 3.5583 3.309 3.299 3.309 3.198 3.318 10,223,615 3.2795 1.13%
2023-12-11 0 3.550 3.540 3.550 3.400 3.580 24,123,618 84,187,083 3.4898 3.272 3.263 3.272 3.134 3.299 26,174,488 3.2164 -0.28%
2023-12-08 0 3.560 3.560 3.570 3.550 3.650 14,503,615 51,814,800 3.5725 3.281 3.281 3.290 3.272 3.364 15,736,640 3.2926 -2.47%
2023-12-07 0 3.650 3.640 3.650 3.610 3.720 13,926,965 50,830,634 3.6498 3.364 3.355 3.364 3.327 3.429 15,110,966 3.3638 -1.88%
2023-12-06 0 3.720 3.690 3.720 3.610 3.730 10,078,141 37,238,468 3.6950 3.429 3.401 3.429 3.327 3.438 10,934,934 3.4055 1.36%
2023-12-05 0 3.670 3.660 3.670 3.640 3.750 18,626,000 68,593,684 3.6827 3.382 3.373 3.382 3.355 3.456 20,209,490 3.3941 -2.91%
2023-12-04 0 3.780 3.780 3.790 3.770 3.910 17,031,062 64,945,390 3.8133 3.484 3.484 3.493 3.475 3.604 18,478,958 3.5146 -1.05%
2023-12-01 0 3.820 3.810 3.820 3.770 3.880 8,580,907 32,920,764 3.8365 3.521 3.511 3.521 3.475 3.576 9,310,413 3.5359 -1.04%
2023-11-30 0 3.860 3.850 3.860 3.750 3.860 13,755,618 52,743,201 3.8343 3.558 3.548 3.558 3.456 3.558 14,925,052 3.5339 1.31%
2023-11-29 0 3.810 3.810 3.820 3.800 3.960 19,183,441 73,555,185 3.8343 3.511 3.511 3.521 3.502 3.650 20,814,321 3.5339 -2.06%
2023-11-28 0 3.890 3.890 3.900 3.850 3.940 18,034,040 70,435,838 3.9057 3.585 3.585 3.594 3.548 3.631 19,567,204 3.5997 -1.77%
2023-11-27 0 3.960 3.950 3.960 3.870 4.000 7,924,000 31,071,100 3.9211 3.650 3.641 3.650 3.567 3.687 8,597,659 3.6139 0.25%
2023-11-24 0 3.950 3.940 3.950 3.930 4.000 7,110,000 28,095,940 3.9516 3.641 3.631 3.641 3.622 3.687 7,714,457 3.6420 -1.00%
2023-11-23 0 3.990 3.980 3.990 3.910 4.000 10,644,000 42,156,440 3.9606 3.677 3.668 3.677 3.604 3.687 11,548,900 3.6503 0.00%
2023-11-22 0 3.990 3.990 4.000 3.960 4.090 6,593,000 26,363,274 3.9987 3.677 3.677 3.687 3.650 3.770 7,153,504 3.6854 -1.97%
2023-11-21 0 4.070 4.060 4.070 4.000 4.190 15,150,000 62,507,790 4.1259 3.751 3.742 3.751 3.687 3.862 16,437,977 3.8026 1.50%
2023-11-20 0 4.010 4.000 4.010 3.940 4.040 7,476,290 29,792,753 3.9850 3.696 3.687 3.696 3.631 3.723 8,111,887 3.6727 0.50%
2023-11-17 0 3.990 3.990 4.000 3.970 4.180 7,194,000 28,903,740 4.0178 3.677 3.677 3.687 3.659 3.852 7,805,598 3.7030 -3.39%
2023-11-16 0 4.130 4.110 4.130 4.080 4.200 19,785,794 82,029,631 4.1459 3.806 3.788 3.806 3.760 3.871 21,467,884 3.8210 -0.96%
2023-11-15 0 4.170 4.170 4.180 4.040 4.190 11,471,809 47,579,305 4.1475 3.843 3.843 3.852 3.723 3.862 12,447,085 3.8225 3.73%
2023-11-14 0 4.020 4.010 4.020 3.930 4.030 6,736,475 27,018,459 4.0108 3.705 3.696 3.705 3.622 3.714 7,309,176 3.6965 0.50%
2023-11-13 0 4.000 3.990 4.000 3.870 4.000 8,797,072 34,639,619 3.9376 3.687 3.677 3.687 3.567 3.687 9,544,955 3.6291 1.27%
2023-11-10 0 3.950 3.950 3.960 3.900 3.990 7,433,238 29,228,904 3.9322 3.641 3.641 3.650 3.594 3.677 8,065,175 3.6241 0.00%
2023-11-09 0 3.950 3.950 3.960 3.940 4.020 5,389,270 21,338,453 3.9594 3.641 3.641 3.650 3.631 3.705 5,847,439 3.6492 -1.00%
2023-11-08 0 3.990 3.980 3.990 3.970 4.100 15,090,000 60,786,030 4.0282 3.677 3.668 3.677 3.659 3.779 16,372,877 3.7126 -2.92%
2023-11-07 0 4.110 4.100 4.110 4.040 4.140 10,001,121 40,973,302 4.0969 3.788 3.779 3.788 3.723 3.816 10,851,366 3.7759 0.24%
2023-11-06 0 4.100 4.090 4.100 4.090 4.300 17,112,717 71,370,729 4.1706 3.779 3.770 3.779 3.770 3.963 18,567,555 3.8438 -1.91%
2023-11-03 0 4.180 4.170 4.180 4.180 4.320 16,503,843 70,047,721 4.2443 3.852 3.843 3.852 3.852 3.982 17,906,917 3.9118 -2.56%
2023-11-02 0 4.290 4.280 4.290 4.250 4.390 17,130,960 73,740,244 4.3045 3.954 3.945 3.954 3.917 4.046 18,587,349 3.9672 -1.38%
2023-11-01 0 4.350 4.330 4.350 4.150 4.390 73,763,560 317,460,856 4.3038 4.009 3.991 4.009 3.825 4.046 80,034,570 3.9665 3.82%
2023-10-31 0 4.190 4.180 4.190 4.090 4.210 25,676,523 106,758,514 4.1578 3.862 3.852 3.862 3.770 3.880 27,859,413 3.8320 1.95%
2023-10-30 0 4.110 4.090 4.110 3.940 4.150 15,138,000 61,963,156 4.0932 3.788 3.770 3.788 3.631 3.825 16,424,957 3.7725 2.24%
2023-10-27 0 4.020 4.020 4.030 3.970 4.090 10,614,350 42,881,638 4.0400 3.705 3.705 3.714 3.659 3.770 11,516,729 3.7234 0.50%
2023-10-26 0 4.000 3.990 4.000 3.910 4.010 8,026,000 31,841,072 3.9672 3.687 3.677 3.687 3.604 3.696 8,708,330 3.6564 0.00%
2023-10-25 0 4.000 3.990 4.000 3.940 4.050 16,296,990 65,133,778 3.9967 3.687 3.677 3.687 3.631 3.733 17,682,479 3.6835 3.90%
2023-10-24 0 3.850 3.850 3.860 3.740 3.880 11,469,600 43,894,112 3.8270 3.548 3.548 3.558 3.447 3.576 12,444,688 3.5271 0.00%
2023-10-20 0 3.850 3.850 3.860 3.830 3.960 10,493,805 40,555,498 3.8647 3.548 3.548 3.558 3.530 3.650 11,385,936 3.5619 -1.03%
2023-10-19 0 3.890 3.880 3.890 3.840 4.080 18,691,885 72,798,310 3.8946 3.585 3.576 3.585 3.539 3.760 20,280,976 3.5895 -3.71%
2023-10-18 0 4.040 4.030 4.040 4.000 4.110 11,688,407 47,305,541 4.0472 3.723 3.714 3.723 3.687 3.788 12,682,097 3.7301 0.00%
2023-10-17 0 4.040 4.030 4.040 3.970 4.150 22,712,000 91,630,172 4.0344 3.723 3.714 3.723 3.659 3.825 24,642,861 3.7183 -1.46%
2023-10-16 0 4.100 4.090 4.110 4.090 4.160 11,167,546 45,976,528 4.1170 3.779 3.770 3.788 3.770 3.834 12,116,955 3.7944 -0.73%
2023-10-13 0 4.130 4.130 4.140 4.050 4.240 14,991,287 61,848,741 4.1256 3.806 3.806 3.816 3.733 3.908 16,265,771 3.8024 -3.50%
2023-10-12 0 4.280 4.270 4.280 4.250 4.340 9,800,550 42,010,009 4.2865 3.945 3.935 3.945 3.917 4.000 10,633,744 3.9506 2.15%
2023-10-11 0 4.190 4.190 4.200 4.180 4.390 19,254,973 81,427,216 4.2289 3.862 3.862 3.871 3.852 4.046 20,891,935 3.8975 -2.33%
2023-10-10 0 4.290 4.290 4.300 4.230 4.380 14,253,288 61,576,540 4.3202 3.954 3.954 3.963 3.899 4.037 15,465,031 3.9817 -0.23%
2023-10-09 0 4.300 4.300 4.320 4.190 4.340 9,008,000 38,570,866 4.2818 3.963 3.963 3.982 3.862 4.000 9,773,815 3.9463 0.94%
2023-10-06 0 4.260 4.250 4.260 4.130 4.310 5,077,377 21,663,121 4.2666 3.926 3.917 3.926 3.806 3.972 5,509,030 3.9323 1.43%
2023-10-05 0 4.200 4.200 4.210 4.160 4.240 6,085,584 25,603,910 4.2073 3.871 3.871 3.880 3.834 3.908 6,602,950 3.8776 -0.24%
2023-10-04 0 4.210 4.200 4.210 4.130 4.230 7,032,891 29,465,040 4.1896 3.880 3.871 3.880 3.806 3.899 7,630,792 3.8613 -0.71%
2023-10-03 0 4.240 4.240 4.250 4.170 4.370 11,253,020 47,524,830 4.2233 3.908 3.908 3.917 3.843 4.028 12,209,696 3.8924 -3.20%
2023-09-29 0 4.380 4.380 4.390 4.310 4.430 6,707,864 29,337,059 4.3735 4.037 4.037 4.046 3.972 4.083 7,278,133 4.0308 2.10%
2023-09-28 0 4.290 4.290 4.310 4.260 4.350 8,839,720 37,986,050 4.2972 3.954 3.954 3.972 3.926 4.009 9,591,229 3.9605 0.23%
2023-09-27 0 4.280 4.270 4.280 4.230 4.450 16,438,936 70,623,555 4.2961 3.945 3.935 3.945 3.899 4.101 17,836,492 3.9595 -3.60%
2023-09-26 0 4.440 4.440 4.450 4.400 4.500 11,311,904 50,444,117 4.4594 4.092 4.092 4.101 4.055 4.147 12,273,586 4.1100 -0.89%
2023-09-25 0 4.480 4.480 4.490 4.460 4.560 7,401,500 33,303,686 4.4996 4.129 4.129 4.138 4.111 4.203 8,030,739 4.1470 -2.18%
2023-09-22 0 4.580 4.570 4.580 4.400 4.620 28,785,485 130,060,922 4.5183 4.221 4.212 4.221 4.055 4.258 31,232,683 4.1643 0.22%
2023-09-21 0 4.570 4.560 4.570 4.540 4.690 18,920,000 86,585,002 4.5764 4.212 4.203 4.212 4.184 4.323 20,528,484 4.2178 -1.08%
2023-09-20 0 4.620 4.620 4.630 4.560 4.660 14,927,216 69,091,543 4.6286 4.258 4.258 4.267 4.203 4.295 16,196,253 4.2659 -0.22%
2023-09-19 0 4.630 4.620 4.630 4.530 4.650 18,259,500 84,476,555 4.6264 4.267 4.258 4.267 4.175 4.286 19,811,832 4.2639 2.21%
2023-09-18 0 4.530 4.520 4.530 4.510 4.620 12,779,000 58,393,340 4.5695 4.175 4.166 4.175 4.157 4.258 13,865,407 4.2114 -1.74%
2023-09-15 0 4.610 4.600 4.610 4.530 4.730 37,733,940 175,383,726 4.6479 4.249 4.240 4.249 4.175 4.359 40,941,891 4.2837 0.66%
2023-09-14 0 4.580 4.570 4.580 4.360 4.620 33,988,850 154,330,905 4.5406 4.221 4.212 4.221 4.018 4.258 36,878,412 4.1849 4.33%
2023-09-13 0 4.390 4.380 4.390 4.280 4.500 35,243,911 155,383,509 4.4088 4.046 4.037 4.046 3.945 4.147 38,240,173 4.0634 1.39%
2023-09-12 0 4.330 4.320 4.330 4.250 4.380 20,017,373 86,125,043 4.3025 3.991 3.982 3.991 3.917 4.037 21,719,150 3.9654 -0.92%
2023-09-11 0 4.370 4.370 4.380 4.270 4.450 23,215,630 101,101,376 4.3549 4.028 4.028 4.037 3.935 4.101 25,189,307 4.0137 -0.46%
2023-09-07 0 4.390 4.360 4.390 4.340 4.450 15,604,566 68,530,501 4.3917 4.046 4.018 4.046 4.000 4.101 16,931,188 4.0476 0.00%
2023-09-06 0 4.390 4.380 4.390 4.200 4.440 24,383,096 106,261,584 4.3580 4.046 4.037 4.046 3.871 4.092 26,456,025 4.0165 1.62%
2023-09-05 0 4.320 4.300 4.320 4.180 4.430 37,581,500 162,035,915 4.3116 3.982 3.963 3.982 3.852 4.083 40,776,492 3.9738 -0.23%
2023-09-04 0 4.330 4.330 4.340 3.950 4.370 94,040,472 396,895,163 4.2205 3.991 3.991 4.000 3.641 4.028 102,035,324 3.8898 14.25%
2023-08-31 0 3.790 3.770 3.790 3.710 3.810 37,107,552 140,114,264 3.7759 3.493 3.475 3.493 3.419 3.511 40,262,251 3.4800 1.88%
2023-08-30 0 3.720 3.710 3.720 3.660 3.810 40,132,000 149,416,912 3.7231 3.429 3.419 3.429 3.373 3.511 43,543,822 3.4314 1.92%
2023-08-29 0 3.650 3.650 3.660 3.570 3.690 20,050,054 73,052,290 3.6435 3.364 3.364 3.373 3.290 3.401 21,754,610 3.3580 1.39%
2023-08-28 0 3.600 3.580 3.600 3.580 3.790 19,250,610 70,035,242 3.6381 3.318 3.299 3.318 3.299 3.493 20,887,201 3.3530 0.00%
2023-08-25 0 3.600 3.600 3.610 3.560 3.670 22,268,000 80,266,790 3.6046 3.318 3.318 3.327 3.281 3.382 24,161,114 3.3221 -0.55%
2023-08-24 0 3.620 3.610 3.620 3.550 3.770 38,242,509 140,141,717 3.6646 3.336 3.327 3.336 3.272 3.475 41,493,696 3.3774 3.43%
2023-08-23 0 3.500 3.490 3.500 3.440 3.540 25,578,000 89,448,066 3.4971 3.226 3.217 3.226 3.170 3.263 27,752,514 3.2231 0.57%
2023-08-22 0 3.480 3.480 3.490 3.360 3.500 18,783,339 64,847,120 3.4524 3.207 3.207 3.217 3.097 3.226 20,380,205 3.1819 3.57%
2023-08-21 0 3.360 3.360 3.370 3.330 3.410 22,596,000 75,901,158 3.3591 3.097 3.097 3.106 3.069 3.143 24,516,999 3.0959 -0.88%
2023-08-18 0 3.390 3.390 3.400 3.390 3.540 10,678,000 36,771,040 3.4436 3.124 3.124 3.134 3.124 3.263 11,585,790 3.1738 -2.87%
2023-08-17 0 3.490 3.480 3.490 3.380 3.510 9,064,400 31,361,122 3.4598 3.217 3.207 3.217 3.115 3.235 9,835,010 3.1887 0.00%
2023-08-16 0 3.490 3.490 3.500 3.470 3.520 11,848,000 41,421,530 3.4961 3.217 3.217 3.226 3.198 3.244 12,855,258 3.2221 -1.41%
2023-08-15 0 3.540 3.520 3.540 3.480 3.700 28,036,000 99,564,262 3.5513 3.263 3.244 3.263 3.207 3.410 30,419,481 3.2730 -4.32%
2023-08-14 0 3.700 3.690 3.700 3.630 3.710 12,787,443 47,051,100 3.6795 3.410 3.401 3.410 3.346 3.419 13,874,568 3.3912 -0.80%
2023-08-11 0 3.730 3.730 3.740 3.660 3.900 18,703,019 69,995,698 3.7425 3.438 3.438 3.447 3.373 3.594 20,293,056 3.4492 -3.12%
2023-08-10 0 3.850 3.850 3.860 3.820 3.910 8,431,336 32,539,606 3.8594 3.548 3.548 3.558 3.521 3.604 9,148,126 3.5570 -0.26%
2023-08-09 0 3.860 3.850 3.860 3.800 3.900 30,807,658 118,005,126 3.8304 3.558 3.548 3.558 3.502 3.594 33,426,771 3.5303 -0.26%
2023-08-08 0 3.870 3.870 3.880 3.770 3.940 42,691,747 166,265,727 3.8946 3.567 3.567 3.576 3.475 3.631 46,321,186 3.5894 1.04%
2023-08-07 0 3.830 3.830 3.840 3.760 3.860 11,223,037 42,804,228 3.8140 3.530 3.530 3.539 3.465 3.558 12,177,164 3.5151 0.00%
2023-08-04 0 3.830 3.810 3.830 3.790 3.910 24,857,641 95,630,773 3.8471 3.530 3.511 3.530 3.493 3.604 26,970,914 3.5457 0.79%
2023-08-03 0 3.800 3.790 3.800 3.700 3.830 37,752,000 143,167,709 3.7923 3.502 3.493 3.502 3.410 3.530 40,961,487 3.4952 0.26%
2023-08-02 0 3.790 3.780 3.790 3.760 3.880 25,779,642 98,448,262 3.8188 3.493 3.484 3.493 3.465 3.576 27,971,299 3.5196 -1.30%
2023-08-01 0 3.840 3.820 3.840 3.820 3.990 30,390,689 117,673,911 3.8720 3.539 3.521 3.539 3.521 3.677 32,974,354 3.5686 -0.26%
2023-07-31 0 3.850 3.830 3.850 3.810 3.970 31,065,000 120,533,024 3.8800 3.548 3.530 3.548 3.511 3.659 33,705,991 3.5760 2.12%
2023-07-28 0 3.770 3.760 3.770 3.600 3.780 22,575,700 83,800,072 3.7120 3.475 3.465 3.475 3.318 3.484 24,494,973 3.4211 1.89%
2023-07-27 0 3.700 3.690 3.700 3.690 3.820 29,365,618 110,134,421 3.7505 3.410 3.401 3.410 3.401 3.521 31,862,136 3.4566 -0.54%
2023-07-26 0 3.720 3.720 3.730 3.710 3.840 16,570,460 62,009,408 3.7422 3.429 3.429 3.438 3.419 3.539 17,979,198 3.4490 -0.80%
2023-07-25 0 3.750 3.750 3.770 3.460 3.780 64,185,267 235,385,166 3.6673 3.456 3.456 3.475 3.189 3.484 69,641,978 3.3799 10.29%
2023-07-24 0 3.400 3.390 3.400 3.380 3.520 16,281,346 55,774,996 3.4257 3.134 3.124 3.134 3.115 3.244 17,665,505 3.1573 -3.41%
2023-07-21 0 3.520 3.510 3.520 3.450 3.560 14,833,900 51,900,551 3.4988 3.244 3.235 3.244 3.180 3.281 16,095,004 3.2246 0.00%
2023-07-20 0 3.520 3.520 3.530 3.480 3.580 13,589,769 48,070,711 3.5373 3.244 3.244 3.253 3.207 3.299 14,745,103 3.2601 1.15%
2023-07-19 0 3.480 3.480 3.490 3.430 3.510 19,056,817 65,985,132 3.4625 3.207 3.207 3.217 3.161 3.235 20,676,933 3.1912 -0.85%
2023-07-18 0 3.510 3.500 3.510 3.460 3.530 18,769,887 65,642,220 3.4972 3.235 3.226 3.235 3.189 3.253 20,365,609 3.2232 -1.68%
2023-07-14 0 3.570 3.560 3.570 3.550 3.660 25,102,788 90,542,309 3.6069 3.290 3.281 3.290 3.272 3.373 27,236,902 3.3243 -1.11%
2023-07-13 0 3.610 3.600 3.610 3.490 3.630 44,901,715 161,400,583 3.5945 3.327 3.318 3.327 3.217 3.346 48,719,035 3.3129 4.34%
2023-07-12 0 3.460 3.460 3.470 3.440 3.520 14,782,283 51,300,526 3.4704 3.189 3.189 3.198 3.170 3.244 16,038,999 3.1985 0.87%
2023-07-11 0 3.430 3.420 3.430 3.350 3.490 23,150,772 78,858,622 3.4063 3.161 3.152 3.161 3.088 3.217 25,118,935 3.1394 0.00%
2023-07-10 0 3.430 3.420 3.430 3.410 3.580 27,638,000 96,129,908 3.4782 3.161 3.152 3.161 3.143 3.299 29,987,645 3.2057 -2.28%
2023-07-07 0 3.510 3.510 3.520 3.350 3.740 105,767,550 377,151,671 3.5659 3.235 3.235 3.244 3.088 3.447 114,759,379 3.2865 2.63%
2023-07-06 0 3.420 3.410 3.420 3.380 3.590 23,350,442 80,225,837 3.4357 3.152 3.143 3.152 3.115 3.309 25,335,580 3.1665 -3.66%
2023-07-05 0 3.550 3.540 3.550 3.450 3.650 28,446,067 101,418,646 3.5653 3.272 3.263 3.272 3.180 3.364 30,864,410 3.2859 2.01%
2023-07-04 0 3.480 3.470 3.480 3.430 3.690 24,485,365 86,400,983 3.5287 3.207 3.198 3.207 3.161 3.401 26,566,989 3.2522 -0.57%
2023-07-03 0 3.500 3.490 3.500 3.330 3.550 24,740,019 86,254,636 3.4864 3.226 3.217 3.226 3.069 3.272 26,843,292 3.2133 3.86%
2023-06-30 0 3.370 3.370 3.380 3.310 3.420 11,748,800 39,654,498 3.3752 3.106 3.106 3.115 3.051 3.152 12,747,624 3.1107 0.90%
2023-06-29 0 3.340 3.330 3.340 3.300 3.430 10,118,000 33,883,158 3.3488 3.078 3.069 3.078 3.041 3.161 10,978,182 3.0864 -2.62%
2023-06-28 0 3.430 3.420 3.430 3.360 3.460 18,754,001 64,063,389 3.4160 3.161 3.152 3.161 3.097 3.189 20,348,373 3.1483 0.59%
2023-06-27 0 3.410 3.410 3.420 3.300 3.450 12,163,988 41,331,712 3.3979 3.143 3.143 3.152 3.041 3.180 13,198,110 3.1316 2.40%
2023-06-26 0 3.330 3.330 3.340 3.260 3.390 17,048,456 56,758,827 3.3293 3.069 3.069 3.078 3.005 3.124 18,497,831 3.0684 -0.30%
2023-06-23 0 3.340 3.330 3.340 3.290 3.450 16,137,100 53,754,506 3.3311 3.078 3.069 3.078 3.032 3.180 17,508,996 3.0701 -2.92%
2023-06-21 0 3.480 3.470 3.480 3.460 3.580 16,454,980 57,698,552 3.5064 3.171 3.162 3.171 3.153 3.262 18,058,354 3.1951 -2.79%
2023-06-20 0 3.580 3.580 3.590 3.560 3.680 11,846,682 42,705,323 3.6048 3.262 3.262 3.271 3.244 3.353 13,001,023 3.2848 -3.50%
2023-06-19 0 3.710 3.700 3.710 3.620 3.730 18,723,609 68,808,782 3.6750 3.381 3.371 3.381 3.299 3.399 20,548,038 3.3487 -2.37%
2023-06-16 0 3.800 3.790 3.800 3.610 3.820 62,742,370 233,272,660 3.7179 3.463 3.453 3.463 3.289 3.481 68,855,990 3.3878 5.26%
2023-06-15 0 3.610 3.600 3.610 3.480 3.610 14,071,176 50,060,171 3.5576 3.289 3.280 3.289 3.171 3.289 15,442,272 3.2418 0.28%
2023-06-14 0 3.600 3.590 3.610 3.490 3.650 18,746,000 67,492,717 3.6004 3.280 3.271 3.289 3.180 3.326 20,572,611 3.2807 2.56%
2023-06-13 0 3.510 3.510 3.520 3.400 3.570 19,759,522 68,439,806 3.4636 3.198 3.198 3.207 3.098 3.253 21,684,891 3.1561 -0.57%
2023-06-12 0 3.530 3.530 3.540 3.510 3.630 15,120,035 53,626,745 3.5467 3.217 3.217 3.226 3.198 3.308 16,593,332 3.2318 -2.75%
2023-06-09 0 3.630 3.630 3.640 3.570 3.700 18,195,650 66,054,967 3.6303 3.308 3.308 3.317 3.253 3.371 19,968,635 3.3079 1.11%
2023-06-08 0 3.590 3.590 3.600 3.500 3.640 13,010,000 46,809,248 3.5979 3.271 3.271 3.280 3.189 3.317 14,277,695 3.2785 0.84%
2023-06-07 0 3.560 3.550 3.560 3.530 3.670 12,778,000 45,610,902 3.5695 3.244 3.235 3.244 3.217 3.344 14,023,089 3.2526 -0.84%
2023-06-06 0 3.590 3.590 3.600 3.480 3.650 19,908,967 71,575,150 3.5951 3.271 3.271 3.280 3.171 3.326 21,848,898 3.2759 1.41%
2023-06-05 0 3.540 3.540 3.550 3.510 3.650 16,026,370 56,920,877 3.5517 3.226 3.226 3.235 3.198 3.326 17,587,980 3.2364 -2.48%
2023-06-02 0 3.630 3.610 3.630 3.430 3.650 30,344,967 109,071,224 3.5944 3.308 3.289 3.308 3.125 3.326 33,301,782 3.2752 7.08%
2023-06-01 0 3.390 3.380 3.390 3.350 3.480 31,311,492 106,583,590 3.4040 3.089 3.080 3.089 3.053 3.171 34,362,485 3.1017 -2.02%
2023-05-31 0 3.460 3.460 3.470 3.410 3.580 29,903,189 103,705,109 3.4680 3.153 3.153 3.162 3.107 3.262 32,816,957 3.1601 -3.08%
2023-05-30 0 3.570 3.570 3.580 3.480 3.620 21,036,000 75,156,220 3.5727 3.253 3.253 3.262 3.171 3.299 23,085,749 3.2555 1.13%
2023-05-29 0 3.530 3.530 3.540 3.430 3.590 22,499,181 79,208,694 3.5205 3.217 3.217 3.226 3.125 3.271 24,691,502 3.2079 0.28%
2023-05-25 0 3.520 3.510 3.520 3.480 3.650 36,220,400 127,931,060 3.5320 3.207 3.198 3.207 3.171 3.326 39,749,718 3.2184 -4.61%
2023-05-24 0 3.690 3.690 3.700 3.670 3.800 22,255,806 82,757,362 3.7185 3.362 3.362 3.371 3.344 3.463 24,424,413 3.3883 -2.64%
2023-05-23 0 3.790 3.780 3.790 3.780 3.910 6,988,193 26,778,786 3.8320 3.453 3.444 3.453 3.444 3.563 7,669,123 3.4918 -2.82%
2023-05-22 0 3.900 3.900 3.910 3.850 3.960 12,736,479 49,782,332 3.9086 3.554 3.554 3.563 3.508 3.608 13,977,522 3.5616 0.78%
2023-05-19 0 3.870 3.870 3.880 3.820 3.940 22,265,270 86,271,446 3.8747 3.526 3.526 3.536 3.481 3.590 24,434,799 3.5307 -2.52%
2023-05-18 0 3.970 3.970 3.980 3.950 4.130 23,976,168 96,077,654 4.0072 3.618 3.618 3.627 3.599 3.763 26,312,407 3.6514 -1.24%
2023-05-17 0 4.020 4.010 4.020 3.980 4.090 15,420,000 62,020,180 4.0221 3.663 3.654 3.663 3.627 3.727 16,922,526 3.6649 -1.23%
2023-05-16 0 4.070 4.060 4.070 4.020 4.090 18,243,553 73,864,634 4.0488 3.709 3.700 3.709 3.663 3.727 20,021,206 3.6893 0.00%
2023-05-15 0 4.070 4.060 4.070 4.010 4.130 26,314,050 106,784,574 4.0581 3.709 3.700 3.709 3.654 3.763 28,878,092 3.6978 -1.45%
2023-05-12 0 4.130 4.120 4.130 4.020 4.330 41,921,600 172,633,366 4.1180 3.763 3.754 3.763 3.663 3.946 46,006,443 3.7524 -5.71%
2023-05-11 0 4.380 4.380 4.390 4.320 4.650 32,206,560 141,640,875 4.3979 3.991 3.991 4.000 3.936 4.237 35,344,769 4.0074 -5.81%
2023-05-10 0 4.650 4.640 4.650 4.630 4.800 14,626,129 68,762,154 4.7013 4.237 4.228 4.237 4.219 4.374 16,051,300 4.2839 -1.69%
2023-05-09 0 4.730 4.710 4.730 4.670 4.820 14,337,126 67,942,542 4.7389 4.310 4.292 4.310 4.255 4.392 15,734,136 4.3182 -1.05%
2023-05-08 0 4.780 4.780 4.790 4.750 4.900 16,926,312 81,453,228 4.8122 4.356 4.356 4.365 4.328 4.465 18,575,613 4.3850 0.00%
2023-05-05 0 4.780 4.760 4.780 4.640 4.790 12,801,000 60,445,696 4.7220 4.356 4.337 4.356 4.228 4.365 14,048,330 4.3027 0.42%
2023-05-04 0 4.760 4.750 4.760 4.630 4.820 15,935,782 75,728,404 4.7521 4.337 4.328 4.337 4.219 4.392 17,488,565 4.3302 1.93%
2023-05-03 0 4.670 4.640 4.670 4.580 4.680 12,419,353 57,522,845 4.6317 4.255 4.228 4.255 4.173 4.264 13,629,495 4.2205 -0.43%
2023-05-02 0 4.690 4.680 4.690 4.580 4.730 10,562,589 49,354,326 4.6726 4.274 4.264 4.274 4.173 4.310 11,591,808 4.2577 1.08%
2023-04-28 0 4.640 4.640 4.650 4.640 4.790 23,627,886 111,197,151 4.7062 4.228 4.228 4.237 4.228 4.365 25,930,188 4.2883 0.22%
2023-04-27 0 4.630 4.620 4.630 4.500 4.650 26,914,728 123,511,044 4.5890 4.219 4.210 4.219 4.100 4.237 29,537,300 4.1815 2.66%
2023-04-26 0 4.510 4.500 4.510 4.340 4.550 23,292,087 104,377,155 4.4812 4.110 4.100 4.110 3.955 4.146 25,561,669 4.0833 1.58%
2023-04-25 0 4.440 4.440 4.450 4.420 4.570 16,202,506 72,208,278 4.4566 4.046 4.046 4.055 4.028 4.164 17,781,279 4.0609 -1.99%
2023-04-24 0 4.530 4.530 4.540 4.420 4.650 18,365,514 82,707,541 4.5034 4.128 4.128 4.137 4.028 4.237 20,155,051 4.1036 -0.88%
2023-04-21 0 4.570 4.560 4.570 4.520 4.710 12,405,272 56,940,039 4.5900 4.164 4.155 4.164 4.119 4.292 13,614,042 4.1824 -2.56%
2023-04-20 0 4.690 4.680 4.690 4.630 4.760 27,041,000 126,497,702 4.6780 4.274 4.264 4.274 4.219 4.337 29,675,876 4.2626 -2.09%
2023-04-19 0 4.790 4.780 4.790 4.770 4.930 22,058,365 106,427,866 4.8248 4.365 4.356 4.365 4.346 4.492 24,207,733 4.3964 -0.42%
2023-04-18 0 4.810 4.800 4.810 4.760 4.900 34,633,491 166,740,741 4.8144 4.383 4.374 4.383 4.337 4.465 38,008,180 4.3870 -1.84%
2023-04-17 0 4.900 4.890 4.900 4.530 4.900 65,532,532 314,490,395 4.7990 4.465 4.456 4.465 4.128 4.465 71,918,025 4.3729 6.52%
2023-04-14 0 4.600 4.590 4.600 4.340 4.600 54,731,593 248,210,329 4.5350 4.192 4.182 4.192 3.955 4.192 60,064,642 4.1324 6.48%
2023-04-13 0 4.320 4.310 4.320 4.210 4.370 24,900,993 107,529,398 4.3183 3.936 3.927 3.936 3.836 3.982 27,327,347 3.9349 -0.23%
2023-04-12 0 4.330 4.320 4.330 4.210 4.360 30,346,894 130,656,385 4.3054 3.946 3.936 3.946 3.836 3.973 33,303,897 3.9232 2.61%
2023-04-11 0 4.220 4.200 4.220 3.980 4.290 46,004,625 191,394,324 4.1603 3.845 3.827 3.845 3.627 3.909 50,487,318 3.7909 6.03%
2023-04-06 0 3.980 3.970 3.980 3.900 4.000 19,003,555 75,009,465 3.9471 3.627 3.618 3.627 3.554 3.645 20,855,262 3.5967 1.02%
2023-04-04 0 3.940 3.940 3.950 3.890 3.970 23,091,321 90,795,976 3.9320 3.590 3.590 3.599 3.545 3.618 25,341,341 3.5829 0.25%
2023-04-03 0 3.930 3.930 3.940 3.920 4.040 11,736,076 46,476,826 3.9602 3.581 3.581 3.590 3.572 3.681 12,879,640 3.6086 -1.26%
2023-03-31 0 3.980 3.970 3.980 3.890 4.070 28,194,690 112,742,766 3.9987 3.627 3.618 3.627 3.545 3.709 30,941,982 3.6437 3.38%
2023-03-30 0 3.850 3.840 3.850 3.760 3.900 18,559,928 71,109,818 3.8314 3.508 3.499 3.508 3.426 3.554 20,368,408 3.4912 0.26%
2023-03-29 0 3.840 3.830 3.840 3.840 4.000 17,437,343 67,312,529 3.8603 3.499 3.490 3.499 3.499 3.645 19,136,439 3.5175 -1.79%
2023-03-28 0 3.910 3.900 3.910 3.880 3.970 37,122,091 145,044,066 3.9072 3.563 3.554 3.563 3.536 3.618 40,739,269 3.5603 1.30%
2023-03-27 0 3.860 3.860 3.870 3.820 3.970 20,308,000 78,491,884 3.8651 3.517 3.517 3.526 3.481 3.618 22,286,813 3.5219 -3.26%
2023-03-24 0 3.990 3.980 3.990 3.960 4.050 26,710,895 106,865,731 4.0008 3.636 3.627 3.636 3.608 3.690 29,313,606 3.6456 -2.21%
2023-03-23 0 4.080 4.070 4.080 3.810 4.100 31,379,729 125,420,517 3.9969 3.718 3.709 3.718 3.472 3.736 34,437,371 3.6420 5.97%
2023-03-22 0 3.850 3.850 3.860 3.780 3.970 26,490,931 102,342,153 3.8633 3.508 3.508 3.517 3.444 3.618 29,072,209 3.5203 -3.02%
2023-03-21 0 3.970 3.970 3.980 3.890 4.000 17,803,060 70,334,807 3.9507 3.618 3.618 3.627 3.545 3.645 19,537,791 3.5999 -0.50%
2023-03-20 0 3.990 3.990 4.000 3.850 4.080 27,943,424 111,790,099 4.0006 3.636 3.636 3.645 3.508 3.718 30,666,233 3.6454 0.50%
2023-03-17 0 3.970 3.970 3.980 3.860 4.000 27,413,616 107,868,547 3.9349 3.618 3.618 3.627 3.517 3.645 30,084,800 3.5855 3.93%
2023-03-16 0 3.820 3.820 3.840 3.760 3.980 31,250,727 119,805,314 3.8337 3.481 3.481 3.499 3.426 3.627 34,295,799 3.4933 -5.21%
2023-03-15 0 4.030 4.030 4.040 3.970 4.070 15,102,687 60,746,238 4.0222 3.672 3.672 3.681 3.618 3.709 16,574,294 3.6651 0.75%
2023-03-14 0 4.000 3.990 4.000 3.960 4.180 19,627,197 79,060,307 4.0281 3.645 3.636 3.645 3.608 3.809 21,539,672 3.6705 -0.25%
2023-03-13 0 4.010 4.010 4.020 3.830 4.030 25,937,610 103,489,162 3.9899 3.654 3.654 3.663 3.490 3.672 28,464,972 3.6357 1.78%
2023-03-10 0 3.940 3.940 3.950 3.910 4.030 27,136,251 107,508,983 3.9618 3.590 3.590 3.599 3.563 3.672 29,780,409 3.6101 -3.90%
2023-03-09 0 4.100 4.100 4.110 4.070 4.200 16,127,749 66,123,101 4.1000 3.736 3.736 3.745 3.709 3.827 17,699,238 3.7359 -1.68%
2023-03-08 0 4.170 4.160 4.170 4.090 4.180 12,178,450 50,500,811 4.1467 3.800 3.791 3.800 3.727 3.809 13,365,119 3.7786 -1.65%
2023-03-07 0 4.240 4.240 4.250 4.170 4.370 16,585,814 70,627,004 4.2583 3.864 3.864 3.873 3.800 3.982 18,201,937 3.8802 -0.93%
2023-03-06 0 4.280 4.270 4.280 4.160 4.360 16,224,937 69,154,001 4.2622 3.900 3.891 3.900 3.791 3.973 17,805,896 3.8838 0.71%
2023-03-03 0 4.250 4.250 4.260 4.210 4.330 14,441,913 61,577,299 4.2638 3.873 3.873 3.882 3.836 3.946 15,849,134 3.8852 0.24%
2023-03-02 0 4.240 4.230 4.240 4.170 4.280 14,880,056 63,035,129 4.2362 3.864 3.854 3.864 3.800 3.900 16,329,969 3.8601 0.71%
2023-03-01 0 4.210 4.210 4.220 4.010 4.230 23,560,315 97,982,813 4.1588 3.836 3.836 3.845 3.654 3.854 25,856,033 3.7896 5.25%
2023-02-28 0 4.000 4.000 4.010 3.940 4.090 23,258,273 92,913,969 3.9949 3.645 3.645 3.654 3.590 3.727 25,524,560 3.6402 -1.23%
2023-02-27 0 4.050 4.040 4.050 4.010 4.150 16,464,715 66,693,778 4.0507 3.690 3.681 3.690 3.654 3.782 18,069,038 3.6911 -2.41%
2023-02-24 0 4.150 4.150 4.160 4.050 4.280 38,552,029 158,871,297 4.1210 3.782 3.782 3.791 3.690 3.900 42,308,541 3.7551 -3.94%
2023-02-23 0 4.320 4.310 4.320 4.250 4.400 23,637,367 101,971,185 4.3140 3.936 3.927 3.936 3.873 4.009 25,940,593 3.9310 -1.59%
2023-02-22 0 4.390 4.380 4.390 4.320 4.470 28,508,911 124,910,947 4.3815 4.000 3.991 4.000 3.936 4.073 31,286,821 3.9924 0.00%
2023-02-21 0 4.390 4.380 4.390 4.350 4.500 38,484,124 169,941,839 4.4159 4.000 3.991 4.000 3.964 4.100 42,234,019 4.0238 0.46%
2023-02-20 0 4.370 4.360 4.370 4.070 4.400 56,888,004 245,020,835 4.3071 3.982 3.973 3.982 3.709 4.009 62,431,174 3.9247 7.64%
2023-02-17 0 4.060 4.050 4.060 4.020 4.140 11,686,945 47,819,569 4.0917 3.700 3.690 3.700 3.663 3.772 12,825,722 3.7284 1.50%
2023-02-16 0 4.000 3.990 4.000 3.950 4.240 36,771,775 149,213,486 4.0578 3.645 3.636 3.645 3.599 3.864 40,354,819 3.6975 -3.61%
2023-02-15 0 4.150 4.150 4.160 4.130 4.260 17,794,025 74,285,437 4.1747 3.782 3.782 3.791 3.763 3.882 19,527,876 3.8041 -0.95%
2023-02-14 0 4.190 4.180 4.190 4.110 4.330 17,703,400 75,029,554 4.2381 3.818 3.809 3.818 3.745 3.946 19,428,420 3.8618 -0.24%
2023-02-13 0 4.200 4.190 4.200 4.060 4.220 21,697,865 90,143,279 4.1545 3.827 3.818 3.827 3.700 3.845 23,812,106 3.7856 1.20%
2023-02-10 0 4.150 4.140 4.150 4.130 4.290 28,781,641 119,894,049 4.1656 3.782 3.772 3.782 3.763 3.909 31,586,126 3.7958 -3.49%
2023-02-09 0 4.300 4.290 4.300 4.210 4.300 15,051,868 64,230,509 4.2673 3.918 3.909 3.918 3.836 3.918 16,518,523 3.8884 1.65%
2023-02-08 0 4.230 4.220 4.230 4.200 4.300 20,778,082 88,025,007 4.2364 3.854 3.845 3.854 3.827 3.918 22,802,699 3.8603 0.48%
2023-02-07 0 4.210 4.190 4.210 4.020 4.250 61,794,971 258,711,124 4.1866 3.836 3.818 3.836 3.663 3.873 67,816,276 3.8149 5.25%
2023-02-06 0 4.000 3.990 4.000 3.940 4.120 78,971,195 315,377,556 3.9936 3.645 3.636 3.645 3.590 3.754 86,666,152 3.6390 -3.85%
2023-02-03 0 4.160 4.150 4.160 4.100 4.330 44,186,048 184,293,495 4.1709 3.791 3.782 3.791 3.736 3.946 48,491,539 3.8005 -4.59%
2023-02-02 0 4.360 4.360 4.370 4.350 4.420 28,013,641 122,959,376 4.3893 3.973 3.973 3.982 3.964 4.028 30,743,292 3.9996 0.00%
2023-02-01 0 4.360 4.350 4.360 4.200 4.420 53,214,137 231,112,656 4.3431 3.973 3.964 3.973 3.827 4.028 58,399,325 3.9575 4.56%
2023-01-31 0 4.170 4.170 4.180 4.160 4.290 46,682,051 196,778,966 4.2153 3.800 3.800 3.809 3.791 3.909 51,230,752 3.8410 0.24%
2023-01-30 0 4.160 4.150 4.160 4.120 4.260 39,651,827 166,063,734 4.1880 3.791 3.782 3.791 3.754 3.882 43,515,503 3.8162 -2.58%
2023-01-27 0 4.270 4.260 4.270 4.140 4.270 21,619,277 91,192,544 4.2181 3.891 3.882 3.891 3.772 3.891 23,725,860 3.8436 1.43%
2023-01-26 0 4.210 4.190 4.210 4.070 4.240 74,629,451 311,546,160 4.1746 3.836 3.818 3.836 3.709 3.864 81,901,349 3.8039 3.19%
2023-01-20 0 4.080 4.070 4.080 4.010 4.120 31,439,559 127,931,747 4.0691 3.718 3.709 3.718 3.654 3.754 34,503,031 3.7078 1.75%
2023-01-19 0 4.010 4.000 4.010 3.870 4.030 24,297,151 96,268,732 3.9621 3.654 3.645 3.654 3.526 3.672 26,664,667 3.6103 2.04%
2023-01-18 0 3.930 3.920 3.930 3.870 4.000 30,368,629 119,831,898 3.9459 3.581 3.572 3.581 3.526 3.645 33,327,750 3.5956 1.03%
2023-01-17 0 3.890 3.880 3.890 3.740 3.890 23,346,032 89,408,788 3.8297 3.545 3.536 3.545 3.408 3.545 25,620,871 3.4897 0.00%
2023-01-16 0 3.890 3.880 3.890 3.860 3.980 19,952,987 78,110,047 3.9147 3.545 3.536 3.545 3.517 3.627 21,897,207 3.5671 -1.02%
2023-01-13 0 3.930 3.920 3.930 3.820 3.950 29,380,880 114,324,678 3.8911 3.581 3.572 3.581 3.481 3.599 32,243,754 3.5456 2.08%
2023-01-12 0 3.850 3.840 3.850 3.800 3.920 26,625,976 102,662,749 3.8557 3.508 3.499 3.508 3.463 3.572 29,220,412 3.5134 0.26%
2023-01-11 0 3.840 3.830 3.840 3.800 3.920 48,777,237 188,070,643 3.8557 3.499 3.490 3.499 3.463 3.572 53,530,093 3.5134 2.13%
2023-01-10 0 3.760 3.740 3.760 3.700 3.860 60,742,550 230,697,129 3.7979 3.426 3.408 3.426 3.371 3.517 66,661,307 3.4607 1.62%
2023-01-09 0 3.700 3.690 3.700 3.480 3.730 63,875,435 234,482,036 3.6709 3.371 3.362 3.371 3.171 3.399 70,099,461 3.3450 7.87%
2023-01-06 0 3.430 3.420 3.430 3.390 3.470 20,952,986 71,861,198 3.4296 3.125 3.116 3.125 3.089 3.162 22,994,646 3.1251 0.59%
2023-01-05 0 3.410 3.390 3.410 3.380 3.490 26,394,586 90,544,476 3.4304 3.107 3.089 3.107 3.080 3.180 28,966,476 3.1258 1.49%
2023-01-04 0 3.360 3.360 3.370 3.310 3.530 30,677,455 104,431,285 3.4042 3.062 3.062 3.071 3.016 3.217 33,666,668 3.1019 -0.30%
2023-01-03 0 3.370 3.360 3.370 3.230 3.370 23,736,078 78,609,463 3.3118 3.071 3.062 3.071 2.943 3.071 26,048,923 3.0178 1.51%
2022-12-30 0 3.320 3.320 3.340 3.280 3.420 10,882,028 36,452,965 3.3498 3.025 3.025 3.043 2.989 3.116 11,942,373 3.0524 -2.06%
2022-12-29 0 3.390 3.380 3.390 3.340 3.430 11,084,900 37,520,480 3.3848 3.089 3.080 3.089 3.043 3.125 12,165,013 3.0843 -1.45%
2022-12-28 0 3.440 3.430 3.440 3.320 3.480 25,911,060 88,682,763 3.4226 3.135 3.125 3.135 3.025 3.171 28,435,835 3.1187 5.52%
2022-12-23 0 3.260 3.260 3.270 3.230 3.300 13,387,290 43,582,048 3.2555 2.971 2.971 2.980 2.943 3.007 14,691,748 2.9664 -0.91%
2022-12-22 0 3.290 3.280 3.290 3.270 3.380 14,941,400 49,489,180 3.3122 2.998 2.989 2.998 2.980 3.080 16,397,291 3.0181 -0.90%
2022-12-21 0 3.320 3.310 3.320 3.250 3.320 12,082,000 39,798,940 3.2941 3.025 3.016 3.025 2.961 3.025 13,259,271 3.0016 0.91%
2022-12-20 0 3.290 3.290 3.300 3.230 3.380 20,865,652 68,592,808 3.2874 2.998 2.998 3.007 2.943 3.080 22,898,802 2.9955 -2.37%
2022-12-19 0 3.370 3.370 3.380 3.330 3.480 11,910,189 40,168,082 3.3726 3.071 3.071 3.080 3.034 3.171 13,070,718 3.0731 -1.17%
2022-12-16 0 3.410 3.410 3.420 3.340 3.430 17,420,851 59,138,548 3.3947 3.107 3.107 3.116 3.043 3.125 19,118,340 3.0933 -0.29%
2022-12-15 0 3.420 3.420 3.430 3.310 3.450 16,098,079 54,503,883 3.3857 3.116 3.116 3.125 3.016 3.144 17,666,677 3.0851 -0.87%
2022-12-14 0 3.450 3.440 3.450 3.430 3.540 18,880,168 65,436,352 3.4659 3.144 3.135 3.144 3.125 3.226 20,719,853 3.1581 1.17%
2022-12-13 0 3.410 3.410 3.420 3.390 3.490 12,794,506 43,795,873 3.4230 3.107 3.107 3.116 3.089 3.180 14,041,203 3.1191 -2.01%
2022-12-12 0 3.480 3.480 3.500 3.440 3.550 21,288,632 73,785,523 3.4660 3.171 3.171 3.189 3.135 3.235 23,362,997 3.1582 -2.52%
2022-12-09 0 3.570 3.560 3.570 3.420 3.590 25,484,000 89,787,826 3.5233 3.253 3.244 3.253 3.116 3.271 27,967,162 3.2105 3.78%
2022-12-08 0 3.440 3.430 3.440 3.400 3.490 15,700,080 53,898,676 3.4330 3.135 3.125 3.135 3.098 3.180 17,229,897 3.1282 1.47%
2022-12-07 0 3.390 3.390 3.400 3.390 3.550 41,980,843 145,586,253 3.4679 3.089 3.089 3.098 3.089 3.235 46,071,458 3.1600 -4.51%
2022-12-06 0 3.550 3.540 3.550 3.490 3.630 50,672,667 179,928,956 3.5508 3.235 3.226 3.235 3.180 3.308 55,610,214 3.2355 -0.84%
2022-12-05 0 3.580 3.570 3.580 3.380 3.640 86,994,774 307,604,950 3.5359 3.262 3.253 3.262 3.080 3.317 95,471,549 3.2220 8.81%
2022-12-02 0 3.290 3.280 3.290 3.180 3.330 18,790,457 61,050,527 3.2490 2.998 2.989 2.998 2.898 3.034 20,621,400 2.9605 0.00%
2022-12-01 0 3.290 3.280 3.290 3.280 3.440 43,064,364 145,384,538 3.3760 2.998 2.989 2.998 2.989 3.135 47,260,558 3.0762 0.61%
2022-11-30 0 3.270 3.260 3.270 3.200 3.300 33,679,155 109,497,687 3.2512 2.980 2.971 2.980 2.916 3.007 36,960,854 2.9625 1.55%
2022-11-29 0 3.220 3.220 3.230 3.060 3.250 57,284,618 182,465,631 3.1852 2.934 2.934 2.943 2.788 2.961 62,866,434 2.9024 3.87%
2022-11-28 0 3.100 3.100 3.110 2.940 3.120 27,063,417 82,380,168 3.0440 2.825 2.825 2.834 2.679 2.843 29,700,478 2.7737 -1.27%
2022-11-25 0 3.140 3.130 3.140 3.060 3.160 19,435,500 60,727,072 3.1245 2.861 2.852 2.861 2.788 2.879 21,329,296 2.8471 0.64%
2022-11-24 0 3.120 3.110 3.120 3.070 3.150 27,742,800 86,610,759 3.1219 2.843 2.834 2.843 2.797 2.870 30,446,060 2.8447 2.30%
2022-11-23 0 3.050 3.040 3.050 3.030 3.150 24,531,090 75,501,926 3.0778 2.779 2.770 2.779 2.761 2.870 26,921,401 2.8045 0.66%
2022-11-22 0 3.030 3.030 3.040 2.970 3.160 40,758,877 125,405,980 3.0768 2.761 2.761 2.770 2.706 2.879 44,730,424 2.8036 1.34%
2022-11-21 0 2.990 2.970 2.990 2.920 3.010 16,551,316 49,094,133 2.9662 2.725 2.706 2.725 2.661 2.743 18,164,077 2.7028 -0.33%
2022-11-18 0 3.000 3.000 3.010 2.950 3.070 42,118,461 126,115,384 2.9943 2.734 2.734 2.743 2.688 2.797 46,222,486 2.7284 0.67%
2022-11-17 0 2.980 2.970 2.980 2.900 3.080 50,872,497 150,923,771 2.9667 2.715 2.706 2.715 2.643 2.807 55,829,516 2.7033 -3.56%
2022-11-16 0 3.090 3.090 3.100 3.020 3.110 31,553,288 96,921,289 3.0717 2.816 2.816 2.825 2.752 2.834 34,627,842 2.7989 0.00%
2022-11-15 0 3.090 3.080 3.090 2.960 3.110 44,125,817 134,670,615 3.0520 2.816 2.807 2.816 2.697 2.834 48,425,439 2.7810 3.00%
2022-11-14 0 3.000 2.990 3.000 2.940 3.100 109,179,110 328,808,112 3.0116 2.734 2.725 2.734 2.679 2.825 119,817,528 2.7442 6.01%
2022-11-11 0 2.830 2.820 2.830 2.680 2.850 59,521,123 165,760,851 2.7849 2.579 2.570 2.579 2.442 2.597 65,320,864 2.5376 8.43%
2022-11-10 0 2.610 2.610 2.620 2.580 2.640 14,134,996 36,831,309 2.6057 2.378 2.378 2.387 2.351 2.406 15,512,311 2.3743 -2.61%
2022-11-09 0 2.680 2.680 2.690 2.650 2.760 33,062,368 89,460,930 2.7058 2.442 2.442 2.451 2.415 2.515 36,283,967 2.4656 1.13%
2022-11-08 0 2.650 2.640 2.650 2.580 2.670 31,846,582 83,423,369 2.6195 2.415 2.406 2.415 2.351 2.433 34,949,715 2.3870 1.53%
2022-11-07 0 2.610 2.610 2.620 2.390 2.650 100,670,308 258,973,351 2.5725 2.378 2.378 2.387 2.178 2.415 110,479,628 2.3441 8.30%
2022-11-04 0 2.410 2.410 2.420 2.240 2.450 64,352,182 153,124,774 2.3795 2.196 2.196 2.205 2.041 2.232 70,622,662 2.1682 8.07%
2022-11-03 0 2.230 2.230 2.240 2.210 2.300 25,885,830 58,286,715 2.2517 2.032 2.032 2.041 2.014 2.096 28,408,147 2.0518 -2.19%
2022-11-02 0 2.280 2.270 2.290 2.230 2.290 28,134,000 63,887,768 2.2708 2.078 2.068 2.087 2.032 2.087 30,875,378 2.0692 1.33%
2022-11-01 0 2.250 2.240 2.250 2.210 2.280 42,007,000 94,477,238 2.2491 2.050 2.041 2.050 2.014 2.078 46,100,164 2.0494 0.45%
2022-10-31 0 2.240 2.240 2.250 2.230 2.300 64,368,008 145,312,082 2.2575 2.041 2.041 2.050 2.032 2.096 70,640,030 2.0571 -2.61%
2022-10-28 0 2.300 2.290 2.300 2.240 2.400 74,689,969 173,536,924 2.3234 2.096 2.087 2.096 2.041 2.187 81,967,763 2.1171 -5.35%
2022-10-27 0 2.430 2.420 2.430 2.400 2.570 72,103,486 178,309,216 2.4730 2.214 2.205 2.214 2.187 2.342 79,129,253 2.2534 -1.62%
2022-10-26 0 2.470 2.460 2.470 2.450 2.520 67,965,565 168,488,114 2.4790 2.251 2.242 2.251 2.232 2.296 74,588,133 2.2589 -2.37%
2022-10-25 0 2.530 2.530 2.540 2.480 2.560 29,101,011 73,472,949 2.5248 2.305 2.305 2.314 2.260 2.333 31,936,615 2.3006 0.40%
2022-10-24 0 2.520 2.510 2.520 2.480 2.600 38,950,031 98,222,516 2.5218 2.296 2.287 2.296 2.260 2.369 42,745,324 2.2979 -1.95%
2022-10-21 0 2.570 2.570 2.580 2.560 2.630 16,207,135 41,950,349 2.5884 2.342 2.342 2.351 2.333 2.396 17,786,359 2.3586 0.39%
2022-10-20 0 2.560 2.550 2.560 2.480 2.580 36,233,845 91,623,589 2.5287 2.333 2.324 2.333 2.260 2.351 39,764,473 2.3042 -0.39%
2022-10-19 0 2.570 2.570 2.580 2.560 2.640 20,516,455 53,109,659 2.5886 2.342 2.342 2.351 2.333 2.406 22,515,579 2.3588 -0.39%
2022-10-18 0 2.580 2.580 2.590 2.560 2.630 22,353,906 57,826,615 2.5869 2.351 2.351 2.360 2.333 2.396 24,532,072 2.3572 -0.77%
2022-10-17 0 2.600 2.600 2.610 2.520 2.620 30,827,003 79,232,045 2.5702 2.369 2.369 2.378 2.296 2.387 33,830,788 2.3420 0.00%
2022-10-14 0 2.600 2.600 2.610 2.540 2.670 41,025,538 106,965,090 2.6073 2.369 2.369 2.378 2.314 2.433 45,023,069 2.3758 1.56%
2022-10-13 0 2.560 2.560 2.570 2.560 2.760 50,684,261 133,978,287 2.6434 2.333 2.333 2.342 2.333 2.515 55,622,938 2.4087 -1.16%
2022-10-12 0 2.590 2.590 2.600 2.530 2.650 26,673,118 68,996,622 2.5867 2.360 2.360 2.369 2.305 2.415 29,272,148 2.3571 0.00%
2022-10-11 0 2.590 2.580 2.590 2.570 2.640 17,347,753 45,113,373 2.6005 2.360 2.351 2.360 2.342 2.406 19,038,119 2.3696 -0.77%
2022-10-10 0 2.610 2.610 2.620 2.570 2.680 24,400,395 64,015,119 2.6235 2.378 2.378 2.387 2.342 2.442 26,777,971 2.3906 -1.88%
2022-10-07 0 2.660 2.660 2.670 2.640 2.730 20,636,041 55,021,246 2.6663 2.424 2.424 2.433 2.406 2.488 22,646,818 2.4295 -2.56%
2022-10-06 0 2.730 2.720 2.730 2.660 2.760 20,082,369 54,777,144 2.7276 2.488 2.478 2.488 2.424 2.515 22,039,196 2.4854 1.11%
2022-10-05 0 2.700 2.690 2.700 2.650 2.790 41,142,768 111,055,053 2.6993 2.460 2.451 2.460 2.415 2.542 45,151,721 2.4596 4.65%
2022-10-03 0 2.580 2.570 2.580 2.510 2.600 11,227,593 28,871,522 2.5715 2.351 2.342 2.351 2.287 2.369 12,321,610 2.3432 0.39%
2022-09-30 0 2.570 2.560 2.570 2.480 2.630 34,921,403 89,645,470 2.5671 2.342 2.333 2.342 2.260 2.396 38,324,146 2.3391 2.39%
2022-09-29 0 2.510 2.500 2.510 2.500 2.640 22,098,016 56,306,818 2.5480 2.287 2.278 2.287 2.278 2.406 24,251,248 2.3218 -0.79%
2022-09-28 0 2.530 2.520 2.530 2.500 2.710 55,177,159 140,583,205 2.5479 2.305 2.296 2.305 2.278 2.469 60,553,624 2.3216 -6.30%
2022-09-27 0 2.700 2.690 2.700 2.620 2.720 30,588,137 81,687,029 2.6705 2.460 2.451 2.460 2.387 2.478 33,568,647 2.4334 -0.37%
2022-09-26 0 2.710 2.710 2.720 2.700 2.770 59,682,916 163,270,119 2.7356 2.469 2.469 2.478 2.460 2.524 65,498,422 2.4927 -4.24%
2022-09-23 0 2.830 2.820 2.830 2.820 2.980 38,978,972 112,466,184 2.8853 2.579 2.570 2.579 2.570 2.715 42,777,085 2.6291 -5.03%
2022-09-22 0 2.980 2.980 2.990 2.910 2.990 21,449,212 63,343,183 2.9532 2.715 2.715 2.725 2.652 2.725 23,539,224 2.6910 -0.67%
2022-09-21 0 3.000 2.990 3.000 2.940 3.030 14,459,850 43,217,277 2.9888 2.734 2.725 2.734 2.679 2.761 15,868,819 2.7234 0.00%
2022-09-20 0 3.000 3.000 3.010 2.990 3.070 17,637,994 53,500,999 3.0333 2.734 2.734 2.743 2.725 2.797 19,356,641 2.7640 0.33%
2022-09-19 0 2.990 2.980 2.990 2.930 3.020 28,715,284 85,307,099 2.9708 2.725 2.715 2.725 2.670 2.752 31,513,303 2.7070 0.67%
2022-09-16 0 2.970 2.960 2.970 2.960 3.120 29,656,734 89,047,149 3.0026 2.706 2.697 2.706 2.697 2.843 32,546,488 2.7360 -4.19%
2022-09-15 0 3.100 3.100 3.110 3.040 3.190 30,716,867 94,789,857 3.0859 2.825 2.825 2.834 2.770 2.907 33,709,920 2.8119 -2.21%
2022-09-14 0 3.170 3.160 3.170 3.110 3.190 30,873,743 97,297,466 3.1515 2.889 2.879 2.889 2.834 2.907 33,882,082 2.8716 -2.16%
2022-09-13 0 3.240 3.240 3.250 3.190 3.330 63,328,244 206,899,766 3.2671 2.952 2.952 2.961 2.907 3.034 69,498,951 2.9770 -0.31%
2022-09-09 0 3.250 3.240 3.250 3.070 3.260 68,627,456 221,056,343 3.2211 2.961 2.952 2.961 2.797 2.971 75,314,519 2.9351 5.52%
2022-09-08 0 3.080 3.070 3.080 3.020 3.130 40,716,126 125,626,086 3.0854 2.807 2.797 2.807 2.752 2.852 44,683,507 2.8115 -0.32%
2022-09-07 0 3.090 3.090 3.100 2.860 3.140 71,832,213 220,667,374 3.0720 2.816 2.816 2.825 2.606 2.861 78,831,548 2.7992 6.55%
2022-09-06 0 2.900 2.900 2.910 2.830 2.920 17,384,337 50,248,847 2.8905 2.643 2.643 2.652 2.579 2.661 19,078,268 2.6338 2.11%
2022-09-05 0 2.840 2.830 2.840 2.790 2.860 15,768,014 44,532,565 2.8242 2.588 2.579 2.588 2.542 2.606 17,304,450 2.5735 0.71%
2022-09-02 0 2.820 2.810 2.820 2.800 2.870 34,962,025 98,482,613 2.8168 2.570 2.561 2.570 2.551 2.615 38,368,727 2.5667 -1.74%
2022-09-01 0 2.870 2.860 2.870 2.850 2.900 19,991,168 57,495,933 2.8761 2.615 2.606 2.615 2.597 2.643 21,939,108 2.6207 -1.03%
2022-08-31 0 2.900 2.890 2.900 2.850 2.940 48,572,453 140,692,217 2.8965 2.643 2.633 2.643 2.597 2.679 53,305,355 2.6394 -2.68%
2022-08-30 0 2.980 2.970 2.980 2.970 3.070 21,706,435 65,135,256 3.0007 2.715 2.706 2.715 2.706 2.797 23,821,511 2.7343 -2.30%
2022-08-29 0 3.050 3.050 3.060 2.970 3.070 26,812,012 81,043,105 3.0226 2.779 2.779 2.788 2.706 2.797 29,424,576 2.7543 -0.65%
2022-08-26 0 3.070 3.070 3.080 3.050 3.150 53,354,012 164,732,694 3.0875 2.797 2.797 2.807 2.779 2.870 58,552,830 2.8134 0.00%
2022-08-25 0 3.070 3.060 3.070 2.940 3.080 50,559,944 153,038,017 3.0269 2.797 2.788 2.797 2.679 2.807 55,486,508 2.7581 4.42%
2022-08-24 0 2.940 2.940 2.950 2.890 2.980 72,953,649 213,205,651 2.9225 2.679 2.679 2.688 2.633 2.715 80,062,256 2.6630 2.80%
2022-08-23 0 2.860 2.850 2.860 2.770 2.860 23,098,018 65,284,668 2.8264 2.606 2.597 2.606 2.524 2.606 25,348,690 2.5755 1.78%
2022-08-22 0 2.810 2.810 2.820 2.720 2.840 29,855,917 83,013,945 2.7805 2.561 2.561 2.570 2.478 2.588 32,765,079 2.5336 0.00%
2022-08-19 0 2.810 2.800 2.810 2.770 2.830 12,898,000 36,221,860 2.8083 2.561 2.551 2.561 2.524 2.579 14,154,782 2.5590 0.36%
2022-08-18 0 2.800 2.800 2.810 2.790 2.890 18,845,392 53,422,553 2.8348 2.551 2.551 2.561 2.542 2.633 20,681,688 2.5831 -1.41%
2022-08-17 0 2.840 2.830 2.840 2.760 2.840 14,608,463 41,128,963 2.8154 2.588 2.579 2.588 2.515 2.588 16,031,912 2.5654 1.07%
2022-08-16 0 2.810 2.800 2.810 2.760 2.830 26,122,460 72,943,909 2.7924 2.561 2.551 2.561 2.515 2.579 28,667,834 2.5445 -0.71%
2022-08-15 0 2.830 2.830 2.840 2.820 2.910 25,322,006 72,214,057 2.8518 2.579 2.579 2.588 2.570 2.652 27,789,384 2.5986 -3.08%
2022-08-12 0 2.920 2.920 2.930 2.810 2.940 43,680,000 126,862,884 2.9044 2.661 2.661 2.670 2.561 2.679 47,936,181 2.6465 2.82%
2022-08-11 0 2.840 2.830 2.840 2.780 2.850 20,151,035 56,892,238 2.8233 2.588 2.579 2.588 2.533 2.597 22,114,553 2.5726 3.27%
2022-08-10 0 2.750 2.750 2.760 2.730 2.830 16,375,000 45,267,640 2.7644 2.506 2.506 2.515 2.488 2.579 17,970,581 2.5190 -1.08%
2022-08-09 0 2.780 2.770 2.780 2.750 2.830 13,361,100 37,273,365 2.7897 2.533 2.524 2.533 2.506 2.579 14,663,006 2.5420 0.36%
2022-08-08 0 2.770 2.770 2.780 2.740 2.850 18,172,585 50,654,145 2.7874 2.524 2.524 2.533 2.497 2.597 19,943,323 2.5399 0.00%
2022-08-05 0 2.770 2.770 2.780 2.690 2.790 33,598,827 92,353,469 2.7487 2.524 2.524 2.533 2.451 2.542 36,872,698 2.5047 2.59%
2022-08-04 0 2.700 2.700 2.710 2.670 2.730 20,994,512 56,608,699 2.6964 2.460 2.460 2.469 2.433 2.488 23,040,218 2.4570 0.37%
2022-08-03 0 2.690 2.690 2.700 2.680 2.760 23,046,289 62,351,297 2.7055 2.451 2.451 2.460 2.442 2.515 25,291,921 2.4653 -1.82%
2022-08-02 0 2.740 2.730 2.740 2.660 2.760 38,977,246 105,497,197 2.7066 2.497 2.488 2.497 2.424 2.515 42,775,191 2.4663 -2.84%
2022-08-01 0 2.820 2.810 2.820 2.760 2.880 23,978,454 67,195,610 2.8023 2.570 2.561 2.570 2.515 2.624 26,314,916 2.5535 -1.05%
2022-07-29 0 2.850 2.850 2.860 2.810 2.900 25,346,353 72,397,828 2.8563 2.597 2.597 2.606 2.561 2.643 27,816,103 2.6027 -0.70%
2022-07-28 0 2.870 2.860 2.870 2.850 2.930 31,416,459 90,499,298 2.8806 2.615 2.606 2.615 2.597 2.670 34,477,680 2.6249 1.06%
2022-07-27 0 2.840 2.840 2.850 2.820 2.860 11,403,570 32,348,460 2.8367 2.588 2.588 2.597 2.570 2.606 12,514,734 2.5848 -0.35%
2022-07-26 0 2.850 2.850 2.860 2.790 2.860 20,327,289 57,655,149 2.8363 2.597 2.597 2.606 2.542 2.606 22,307,981 2.5845 0.35%
2022-07-25 0 2.840 2.830 2.840 2.810 3.020 39,524,000 113,681,290 2.8763 2.588 2.579 2.588 2.561 2.752 43,375,221 2.6209 1.79%
2022-07-22 0 2.790 2.790 2.800 2.740 2.830 35,764,475 99,446,989 2.7806 2.542 2.542 2.551 2.497 2.579 39,249,367 2.5337 -1.41%
2022-07-21 0 2.830 2.820 2.830 2.800 2.880 46,213,043 130,842,785 2.8313 2.579 2.570 2.579 2.551 2.624 50,716,044 2.5799 -1.39%
2022-07-20 0 2.870 2.870 2.880 2.870 2.970 28,160,360 81,613,896 2.8982 2.615 2.615 2.624 2.615 2.706 30,904,307 2.6409 -1.37%
2022-07-19 0 2.910 2.910 2.920 2.870 2.960 23,919,713 69,660,891 2.9123 2.652 2.652 2.661 2.615 2.697 26,250,451 2.6537 0.00%
2022-07-18 0 2.910 2.910 2.920 2.750 2.920 53,894,626 154,754,533 2.8714 2.652 2.652 2.661 2.506 2.661 59,146,121 2.6165 6.99%
2022-07-15 0 2.720 2.710 2.720 2.700 2.810 35,718,000 97,682,168 2.7348 2.478 2.469 2.478 2.460 2.561 39,198,364 2.4920 -3.20%
2022-07-14 0 2.810 2.800 2.810 2.780 2.840 24,107,267 67,627,408 2.8053 2.561 2.551 2.561 2.533 2.588 26,456,280 2.5562 0.00%
2022-07-13 0 2.810 2.800 2.810 2.720 2.850 39,322,028 109,613,000 2.7876 2.561 2.551 2.561 2.478 2.597 43,153,568 2.5401 -1.40%
2022-07-12 0 2.850 2.850 2.860 2.850 2.930 43,219,263 123,943,616 2.8678 2.597 2.597 2.606 2.597 2.670 47,430,550 2.6132 -2.40%
2022-07-11 0 2.920 2.920 2.930 2.900 3.020 28,477,328 83,400,022 2.9286 2.661 2.661 2.670 2.643 2.752 31,252,160 2.6686 -2.34%
2022-07-08 0 2.990 2.980 2.990 2.970 3.060 57,429,057 173,254,437 3.0168 2.725 2.715 2.725 2.706 2.788 63,024,947 2.7490 2.75%
2022-07-07 0 2.910 2.910 2.920 2.850 2.940 25,176,673 73,158,153 2.9058 2.652 2.652 2.661 2.597 2.679 27,629,889 2.6478 -0.34%
2022-07-06 0 2.920 2.920 2.930 2.850 3.000 129,837,704 379,406,619 2.9222 2.661 2.661 2.670 2.597 2.734 142,489,097 2.6627 -3.95%
2022-07-05 0 3.040 3.030 3.040 3.000 3.150 41,435,347 127,657,713 3.0809 2.770 2.761 2.770 2.734 2.870 45,472,809 2.8073 1.67%
2022-07-04 0 2.990 2.980 2.990 2.920 3.000 28,357,074 83,797,029 2.9551 2.725 2.715 2.725 2.661 2.734 31,120,189 2.6927 0.67%
2022-06-30 0 2.970 2.970 2.980 2.930 3.050 45,885,144 137,013,211 2.9860 2.706 2.706 2.715 2.670 2.779 50,356,195 2.7209 -2.30%
2022-06-29 0 3.040 3.030 3.040 3.000 3.150 76,512,424 237,830,020 3.1084 2.770 2.761 2.770 2.734 2.870 83,967,799 2.8324 -0.82%
2022-06-28 0 3.140 3.140 3.150 3.070 3.190 57,907,258 181,458,229 3.1336 2.793 2.793 2.802 2.731 2.838 65,098,848 2.7874 2.61%
2022-06-27 0 3.060 3.060 3.070 2.980 3.120 77,005,119 236,786,511 3.0749 2.722 2.722 2.731 2.651 2.775 86,568,501 2.7353 4.08%
2022-06-24 0 2.940 2.940 2.950 2.900 2.980 63,900,120 187,057,743 2.9273 2.615 2.615 2.624 2.580 2.651 71,835,973 2.6040 -1.34%
2022-06-23 0 2.980 2.970 2.980 2.950 3.030 52,041,700 155,156,296 2.9814 2.651 2.642 2.651 2.624 2.695 58,504,837 2.6520 -1.00%
2022-06-22 0 3.010 3.010 3.020 3.010 3.140 34,828,109 106,165,489 3.0483 2.677 2.677 2.686 2.677 2.793 39,153,465 2.7115 -3.53%
2022-06-21 0 3.120 3.110 3.120 3.030 3.120 28,280,220 87,409,247 3.0908 2.775 2.766 2.775 2.695 2.775 31,792,383 2.7494 2.63%
2022-06-20 0 3.040 3.040 3.050 3.010 3.140 38,819,593 118,194,450 3.0447 2.704 2.704 2.713 2.677 2.793 43,640,657 2.7084 -2.88%
2022-06-17 0 3.130 3.130 3.140 3.110 3.190 53,030,304 166,547,673 3.1406 2.784 2.784 2.793 2.766 2.838 59,616,218 2.7937 -3.10%
2022-06-16 0 3.230 3.220 3.230 3.210 3.350 26,577,644 86,530,438 3.2558 2.873 2.864 2.873 2.855 2.980 29,878,362 2.8961 -1.82%
2022-06-15 0 3.290 3.290 3.300 3.230 3.340 53,530,247 175,901,198 3.2860 2.927 2.927 2.935 2.873 2.971 60,178,249 2.9230 1.86%
2022-06-14 0 3.230 3.230 3.240 3.160 3.310 69,803,409 225,275,711 3.2273 2.873 2.873 2.882 2.811 2.944 78,472,400 2.8708 -4.15%
2022-06-13 0 3.370 3.360 3.370 3.290 3.430 53,919,271 181,594,742 3.3679 2.998 2.989 2.998 2.927 3.051 60,615,587 2.9958 -2.60%
2022-06-10 0 3.460 3.460 3.470 3.310 3.540 92,508,768 318,312,858 3.4409 3.078 3.078 3.087 2.944 3.149 103,997,572 3.0608 -5.21%
2022-06-09 0 3.650 3.640 3.650 3.580 3.690 41,588,769 150,993,335 3.6306 3.247 3.238 3.247 3.185 3.282 46,753,741 3.2295 -1.08%
2022-06-08 0 3.690 3.680 3.690 3.610 3.730 33,896,835 124,785,322 3.6813 3.282 3.273 3.282 3.211 3.318 38,106,534 3.2746 1.37%
2022-06-07 0 3.640 3.640 3.650 3.600 3.710 17,456,289 63,752,933 3.6521 3.238 3.238 3.247 3.202 3.300 19,624,212 3.2487 -0.27%
2022-06-06 0 3.650 3.650 3.660 3.570 3.660 29,966,415 108,276,669 3.6133 3.247 3.247 3.256 3.176 3.256 33,687,989 3.2141 3.11%
2022-06-02 0 3.540 3.540 3.550 3.500 3.580 12,046,141 42,654,989 3.5410 3.149 3.149 3.158 3.113 3.185 13,542,169 3.1498 -0.84%
2022-06-01 0 3.570 3.560 3.570 3.450 3.580 31,516,704 111,332,671 3.5325 3.176 3.167 3.176 3.069 3.185 35,430,811 3.1423 -0.28%
2022-05-31 0 3.580 3.580 3.590 3.440 3.620 60,087,965 214,734,375 3.5737 3.185 3.185 3.193 3.060 3.220 67,550,380 3.1789 2.58%
2022-05-30 0 3.490 3.490 3.500 3.460 3.540 17,697,151 61,825,564 3.4935 3.104 3.104 3.113 3.078 3.149 19,894,987 3.1076 1.16%
2022-05-27 0 3.450 3.440 3.450 3.400 3.550 13,964,850 48,404,496 3.4662 3.069 3.060 3.069 3.024 3.158 15,699,166 3.0833 0.29%
2022-05-26 0 3.440 3.430 3.440 3.360 3.480 21,364,858 72,978,683 3.4158 3.060 3.051 3.060 2.989 3.096 24,018,192 3.0385 0.00%
2022-05-25 0 3.440 3.440 3.450 3.420 3.540 19,796,719 69,001,192 3.4855 3.060 3.060 3.069 3.042 3.149 22,255,303 3.1004 0.00%
2022-05-24 0 3.440 3.430 3.440 3.380 3.580 34,068,000 118,443,890 3.4767 3.060 3.051 3.060 3.007 3.185 38,298,956 3.0926 -3.91%
2022-05-23 0 3.580 3.580 3.590 3.500 3.630 54,361,992 193,742,360 3.5639 3.185 3.185 3.193 3.113 3.229 61,113,290 3.1702 2.58%
2022-05-20 0 3.490 3.490 3.500 3.340 3.550 84,668,698 292,995,268 3.4605 3.104 3.104 3.113 2.971 3.158 95,183,832 3.0782 7.06%
2022-05-19 0 3.260 3.260 3.270 3.120 3.280 28,077,730 90,273,081 3.2151 2.900 2.900 2.909 2.775 2.918 31,564,746 2.8599 -0.31%
2022-05-18 0 3.270 3.260 3.270 3.190 3.310 32,711,687 106,300,771 3.2496 2.909 2.900 2.909 2.838 2.944 36,774,201 2.8906 0.31%
2022-05-17 0 3.260 3.260 3.270 3.140 3.280 60,016,000 193,096,766 3.2174 2.900 2.900 2.909 2.793 2.918 67,469,478 2.8620 4.15%
2022-05-16 0 3.130 3.130 3.140 3.100 3.220 56,170,568 176,927,463 3.1498 2.784 2.784 2.793 2.758 2.864 63,146,476 2.8019 2.96%
2022-05-13 0 3.040 3.030 3.040 2.970 3.070 25,764,267 77,828,844 3.0208 2.704 2.695 2.704 2.642 2.731 28,963,970 2.6871 2.70%
2022-05-12 0 2.960 2.950 2.960 2.950 3.140 46,435,905 139,982,328 3.0145 2.633 2.624 2.633 2.624 2.793 52,202,850 2.6815 -4.52%
2022-05-11 0 3.100 3.100 3.110 3.030 3.190 60,297,937 187,282,785 3.1060 2.758 2.758 2.766 2.695 2.838 67,786,429 2.7628 1.64%
2022-05-10 0 3.050 3.040 3.050 2.920 3.100 87,011,767 264,348,056 3.0381 2.713 2.704 2.713 2.597 2.758 97,817,890 2.7025 -4.09%
2022-05-06 0 3.180 3.170 3.180 3.110 3.350 100,562,523 320,890,323 3.1910 2.829 2.820 2.829 2.766 2.980 113,051,535 2.8384 -8.88%
2022-05-05 0 3.490 3.490 3.500 3.470 3.660 37,049,335 130,988,629 3.5355 3.104 3.104 3.113 3.087 3.256 41,650,548 3.1449 -0.85%
2022-05-04 0 3.520 3.520 3.530 3.460 3.630 26,393,763 93,454,065 3.5408 3.131 3.131 3.140 3.078 3.229 29,671,644 3.1496 -3.03%
2022-05-03 0 3.630 3.630 3.640 3.530 3.670 37,574,022 135,877,439 3.6163 3.229 3.229 3.238 3.140 3.265 42,240,397 3.2168 -3.20%
2022-04-29 0 3.750 3.740 3.750 3.600 3.780 45,169,874 167,071,380 3.6987 3.336 3.327 3.336 3.202 3.362 50,779,589 3.2901 0.00%
2022-04-28 0 3.750 3.740 3.750 3.560 3.760 49,189,225 181,745,644 3.6948 3.336 3.327 3.336 3.167 3.345 55,298,109 3.2867 2.74%
2022-04-27 0 3.650 3.640 3.650 3.310 3.670 74,113,300 265,159,015 3.5778 3.247 3.238 3.247 2.944 3.265 83,317,543 3.1825 7.04%
2022-04-26 0 3.410 3.410 3.420 3.350 3.660 115,125,333 396,515,186 3.4442 3.033 3.033 3.042 2.980 3.256 129,422,922 3.0637 -6.06%
2022-04-25 0 3.630 3.630 3.640 3.580 4.070 140,495,077 521,172,797 3.7095 3.229 3.229 3.238 3.185 3.620 157,943,373 3.2997 -13.78%
2022-04-22 0 4.210 4.200 4.210 4.050 4.220 57,689,177 238,468,407 4.1337 3.745 3.736 3.745 3.603 3.754 64,853,683 3.6770 -1.17%
2022-04-21 0 4.260 4.260 4.270 4.180 4.440 50,734,087 215,997,042 4.2574 3.789 3.789 3.798 3.718 3.950 57,034,830 3.7871 -3.62%
2022-04-20 0 4.420 4.410 4.420 4.370 4.700 59,728,404 266,529,425 4.4624 3.932 3.923 3.932 3.887 4.181 67,146,165 3.9694 -6.55%
2022-04-19 0 4.730 4.730 4.740 4.650 4.830 41,115,526 195,239,063 4.7485 4.207 4.207 4.216 4.136 4.296 46,221,725 4.2240 -1.25%
2022-04-14 0 4.790 4.780 4.790 4.610 4.850 46,589,219 221,699,903 4.7586 4.261 4.252 4.261 4.101 4.314 52,375,205 4.2329 3.90%
2022-04-13 0 4.610 4.610 4.620 4.330 4.700 62,423,726 285,650,359 4.5760 4.101 4.101 4.110 3.852 4.181 70,176,223 4.0705 5.73%
2022-04-12 0 4.360 4.350 4.360 4.260 4.430 43,160,811 187,892,575 4.3533 3.878 3.869 3.878 3.789 3.941 48,521,017 3.8724 0.93%
2022-04-11 0 4.320 4.310 4.320 4.270 4.580 46,671,209 202,888,078 4.3472 3.843 3.834 3.843 3.798 4.074 52,467,377 3.8669 -6.49%
2022-04-08 0 4.620 4.610 4.620 4.410 4.620 23,959,889 108,700,674 4.5368 4.110 4.101 4.110 3.923 4.110 26,935,504 4.0356 0.87%
2022-04-07 0 4.580 4.580 4.590 4.550 4.690 24,510,090 112,775,984 4.6012 4.074 4.074 4.083 4.047 4.172 27,554,035 4.0929 -2.55%
2022-04-06 0 4.700 4.690 4.700 4.550 4.760 27,934,931 129,973,321 4.6527 4.181 4.172 4.181 4.047 4.234 31,404,212 4.1387 -0.84%
2022-04-04 0 4.740 4.730 4.740 4.640 4.820 25,772,122 122,508,765 4.7535 4.216 4.207 4.216 4.127 4.288 28,972,801 4.2284 1.94%
2022-04-01 0 4.650 4.640 4.650 4.540 4.680 31,824,730 146,960,353 4.6178 4.136 4.127 4.136 4.038 4.163 35,777,091 4.1077 1.09%
2022-03-31 0 4.600 4.590 4.600 4.580 4.790 50,323,703 234,734,662 4.6645 4.092 4.083 4.092 4.074 4.261 56,573,480 4.1492 -2.34%
2022-03-30 0 4.710 4.700 4.710 4.590 4.790 46,548,292 217,846,936 4.6800 4.190 4.181 4.190 4.083 4.261 52,329,195 4.1630 -2.48%
2022-03-29 0 4.830 4.820 4.830 4.680 4.840 20,477,465 97,865,899 4.7792 4.296 4.288 4.296 4.163 4.305 23,020,592 4.2512 0.42%
2022-03-28 0 4.810 4.800 4.810 4.580 4.880 29,912,201 142,064,941 4.7494 4.279 4.270 4.279 4.074 4.341 33,627,042 4.2247 1.69%
2022-03-25 0 4.730 4.730 4.740 4.660 5.000 48,166,161 230,514,169 4.7858 4.207 4.207 4.216 4.145 4.448 54,147,989 4.2571 -3.47%
2022-03-24 0 4.900 4.900 4.910 4.820 5.000 49,888,266 245,334,855 4.9177 4.359 4.359 4.368 4.288 4.448 56,083,965 4.3744 3.38%
2022-03-23 0 4.740 4.740 4.750 4.700 4.880 47,218,650 224,953,139 4.7641 4.216 4.216 4.225 4.181 4.341 53,082,806 4.2378 -2.27%
2022-03-22 0 4.850 4.840 4.850 4.780 4.970 63,449,803 309,688,634 4.8808 4.314 4.305 4.314 4.252 4.421 71,329,730 4.3416 3.63%
2022-03-21 0 4.680 4.660 4.680 4.520 4.880 61,030,005 287,205,724 4.7060 4.163 4.145 4.163 4.021 4.341 68,609,414 4.1861 0.00%
2022-03-18 0 4.680 4.670 4.680 4.430 4.750 85,722,754 397,425,388 4.6362 4.163 4.154 4.163 3.941 4.225 96,368,793 4.1240 4.00%
2022-03-17 0 4.500 4.500 4.510 4.180 4.540 109,916,209 478,936,015 4.3573 4.003 4.003 4.012 3.718 4.038 123,566,869 3.8759 6.89%
2022-03-16 0 4.210 4.200 4.210 3.890 4.300 77,443,766 318,862,029 4.1173 3.745 3.736 3.745 3.460 3.825 87,061,624 3.6625 8.51%
2022-03-15 0 3.880 3.880 3.890 3.820 4.270 115,862,710 460,392,484 3.9736 3.451 3.451 3.460 3.398 3.798 130,251,875 3.5346 -11.21%
2022-03-14 0 4.370 4.370 4.380 4.310 4.740 122,330,530 554,820,412 4.5354 3.887 3.887 3.896 3.834 4.216 137,522,944 4.0344 -11.18%
2022-03-11 0 4.920 4.920 4.930 4.770 4.990 65,641,388 320,801,288 4.8872 4.376 4.376 4.385 4.243 4.439 73,793,491 4.3473 0.00%
2022-03-10 0 4.920 4.910 4.920 4.830 4.990 59,702,157 293,325,818 4.9132 4.376 4.368 4.376 4.296 4.439 67,116,658 4.3704 -1.80%
2022-03-09 0 5.010 5.000 5.010 4.820 5.250 116,627,222 586,722,142 5.0307 4.457 4.448 4.457 4.288 4.670 131,111,333 4.4750 -5.11%
2022-03-08 0 5.280 5.280 5.290 5.130 5.690 137,782,277 734,257,688 5.3291 4.697 4.697 4.706 4.563 5.061 154,893,666 4.7404 -9.43%
2022-03-07 0 5.830 5.820 5.830 5.810 6.020 117,164,536 690,402,091 5.8926 5.186 5.177 5.186 5.168 5.355 131,715,377 5.2416 1.39%
2022-03-04 0 5.750 5.740 5.750 5.590 5.940 67,531,203 389,418,095 5.7665 5.115 5.106 5.115 4.972 5.284 75,918,005 5.1295 0.35%
2022-03-03 0 5.730 5.720 5.730 5.710 5.990 87,010,177 507,943,992 5.8378 5.097 5.088 5.097 5.079 5.328 97,816,103 5.1928 1.60%
2022-03-02 0 5.640 5.630 5.640 5.430 5.800 105,359,548 593,681,562 5.6348 5.017 5.008 5.017 4.830 5.159 118,444,310 5.0123 5.82%
2022-03-01 0 5.330 5.330 5.340 5.250 5.470 35,283,296 188,257,306 5.3356 4.741 4.741 4.750 4.670 4.866 39,665,182 4.7462 -1.48%
2022-02-28 0 5.410 5.410 5.420 5.310 5.510 67,197,658 362,378,030 5.3927 4.812 4.812 4.821 4.723 4.901 75,543,037 4.7970 1.50%
2022-02-25 0 5.330 5.320 5.330 5.230 5.470 80,205,592 429,542,925 5.3555 4.741 4.732 4.741 4.652 4.866 90,166,446 4.7639 -0.93%
2022-02-24 0 5.380 5.380 5.390 5.240 5.500 77,894,510 419,494,176 5.3854 4.786 4.786 4.795 4.661 4.892 87,568,347 4.7905 0.56%
2022-02-23 0 5.350 5.350 5.360 5.210 5.420 47,862,255 253,661,322 5.2998 4.759 4.759 4.768 4.634 4.821 53,806,341 4.7143 -2.37%
2022-02-22 0 5.480 5.470 5.480 5.240 5.480 78,879,308 423,616,217 5.3704 4.875 4.866 4.875 4.661 4.875 88,675,449 4.7772 2.81%
2022-02-21 0 5.330 5.330 5.340 5.200 5.370 35,932,770 190,094,687 5.2903 4.741 4.741 4.750 4.626 4.777 40,395,315 4.7059 -0.74%
2022-02-18 0 5.370 5.360 5.370 5.290 5.470 39,901,000 214,906,528 5.3860 4.777 4.768 4.777 4.706 4.866 44,856,366 4.7910 -0.92%
2022-02-17 0 5.420 5.410 5.420 5.220 5.430 80,880,109 433,067,730 5.3544 4.821 4.812 4.821 4.643 4.830 90,924,732 4.7629 5.24%
2022-02-16 0 5.150 5.140 5.150 4.980 5.160 39,916,171 203,546,635 5.0994 4.581 4.572 4.581 4.430 4.590 44,873,421 4.5360 1.58%
2022-02-15 0 5.070 5.060 5.070 4.960 5.250 56,234,185 284,069,188 5.0515 4.510 4.501 4.510 4.412 4.670 63,217,994 4.4935 -3.43%
2022-02-14 0 5.250 5.240 5.250 5.130 5.280 50,278,036 262,392,032 5.2188 4.670 4.661 4.670 4.563 4.697 56,522,141 4.6423 0.57%
2022-02-11 0 5.220 5.210 5.220 5.010 5.310 85,057,493 441,740,962 5.1934 4.643 4.634 4.643 4.457 4.723 95,620,912 4.6197 0.58%
2022-02-10 0 5.190 5.180 5.190 5.070 5.240 79,950,686 411,691,654 5.1493 4.617 4.608 4.617 4.510 4.661 89,879,883 4.5805 4.22%
2022-02-09 0 4.980 4.980 4.990 4.810 5.200 163,334,505 824,236,616 5.0463 4.430 4.430 4.439 4.279 4.626 183,619,264 4.4888 9.21%
2022-02-08 0 4.560 4.550 4.560 4.410 4.580 53,010,247 239,499,572 4.5180 4.056 4.047 4.056 3.923 4.074 59,593,670 4.0189 4.83%
2022-02-07 0 4.350 4.340 4.350 4.270 4.440 36,366,428 158,376,619 4.3550 3.869 3.861 3.869 3.798 3.950 40,882,830 3.8739 2.35%
2022-02-04 0 4.250 4.250 4.260 4.190 4.320 41,913,801 178,347,888 4.2551 3.780 3.780 3.789 3.727 3.843 47,119,139 3.7850 3.41%
2022-01-31 0 4.110 4.110 4.120 4.020 4.170 12,120,717 49,788,265 4.1077 3.656 3.656 3.665 3.576 3.709 13,626,007 3.6539 0.24%
2022-01-28 0 4.100 4.090 4.100 3.980 4.280 81,317,598 330,416,205 4.0633 3.647 3.638 3.647 3.540 3.807 91,416,554 3.6144 -6.61%
2022-01-27 0 4.390 4.370 4.390 4.300 4.430 17,467,981 76,001,704 4.3509 3.905 3.887 3.905 3.825 3.941 19,637,356 3.8703 -0.45%
2022-01-26 0 4.410 4.400 4.410 4.310 4.480 34,732,573 152,733,213 4.3974 3.923 3.914 3.923 3.834 3.985 39,046,064 3.9116 3.04%
2022-01-25 0 4.280 4.280 4.290 4.230 4.440 60,115,236 257,414,098 4.2820 3.807 3.807 3.816 3.763 3.950 67,581,038 3.8090 -4.25%
2022-01-24 0 4.470 4.470 4.480 4.440 4.560 33,678,888 150,939,205 4.4817 3.976 3.976 3.985 3.950 4.056 37,861,520 3.9866 -4.49%
2022-01-21 0 4.680 4.670 4.680 4.560 4.740 44,918,000 208,403,650 4.6396 4.163 4.154 4.163 4.056 4.216 50,496,434 4.1271 1.74%
2022-01-20 0 4.600 4.590 4.600 4.510 4.700 27,948,354 128,339,465 4.5920 4.092 4.083 4.092 4.012 4.181 31,419,302 4.0847 0.44%
2022-01-19 0 4.580 4.570 4.580 4.520 4.670 30,026,020 137,504,249 4.5795 4.074 4.065 4.074 4.021 4.154 33,754,997 4.0736 1.78%
2022-01-18 0 4.500 4.480 4.500 4.440 4.560 27,048,751 121,345,466 4.4862 4.003 3.985 4.003 3.950 4.056 30,407,976 3.9906 0.90%
2022-01-17 0 4.460 4.450 4.460 4.390 4.570 36,540,021 162,305,803 4.4419 3.967 3.958 3.967 3.905 4.065 41,077,981 3.9512 -2.41%
2022-01-14 0 4.570 4.570 4.580 4.500 4.800 67,894,309 311,065,693 4.5816 4.065 4.065 4.074 4.003 4.270 76,326,206 4.0755 -5.97%
2022-01-13 0 4.860 4.850 4.860 4.720 4.900 47,953,936 230,320,190 4.8029 4.323 4.314 4.323 4.199 4.359 53,909,408 4.2724 1.25%
2022-01-12 0 4.800 4.800 4.810 4.760 4.940 63,748,343 308,413,418 4.8380 4.270 4.270 4.279 4.234 4.394 71,665,346 4.3035 0.21%
2022-01-11 0 4.790 4.780 4.790 4.520 4.890 99,133,344 473,464,344 4.7760 4.261 4.252 4.261 4.021 4.350 111,444,864 4.2484 5.51%
2022-01-10 0 4.540 4.540 4.550 4.370 4.620 56,522,648 255,788,773 4.5254 4.038 4.038 4.047 3.887 4.110 63,542,281 4.0255 3.42%
2022-01-07 0 4.390 4.390 4.400 4.110 4.420 58,022,151 250,477,269 4.3169 3.905 3.905 3.914 3.656 3.932 65,228,010 3.8400 5.53%
2022-01-06 0 4.160 4.150 4.160 4.060 4.300 36,964,923 154,433,091 4.1778 3.700 3.692 3.700 3.611 3.825 41,555,653 3.7163 0.73%
2022-01-05 0 4.130 4.120 4.130 4.010 4.290 51,004,171 208,753,807 4.0929 3.674 3.665 3.674 3.567 3.816 57,338,456 3.6407 -3.73%
2022-01-04 0 4.290 4.290 4.300 4.270 4.490 39,518,990 172,118,584 4.3553 3.816 3.816 3.825 3.798 3.994 44,426,913 3.8742 -2.72%
2022-01-03 0 4.410 4.400 4.410 4.310 4.480 24,037,092 106,228,414 4.4194 3.923 3.914 3.923 3.834 3.985 27,022,295 3.9311 2.32%
2021-12-31 0 4.310 4.310 4.330 4.250 4.350 16,174,764 69,617,326 4.3041 3.834 3.834 3.852 3.780 3.869 18,183,532 3.8286 1.41%
2021-12-30 0 4.250 4.250 4.260 4.210 4.300 22,156,224 94,040,127 4.2444 3.780 3.780 3.789 3.745 3.825 24,907,839 3.7755 -0.47%
2021-12-29 0 4.270 4.270 4.280 4.240 4.420 24,015,651 103,009,910 4.2893 3.798 3.798 3.807 3.772 3.932 26,998,191 3.8154 -2.95%
2021-12-28 0 4.400 4.390 4.400 4.320 4.520 44,261,964 194,712,513 4.3991 3.914 3.905 3.914 3.843 4.021 49,758,924 3.9131 -2.65%
2021-12-24 0 4.520 4.520 4.530 4.450 4.690 36,930,544 167,050,699 4.5234 4.021 4.021 4.030 3.958 4.172 41,517,004 4.0237 -2.16%
2021-12-23 0 4.620 4.620 4.630 4.320 4.740 123,923,565 566,026,975 4.5675 4.110 4.110 4.119 3.843 4.216 139,313,820 4.0630 8.96%
2021-12-22 0 4.240 4.240 4.250 4.210 4.350 30,930,859 132,070,014 4.2698 3.772 3.772 3.780 3.745 3.869 34,772,209 3.7981 1.68%
2021-12-21 0 4.170 4.170 4.180 3.990 4.270 29,389,873 123,105,025 4.1887 3.709 3.709 3.718 3.549 3.798 33,039,846 3.7260 1.46%
2021-12-20 0 4.110 4.110 4.120 4.070 4.380 44,265,112 184,216,136 4.1617 3.656 3.656 3.665 3.620 3.896 49,762,463 3.7019 -3.07%
2021-12-17 0 4.240 4.240 4.250 4.210 4.400 41,295,061 177,092,304 4.2885 3.772 3.772 3.780 3.745 3.914 46,423,557 3.8147 1.44%
2021-12-16 0 4.180 4.170 4.180 3.950 4.200 28,634,530 117,827,132 4.1149 3.718 3.709 3.718 3.514 3.736 32,190,696 3.6603 4.76%
2021-12-15 0 3.990 3.990 4.000 3.950 4.080 33,309,287 134,235,658 4.0300 3.549 3.549 3.558 3.514 3.629 37,446,018 3.5848 -1.48%
2021-12-14 0 4.050 4.040 4.050 4.020 4.260 86,014,822 355,523,809 4.1333 3.603 3.594 3.603 3.576 3.789 96,697,133 3.6767 -4.93%
2021-12-13 0 4.260 4.260 4.270 4.240 4.420 56,504,476 243,975,059 4.3178 3.789 3.789 3.798 3.772 3.932 63,521,852 3.8408 -0.70%
2021-12-10 0 4.290 4.280 4.290 4.140 4.390 46,428,421 199,422,280 4.2953 3.816 3.807 3.816 3.683 3.905 52,194,437 3.8208 1.18%
2021-12-09 0 4.240 4.240 4.250 4.220 4.420 79,708,064 341,994,771 4.2906 3.772 3.772 3.780 3.754 3.932 89,607,129 3.8166 -2.53%
2021-12-08 0 4.350 4.350 4.360 4.260 4.470 76,649,500 334,831,602 4.3683 3.869 3.869 3.878 3.789 3.976 86,168,717 3.8858 2.11%
2021-12-07 0 4.260 4.260 4.270 4.060 4.290 133,761,165 560,683,447 4.1917 3.789 3.789 3.798 3.611 3.816 150,373,166 3.7286 5.71%
2021-12-06 0 4.030 4.020 4.030 3.880 4.220 89,153,091 364,141,700 4.0845 3.585 3.576 3.585 3.451 3.754 100,225,148 3.6332 4.13%
2021-12-03 0 3.870 3.870 3.880 3.700 3.900 28,055,416 107,728,828 3.8399 3.442 3.442 3.451 3.291 3.469 31,539,661 3.4157 3.48%
2021-12-02 0 3.740 3.730 3.740 3.680 3.850 42,470,400 158,269,039 3.7266 3.327 3.318 3.327 3.273 3.425 47,744,863 3.3149 -3.11%
2021-12-01 0 3.860 3.860 3.870 3.750 3.910 25,344,936 97,695,332 3.8546 3.434 3.434 3.442 3.336 3.478 28,492,562 3.4288 0.78%
2021-11-30 0 3.830 3.820 3.830 3.780 3.970 45,797,084 176,779,647 3.8601 3.407 3.398 3.407 3.362 3.531 51,484,693 3.4336 0.79%
2021-11-29 0 3.800 3.800 3.810 3.740 3.860 33,538,099 127,113,125 3.7901 3.380 3.380 3.389 3.327 3.434 37,703,246 3.3714 -2.06%
2021-11-26 0 3.880 3.870 3.880 3.850 4.010 39,273,155 152,837,845 3.8917 3.451 3.442 3.451 3.425 3.567 44,150,548 3.4617 -3.96%
2021-11-25 0 4.040 4.030 4.040 3.990 4.100 20,554,387 83,209,385 4.0483 3.594 3.585 3.594 3.549 3.647 23,107,067 3.6010 1.00%
2021-11-24 0 4.000 4.000 4.010 3.950 4.050 21,945,153 87,558,190 3.9899 3.558 3.558 3.567 3.514 3.603 24,670,555 3.5491 0.25%
2021-11-23 0 3.990 3.990 4.000 3.960 4.170 45,105,603 183,087,401 4.0591 3.549 3.549 3.558 3.523 3.709 50,707,336 3.6107 0.00%
2021-11-22 0 3.990 3.990 4.000 3.950 4.110 33,820,267 135,325,090 4.0013 3.549 3.549 3.558 3.514 3.656 38,020,457 3.5593 -1.97%
2021-11-19 0 4.070 4.070 4.080 3.980 4.120 33,383,596 135,637,626 4.0630 3.620 3.620 3.629 3.540 3.665 37,529,555 3.6142 1.75%
2021-11-18 0 4.000 3.990 4.000 3.970 4.060 20,061,355 80,437,359 4.0096 3.558 3.549 3.558 3.531 3.611 22,552,805 3.5666 -0.25%
2021-11-17 0 4.010 4.010 4.020 3.910 4.040 35,455,196 141,242,446 3.9837 3.567 3.567 3.576 3.478 3.594 39,858,430 3.5436 -0.50%
2021-11-16 0 4.030 4.020 4.030 3.990 4.090 40,040,339 161,386,781 4.0306 3.585 3.576 3.585 3.549 3.638 45,013,009 3.5853 -1.71%
2021-11-15 0 4.100 4.090 4.100 4.050 4.220 31,155,097 127,536,775 4.0936 3.647 3.638 3.647 3.603 3.754 35,024,296 3.6414 -1.91%
2021-11-12 0 4.180 4.170 4.180 4.150 4.400 53,660,569 227,023,083 4.2307 3.718 3.709 3.718 3.692 3.914 60,324,756 3.7633 -1.18%
2021-11-11 0 4.230 4.220 4.230 3.970 4.240 61,747,125 256,011,434 4.1461 3.763 3.754 3.763 3.531 3.772 69,415,594 3.6881 5.75%
2021-11-10 0 4.000 3.990 4.000 3.880 4.130 99,169,704 392,408,004 3.9569 3.558 3.549 3.558 3.451 3.674 111,485,740 3.5198 -3.61%
2021-11-09 0 4.150 4.140 4.150 4.110 4.270 27,679,515 115,581,534 4.1757 3.692 3.683 3.692 3.656 3.798 31,117,076 3.7144 0.00%
2021-11-08 0 4.150 4.140 4.150 4.090 4.330 51,163,500 213,894,732 4.1806 3.692 3.683 3.692 3.638 3.852 57,517,572 3.7188 0.97%
2021-11-05 0 4.110 4.100 4.110 4.070 4.340 92,605,581 384,282,870 4.1497 3.656 3.647 3.656 3.620 3.861 104,106,408 3.6913 -7.43%
2021-11-04 0 4.440 4.420 4.440 4.320 4.480 39,862,950 174,977,590 4.3895 3.950 3.932 3.950 3.843 3.985 44,813,590 3.9046 0.23%
2021-11-03 0 4.430 4.430 4.440 4.350 4.530 42,522,873 188,093,590 4.4234 3.941 3.941 3.950 3.869 4.030 47,803,853 3.9347 0.00%
2021-11-02 0 4.430 4.420 4.430 4.370 4.660 61,700,179 275,236,632 4.4609 3.941 3.932 3.941 3.887 4.145 69,362,818 3.9681 -3.28%
2021-11-01 0 4.580 4.570 4.580 4.540 4.740 34,675,038 159,340,993 4.5953 4.074 4.065 4.074 4.038 4.216 38,981,383 4.0876 -1.51%
2021-10-29 0 4.650 4.650 4.670 4.620 4.980 86,060,077 406,153,287 4.7194 4.136 4.136 4.154 4.110 4.430 96,748,008 4.1981 -1.48%
2021-10-28 0 4.720 4.720 4.730 4.430 4.900 167,246,441 777,110,756 4.6465 4.199 4.199 4.207 3.941 4.359 188,017,030 4.1332 -5.60%
2021-10-27 0 5.000 4.990 5.000 4.860 5.340 132,167,369 659,892,661 4.9929 4.448 4.439 4.448 4.323 4.750 148,581,435 4.4413 -7.24%
2021-10-26 0 5.390 5.370 5.390 5.300 5.570 40,404,283 218,637,193 5.4112 4.795 4.777 4.795 4.714 4.955 45,422,152 4.8134 -0.92%
2021-10-25 0 5.440 5.430 5.440 5.270 5.510 26,793,009 145,741,287 5.4395 4.839 4.830 4.839 4.688 4.901 30,120,473 4.8386 0.18%
2021-10-22 0 5.430 5.420 5.430 5.330 5.510 55,818,963 301,711,430 5.4052 4.830 4.821 4.830 4.741 4.901 62,751,204 4.8081 -2.86%
2021-10-21 0 5.590 5.580 5.590 5.540 5.780 33,770,825 190,626,146 5.6447 4.972 4.964 4.972 4.928 5.141 37,964,875 5.0211 -0.36%
2021-10-20 0 5.610 5.610 5.620 5.410 5.750 57,766,220 321,535,487 5.5662 4.990 4.990 4.999 4.812 5.115 64,940,294 4.9512 -3.28%
2021-10-19 0 5.800 5.790 5.800 5.630 5.880 46,378,509 266,888,879 5.7546 5.159 5.150 5.159 5.008 5.230 52,138,326 5.1189 -0.17%
2021-10-18 0 5.810 5.810 5.820 5.520 5.910 106,162,862 610,492,308 5.7505 5.168 5.168 5.177 4.910 5.257 119,347,388 5.1153 7.20%
2021-10-15 0 5.420 5.410 5.420 5.310 5.550 92,929,348 505,308,601 5.4376 4.821 4.812 4.821 4.723 4.937 104,470,384 4.8369 2.26%
2021-10-12 0 5.300 5.300 5.310 5.190 5.520 58,872,125 311,689,592 5.2943 4.714 4.714 4.723 4.617 4.910 66,183,543 4.7095 -0.38%
2021-10-11 0 5.320 5.320 5.330 5.180 5.550 125,495,459 663,743,796 5.2890 4.732 4.732 4.741 4.608 4.937 141,080,930 4.7047 -4.49%
2021-10-08 0 5.570 5.560 5.570 5.470 5.990 66,860,068 372,935,615 5.5779 4.955 4.946 4.955 4.866 5.328 75,163,521 4.9617 -4.46%
2021-10-07 0 5.830 5.820 5.830 5.730 5.900 39,813,793 231,568,961 5.8163 5.186 5.177 5.186 5.097 5.248 44,758,328 5.1738 0.69%
2021-10-06 0 5.790 5.780 5.790 5.770 6.080 34,526,544 202,202,794 5.8564 5.150 5.141 5.150 5.133 5.408 38,814,448 5.2095 -4.30%
2021-10-05 0 6.050 6.050 6.060 5.690 6.200 65,322,168 395,455,396 6.0539 5.382 5.382 5.391 5.061 5.515 73,434,627 5.3851 6.33%
2021-10-04 0 5.690 5.680 5.690 5.630 5.980 42,366,171 243,137,633 5.7390 5.061 5.053 5.061 5.008 5.319 47,627,690 5.1050 -3.40%
2021-09-30 0 5.890 5.880 5.890 5.680 5.910 43,069,119 251,319,436 5.8353 5.239 5.230 5.239 5.053 5.257 48,417,938 5.1906 2.08%
2021-09-29 0 5.770 5.770 5.780 5.620 5.960 52,423,759 303,306,959 5.7857 5.133 5.133 5.141 4.999 5.302 58,934,345 5.1465 -4.31%
2021-09-28 0 6.030 6.020 6.030 5.680 6.130 106,449,212 634,482,642 5.9604 5.364 5.355 5.364 5.053 5.453 119,669,301 5.3020 6.91%
2021-09-27 0 5.640 5.630 5.640 5.380 6.050 109,998,073 614,690,260 5.5882 5.017 5.008 5.017 4.786 5.382 123,658,900 4.9709 -6.31%
2021-09-24 0 6.020 6.020 6.030 5.860 6.400 103,150,473 621,927,228 6.0293 5.355 5.355 5.364 5.213 5.693 115,960,886 5.3633 -3.83%
2021-09-23 0 6.260 6.260 6.270 6.170 6.870 120,612,898 775,493,495 6.4296 5.568 5.568 5.577 5.488 6.111 135,591,996 5.7193 -4.43%
2021-09-21 0 6.550 6.550 6.560 6.200 6.580 57,027,619 364,491,640 6.3915 5.826 5.826 5.835 5.515 5.853 64,109,965 5.6854 2.83%
2021-09-20 0 6.370 6.360 6.370 5.960 6.530 76,379,991 476,280,181 6.2357 5.666 5.657 5.666 5.302 5.809 85,865,738 5.5468 -3.48%
2021-09-17 0 6.600 6.590 6.600 6.330 6.840 63,535,707 416,357,229 6.5531 5.871 5.862 5.871 5.631 6.084 71,426,303 5.8292 -1.35%
2021-09-16 0 6.690 6.680 6.690 6.480 7.060 88,756,251 597,954,590 6.7370 5.951 5.942 5.951 5.764 6.280 99,779,024 5.9928 -0.89%
2021-09-15 0 6.750 6.740 6.750 6.410 6.750 132,920,254 878,047,149 6.6058 6.004 5.995 6.004 5.702 6.004 149,427,821 5.8761 -0.44%
2021-09-14 0 6.780 6.770 6.780 6.720 7.330 144,405,818 998,806,219 6.9167 6.031 6.022 6.031 5.978 6.520 162,339,795 6.1526 -5.96%
2021-09-13 0 7.210 7.200 7.210 6.840 7.490 206,647,825 1,498,021,562 7.2492 6.413 6.405 6.413 6.084 6.663 232,311,731 6.4483 8.10%
2021-09-10 0 6.670 6.670 6.690 6.580 7.100 166,812,948 1,140,808,413 6.8388 5.933 5.933 5.951 5.853 6.316 187,529,700 6.0833 -0.89%
2021-09-09 0 6.730 6.730 6.740 6.380 6.890 215,838,415 1,443,708,101 6.6888 5.987 5.987 5.995 5.675 6.129 242,643,714 5.9499 5.16%
2021-09-08 0 6.400 6.370 6.400 5.990 6.500 149,489,550 945,724,609 6.3264 5.693 5.666 5.693 5.328 5.782 168,054,883 5.6275 3.90%
2021-09-07 0 6.160 6.150 6.160 5.940 6.260 84,925,025 525,339,252 6.1859 5.479 5.471 5.479 5.284 5.568 95,471,992 5.5025 3.36%
2021-09-06 0 5.960 5.960 5.970 5.830 6.230 129,211,095 781,208,763 6.0460 5.302 5.302 5.310 5.186 5.542 145,258,016 5.3781 5.49%
2021-09-03 0 5.650 5.650 5.660 5.570 5.800 64,542,627 366,714,208 5.6817 5.026 5.026 5.035 4.955 5.159 72,558,273 5.0541 1.25%
2021-09-02 0 5.580 5.570 5.580 5.320 5.640 80,409,644 442,946,812 5.5086 4.964 4.955 4.964 4.732 5.017 90,395,839 4.9001 4.69%
2021-09-01 0 5.330 5.320 5.330 5.260 5.700 88,652,471 478,776,947 5.4006 4.741 4.732 4.741 4.679 5.070 99,662,356 4.8040 -5.50%
2021-08-31 0 5.640 5.630 5.640 5.180 5.640 137,623,818 745,618,122 5.4178 5.017 5.008 5.017 4.608 5.017 154,715,528 4.8193 3.11%
2021-08-30 0 5.470 5.460 5.470 5.340 5.630 112,752,642 620,875,881 5.5065 4.866 4.857 4.866 4.750 5.008 126,755,563 4.8982 5.19%
2021-08-27 0 5.200 5.190 5.200 5.070 5.330 65,880,179 341,691,056 5.1866 4.626 4.617 4.626 4.510 4.741 74,061,938 4.6136 2.16%
2021-08-26 0 5.090 5.090 5.100 4.880 5.240 158,000,923 812,082,312 5.1397 4.528 4.528 4.537 4.341 4.661 177,623,297 4.5719 4.95%
2021-08-25 0 4.850 4.850 4.860 4.660 4.980 104,226,985 505,345,314 4.8485 4.314 4.314 4.323 4.145 4.430 117,171,092 4.3129 6.83%
2021-08-24 0 4.540 4.540 4.550 4.510 4.680 30,655,644 140,837,082 4.5942 4.038 4.038 4.047 4.012 4.163 34,462,815 4.0866 1.57%
2021-08-23 0 4.470 4.470 4.480 4.400 4.530 33,503,016 149,772,087 4.4704 3.976 3.976 3.985 3.914 4.030 37,663,806 3.9766 2.76%
2021-08-20 0 4.350 4.350 4.360 4.200 4.430 77,231,693 330,915,406 4.2847 3.869 3.869 3.878 3.736 3.941 86,823,214 3.8114 -1.14%
2021-08-19 0 4.400 4.400 4.410 4.350 4.520 74,199,649 328,012,811 4.4207 3.914 3.914 3.923 3.869 4.021 83,414,616 3.9323 -3.93%
2021-08-18 0 4.580 4.580 4.590 4.450 4.720 62,971,492 290,047,462 4.6060 4.074 4.074 4.083 3.958 4.199 70,792,017 4.0972 -0.22%
2021-08-17 0 4.590 4.580 4.590 4.510 4.920 124,823,865 580,270,695 4.6487 4.083 4.074 4.083 4.012 4.376 140,325,930 4.1352 -4.97%
2021-08-16 0 4.830 4.820 4.830 4.820 5.190 58,000,842 289,081,714 4.9841 4.296 4.288 4.296 4.288 4.617 65,204,054 4.4335 -4.55%
2021-08-13 0 5.060 5.050 5.060 4.950 5.100 39,072,857 196,440,678 5.0275 4.501 4.492 4.501 4.403 4.537 43,925,374 4.4721 0.80%
2021-08-12 0 5.020 5.020 5.030 4.890 5.140 69,474,656 351,571,995 5.0604 4.465 4.465 4.474 4.350 4.572 78,102,819 4.5014 2.45%
2021-08-11 0 4.900 4.900 4.910 4.790 4.940 68,874,538 336,210,904 4.8815 4.359 4.359 4.368 4.261 4.394 77,428,171 4.3422 3.38%
2021-08-10 0 4.740 4.730 4.740 4.600 4.750 26,383,889 123,285,969 4.6728 4.216 4.207 4.216 4.092 4.225 29,660,544 4.1566 1.72%
2021-08-09 0 4.660 4.650 4.660 4.550 4.750 29,557,732 137,605,360 4.6555 4.145 4.136 4.145 4.047 4.225 33,228,551 4.1412 -0.21%
2021-08-06 0 4.670 4.670 4.680 4.480 4.750 66,256,481 310,305,443 4.6834 4.154 4.154 4.163 3.985 4.225 74,484,974 4.1660 4.71%
2021-08-05 0 4.460 4.460 4.480 4.440 4.580 32,212,000 144,829,366 4.4961 3.967 3.967 3.985 3.950 4.074 36,212,457 3.9994 -2.19%
2021-08-04 0 4.560 4.550 4.560 4.430 4.630 24,254,000 110,536,756 4.5575 4.056 4.047 4.056 3.941 4.119 27,266,141 4.0540 1.79%
2021-08-03 0 4.480 4.470 4.480 4.450 4.790 52,980,480 241,182,437 4.5523 3.985 3.976 3.985 3.958 4.261 59,560,206 4.0494 -6.47%
2021-08-02 0 4.790 4.790 4.800 4.520 4.840 42,094,900 197,018,216 4.6803 4.261 4.261 4.270 4.021 4.305 47,322,729 4.1633 1.05%
2021-07-30 0 4.740 4.740 4.750 4.610 4.800 61,584,699 290,628,962 4.7192 4.216 4.216 4.225 4.101 4.270 69,232,996 4.1978 2.38%
2021-07-29 0 4.630 4.620 4.630 4.430 4.640 49,747,398 226,684,782 4.5567 4.119 4.110 4.119 3.941 4.127 55,925,603 4.0533 5.47%
2021-07-28 0 4.390 4.380 4.390 4.260 4.550 66,847,807 293,524,287 4.3909 3.905 3.896 3.905 3.789 4.047 75,149,737 3.9059 -0.90%
2021-07-27 0 4.430 4.420 4.430 4.220 5.120 130,575,365 605,731,007 4.6389 3.941 3.932 3.941 3.754 4.554 146,791,717 4.1265 -7.71%
2021-07-26 0 4.800 4.790 4.800 4.740 5.100 84,940,123 417,258,506 4.9124 4.270 4.261 4.270 4.216 4.537 95,488,965 4.3697 -0.83%
2021-07-23 0 4.840 4.830 4.840 4.800 5.180 91,503,470 455,266,001 4.9754 4.305 4.296 4.305 4.270 4.608 102,867,424 4.4258 -3.39%
2021-07-22 0 5.010 5.000 5.010 4.730 5.040 106,252,573 527,727,670 4.9667 4.457 4.448 4.457 4.207 4.483 119,448,241 4.4180 6.60%
2021-07-21 0 4.700 4.690 4.700 4.570 4.770 46,515,700 218,050,939 4.6877 4.181 4.172 4.181 4.065 4.243 52,292,555 4.1698 3.07%
2021-07-20 0 4.560 4.550 4.560 4.450 4.720 68,169,691 310,447,257 4.5540 4.056 4.047 4.056 3.958 4.199 76,635,788 4.0509 -5.59%
2021-07-19 0 4.830 4.830 4.840 4.630 4.930 104,938,000 505,472,070 4.8169 4.296 4.296 4.305 4.119 4.385 117,970,409 4.2847 3.21%
2021-07-16 0 4.680 4.660 4.680 4.540 4.790 53,349,909 251,612,734 4.7163 4.163 4.145 4.163 4.038 4.261 59,975,515 4.1953 2.86%
2021-07-15 0 4.550 4.550 4.560 4.420 4.620 56,878,000 258,533,420 4.5454 4.047 4.047 4.056 3.932 4.110 63,941,765 4.0433 0.22%
2021-07-14 0 4.540 4.540 4.550 4.490 4.770 41,645,609 189,144,729 4.5418 4.038 4.038 4.047 3.994 4.243 46,817,640 4.0400 -3.81%
2021-07-13 0 4.720 4.710 4.720 4.610 4.760 24,355,788 114,406,098 4.6973 4.199 4.190 4.199 4.101 4.234 27,380,570 4.1784 0.85%
2021-07-12 0 4.680 4.670 4.680 4.620 4.950 58,431,724 277,688,600 4.7524 4.163 4.154 4.163 4.110 4.403 65,688,448 4.2274 0.21%
2021-07-09 0 4.670 4.670 4.680 4.420 4.770 71,988,000 334,886,390 4.6520 4.154 4.154 4.163 3.932 4.243 80,928,299 4.1381 5.90%
2021-07-08 0 4.410 4.400 4.410 4.400 4.750 31,792,992 143,579,554 4.5161 3.923 3.914 3.923 3.914 4.225 35,741,412 4.0172 -5.57%
2021-07-07 0 4.670 4.650 4.670 4.470 4.670 39,436,876 180,356,508 4.5733 4.154 4.136 4.154 3.976 4.154 44,334,601 4.0681 0.43%
2021-07-06 0 4.650 4.650 4.660 4.530 4.780 27,353,320 126,977,002 4.6421 4.136 4.136 4.145 4.030 4.252 30,750,370 4.1293 -2.31%
2021-07-05 0 4.760 4.760 4.770 4.560 4.880 52,446,685 250,073,927 4.7682 4.234 4.234 4.243 4.056 4.341 58,960,118 4.2414 5.54%
2021-07-02 0 4.510 4.510 4.520 4.460 4.630 26,999,407 122,342,714 4.5313 4.012 4.012 4.021 3.967 4.119 30,352,504 4.0307 -2.59%
2021-06-30 0 4.630 4.620 4.630 4.490 4.710 56,954,655 262,800,799 4.6142 4.119 4.110 4.119 3.994 4.190 64,027,940 4.1045 3.58%
2021-06-29 0 4.470 4.460 4.470 4.420 4.660 34,278,114 154,199,281 4.4985 3.976 3.967 3.976 3.932 4.145 38,535,165 4.0015 -3.66%
2021-06-28 0 4.640 4.640 4.650 4.640 4.900 34,774,595 162,749,038 4.6801 4.127 4.127 4.136 4.127 4.359 39,093,305 4.1631 -1.07%
2021-06-25 0 4.690 4.690 4.700 4.410 4.780 87,283,199 406,862,640 4.6614 4.172 4.172 4.181 3.923 4.252 98,123,032 4.1465 6.35%
2021-06-24 0 4.410 4.410 4.430 4.350 4.520 32,710,000 145,180,370 4.4384 3.923 3.923 3.941 3.869 4.021 36,772,304 3.9481 0.68%
2021-06-23 0 4.380 4.370 4.380 4.070 4.420 85,274,277 368,399,319 4.3202 3.896 3.887 3.896 3.620 3.932 95,864,618 3.8429 8.42%
2021-06-22 0 4.040 4.040 4.050 4.010 4.120 24,879,804 101,069,184 4.0623 3.594 3.594 3.603 3.567 3.665 27,969,665 3.6135 1.51%
2021-06-21 0 3.980 3.970 3.980 3.960 4.110 52,627,099 210,987,284 4.0091 3.540 3.531 3.540 3.523 3.656 59,162,938 3.5662 -3.40%
2021-06-18 0 4.120 4.100 4.120 3.910 4.170 48,922,168 199,534,273 4.0786 3.665 3.647 3.665 3.478 3.709 54,997,886 3.6280 0.00%
2021-06-17 0 4.120 4.110 4.120 3.980 4.170 43,090,225 176,913,348 4.1056 3.665 3.656 3.665 3.540 3.709 48,441,665 3.6521 2.74%
2021-06-16 0 4.010 4.010 4.020 3.980 4.350 103,815,215 425,982,294 4.1033 3.567 3.567 3.576 3.540 3.869 116,708,184 3.6500 -7.60%
2021-06-15 0 4.340 4.330 4.340 4.230 4.550 49,855,370 215,830,175 4.3291 3.861 3.852 3.861 3.763 4.047 56,046,984 3.8509 -3.56%
2021-06-11 0 4.500 4.500 4.510 4.280 4.560 81,790,272 364,591,400 4.4576 4.003 4.003 4.012 3.807 4.056 91,947,930 3.9652 5.63%
2021-06-10 0 4.260 4.250 4.260 4.220 4.350 37,442,330 160,475,831 4.2859 3.789 3.780 3.789 3.754 3.869 42,092,350 3.8125 -0.70%
2021-06-09 0 4.290 4.290 4.300 4.180 4.350 25,218,814 108,087,044 4.2860 3.816 3.816 3.825 3.718 3.869 28,350,777 3.8125 1.42%
2021-06-08 0 4.230 4.220 4.230 4.210 4.390 39,769,457 170,039,220 4.2756 3.763 3.754 3.763 3.745 3.905 44,708,486 3.8033 -2.98%
2021-06-07 0 4.360 4.340 4.360 4.270 4.370 32,712,679 141,672,604 4.3308 3.878 3.861 3.878 3.798 3.887 36,775,316 3.8524 2.83%
2021-06-04 0 4.240 4.240 4.250 4.150 4.340 43,485,285 184,314,510 4.2385 3.772 3.772 3.780 3.692 3.861 48,885,788 3.7703 -2.75%
2021-06-03 0 4.360 4.350 4.360 4.350 4.490 38,499,453 170,126,932 4.4189 3.878 3.869 3.878 3.869 3.994 43,280,758 3.9308 -2.46%
2021-06-02 0 4.470 4.450 4.470 4.430 4.620 34,258,301 154,259,643 4.5028 3.976 3.958 3.976 3.941 4.110 38,512,891 4.0054 -0.89%
2021-06-01 0 4.510 4.510 4.530 4.300 4.560 58,117,119 257,420,196 4.4293 4.012 4.012 4.030 3.825 4.056 65,334,772 3.9400 -1.74%
2021-05-31 0 4.590 4.570 4.590 4.510 4.720 68,107,320 313,679,683 4.6057 4.083 4.065 4.083 4.012 4.199 76,565,671 4.0969 0.22%
2021-05-28 0 4.580 4.580 4.590 4.520 4.660 62,780,869 287,597,783 4.5810 4.074 4.074 4.083 4.021 4.145 70,577,720 4.0749 4.57%
2021-05-27 0 4.380 4.380 4.410 4.320 4.450 51,290,233 225,085,408 4.3885 3.896 3.896 3.923 3.843 3.958 57,660,045 3.9037 1.39%
2021-05-26 0 4.320 4.320 4.330 4.270 4.460 51,305,117 223,911,790 4.3643 3.843 3.843 3.852 3.798 3.967 57,676,777 3.8822 -1.82%
2021-05-25 0 4.400 4.400 4.410 4.200 4.430 56,530,500 246,214,577 4.3554 3.914 3.914 3.923 3.736 3.941 63,551,108 3.8743 2.56%
2021-05-24 0 4.290 4.290 4.300 4.250 4.490 60,279,762 260,247,480 4.3173 3.816 3.816 3.825 3.780 3.994 67,765,997 3.8404 -5.09%
2021-05-21 0 4.520 4.510 4.520 4.220 4.530 88,064,086 388,382,835 4.4102 4.021 4.012 4.021 3.754 4.030 99,000,898 3.9230 4.63%
2021-05-20 0 4.320 4.310 4.320 4.160 4.390 114,216,898 488,193,296 4.2743 3.843 3.834 3.843 3.700 3.905 128,401,667 3.8021 -6.70%
2021-05-18 0 4.630 4.620 4.630 4.570 4.820 80,706,820 377,913,487 4.6825 4.119 4.110 4.119 4.065 4.288 90,729,922 4.1653 3.35%
2021-05-17 0 4.480 4.480 4.490 4.280 4.610 78,428,499 352,737,075 4.4976 3.985 3.985 3.994 3.807 4.101 88,168,653 4.0007 2.52%
2021-05-14 0 4.370 4.360 4.370 4.280 4.600 92,546,337 405,338,738 4.3798 3.887 3.878 3.887 3.807 4.092 104,039,807 3.8960 -2.89%
2021-05-13 0 4.500 4.490 4.500 4.470 4.780 117,594,566 539,420,497 4.5871 4.003 3.994 4.003 3.976 4.252 132,198,813 4.0804 -7.79%
2021-05-12 0 4.880 4.880 4.900 4.750 5.070 104,790,458 509,230,235 4.8595 4.341 4.341 4.359 4.225 4.510 117,804,544 4.3227 -1.41%
2021-05-11 0 4.950 4.950 4.960 4.750 5.150 185,659,088 920,604,421 4.9586 4.403 4.403 4.412 4.225 4.581 208,716,371 4.4108 -5.35%
2021-05-10 0 5.230 5.230 5.240 4.860 5.270 206,404,061 1,060,919,286 5.1400 4.652 4.652 4.661 4.323 4.688 232,037,694 4.5722 10.11%
2021-05-07 0 4.750 4.740 4.750 4.730 4.920 116,425,319 562,118,307 4.8281 4.225 4.216 4.225 4.207 4.376 130,884,356 4.2948 0.85%
2021-05-06 0 4.710 4.710 4.750 4.390 4.770 114,635,328 527,499,310 4.6015 4.190 4.190 4.225 3.905 4.243 128,872,063 4.0932 4.67%
2021-05-05 0 4.500 4.500 4.520 4.330 4.630 88,048,517 396,385,216 4.5019 4.003 4.003 4.021 3.852 4.119 98,983,396 4.0046 1.12%
2021-05-04 0 4.450 4.440 4.450 4.070 4.540 116,555,244 516,427,966 4.4308 3.958 3.950 3.958 3.620 4.038 131,030,416 3.9413 9.07%
2021-05-03 0 4.080 4.070 4.080 3.900 4.100 29,236,744 117,800,103 4.0292 3.629 3.620 3.629 3.469 3.647 32,867,699 3.5841 0.74%
2021-04-30 0 4.050 4.050 4.060 4.040 4.260 52,820,834 216,595,707 4.1006 3.603 3.603 3.611 3.594 3.789 59,380,733 3.6476 -5.15%
2021-04-29 0 4.270 4.260 4.270 4.000 4.290 75,790,763 318,085,740 4.1969 3.798 3.789 3.798 3.558 3.816 85,203,333 3.7333 6.48%
2021-04-28 0 4.010 4.000 4.010 3.900 4.140 62,413,276 247,680,320 3.9684 3.567 3.558 3.567 3.469 3.683 70,164,475 3.5300 -2.43%
2021-04-27 0 4.110 4.100 4.110 3.980 4.180 61,131,890 250,622,786 4.0997 3.656 3.647 3.656 3.540 3.718 68,723,952 3.6468 0.74%
2021-04-26 0 4.080 4.070 4.080 3.980 4.170 52,903,781 216,423,648 4.0909 3.629 3.620 3.629 3.540 3.709 59,473,982 3.6390 3.03%
2021-04-23 0 3.960 3.960 3.970 3.860 3.990 23,171,249 90,891,511 3.9226 3.523 3.523 3.531 3.434 3.549 26,048,921 3.4893 1.02%
2021-04-22 0 3.920 3.920 3.940 3.870 4.030 62,599,196 247,583,808 3.9551 3.487 3.487 3.505 3.442 3.585 70,373,485 3.5181 1.82%
2021-04-21 0 3.850 3.850 3.860 3.710 3.890 40,839,440 156,138,032 3.8232 3.425 3.425 3.434 3.300 3.460 45,911,352 3.4009 -1.28%
2021-04-20 0 3.900 3.890 3.900 3.780 4.020 63,366,243 248,393,285 3.9200 3.469 3.460 3.469 3.362 3.576 71,235,793 3.4869 0.78%
2021-04-19 0 3.870 3.860 3.870 3.730 3.880 37,539,143 143,976,859 3.8354 3.442 3.434 3.442 3.318 3.451 42,201,186 3.4117 2.11%
2021-04-16 0 3.790 3.790 3.800 3.740 3.930 54,268,602 206,631,830 3.8076 3.371 3.371 3.380 3.327 3.496 61,008,302 3.3869 -3.32%
2021-04-15 0 3.920 3.910 3.920 3.720 3.920 95,746,123 366,933,940 3.8324 3.487 3.478 3.487 3.309 3.487 107,636,979 3.4090 4.81%
2021-04-14 0 3.740 3.730 3.740 3.650 3.850 77,771,733 289,544,680 3.7230 3.327 3.318 3.327 3.247 3.425 87,430,322 3.3117 4.18%
2021-04-13 0 3.590 3.580 3.590 3.440 3.650 63,208,292 226,444,783 3.5825 3.193 3.185 3.193 3.060 3.247 71,058,225 3.1867 3.16%
2021-04-12 0 3.480 3.470 3.480 3.460 3.780 94,059,433 332,927,647 3.5395 3.096 3.087 3.096 3.078 3.362 105,740,816 3.1485 -6.20%
2021-04-09 0 3.710 3.700 3.710 3.660 3.920 133,346,000 502,823,596 3.7708 3.300 3.291 3.300 3.256 3.487 149,906,441 3.3542 3.63%
2021-04-08 0 3.580 3.580 3.590 3.370 3.680 75,052,000 267,940,382 3.5701 3.185 3.185 3.193 2.998 3.273 84,372,821 3.1757 4.37%
2021-04-07 0 3.430 3.420 3.430 3.250 3.440 70,657,220 237,864,184 3.3665 3.051 3.042 3.051 2.891 3.060 79,432,247 2.9946 4.26%
2021-04-01 0 3.290 3.280 3.290 3.180 3.330 41,474,943 135,116,459 3.2578 2.927 2.918 2.927 2.829 2.962 46,625,779 2.8979 2.81%
2021-03-31 0 3.200 3.190 3.200 3.130 3.370 71,790,004 230,552,784 3.2115 2.846 2.838 2.846 2.784 2.998 80,705,713 2.8567 -5.60%
2021-03-30 0 3.390 3.380 3.390 3.240 3.400 35,632,894 118,792,276 3.3338 3.016 3.007 3.016 2.882 3.024 40,058,197 2.9655 1.80%
2021-03-29 0 3.330 3.320 3.330 3.240 3.430 49,846,987 165,933,835 3.3289 2.962 2.953 2.962 2.882 3.051 56,037,560 2.9611 -0.60%
2021-03-26 0 3.350 3.350 3.360 3.240 3.380 39,672,400 131,824,093 3.3228 2.980 2.980 2.989 2.882 3.007 44,599,375 2.9557 2.76%
2021-03-25 0 3.260 3.260 3.270 3.030 3.420 117,636,159 387,248,454 3.2919 2.900 2.900 2.909 2.695 3.042 132,245,572 2.9283 5.50%
2021-03-24 0 3.090 3.080 3.090 3.040 3.230 138,763,856 430,493,887 3.1023 2.749 2.740 2.749 2.704 2.873 155,997,149 2.7596 -8.31%
2021-03-23 0 3.370 3.370 3.380 3.330 3.790 103,343,001 356,342,526 3.4482 2.998 2.998 3.007 2.962 3.371 116,177,325 3.0672 -9.89%
2021-03-22 0 3.740 3.730 3.740 3.590 3.760 75,948,520 280,934,808 3.6990 3.327 3.318 3.327 3.193 3.345 85,380,682 3.2904 3.60%
2021-03-19 0 3.610 3.610 3.620 3.530 3.750 114,465,004 411,580,217 3.5957 3.211 3.211 3.220 3.140 3.336 128,680,586 3.1985 -4.75%
2021-03-18 0 3.790 3.780 3.790 3.740 4.040 73,262,783 281,551,560 3.8430 3.371 3.362 3.371 3.327 3.594 82,361,399 3.4185 -1.81%
2021-03-17 0 3.860 3.860 3.870 3.770 4.040 81,897,850 315,545,180 3.8529 3.434 3.434 3.442 3.354 3.594 92,068,868 3.4273 -4.46%
2021-03-16 0 4.040 4.030 4.040 4.000 4.260 73,192,701 299,717,990 4.0949 3.594 3.585 3.594 3.558 3.789 82,282,613 3.6425 -2.88%
2021-03-15 0 4.160 4.150 4.160 4.060 4.360 95,576,959 403,472,175 4.2214 3.700 3.692 3.700 3.611 3.878 107,446,806 3.7551 3.74%
2021-03-12 0 4.010 4.000 4.010 3.980 4.280 128,834,261 534,715,586 4.1504 3.567 3.558 3.567 3.540 3.807 144,834,383 3.6919 -4.98%
2021-03-11 0 4.220 4.210 4.220 3.820 4.240 240,407,746 981,666,781 4.0833 3.754 3.745 3.754 3.398 3.772 270,264,348 3.6322 12.83%
2021-03-10 0 3.740 3.730 3.740 3.650 3.800 41,797,696 155,707,113 3.7253 3.327 3.318 3.327 3.247 3.380 46,988,615 3.3137 2.75%
2021-03-09 0 3.640 3.630 3.640 3.490 3.860 110,750,000 409,477,750 3.6973 3.238 3.229 3.238 3.104 3.434 124,504,210 3.2889 3.12%
2021-03-08 0 3.530 3.520 3.530 3.500 3.850 86,474,690 316,787,184 3.6634 3.140 3.131 3.140 3.113 3.425 97,214,113 3.2587 -1.40%
2021-03-05 0 3.580 3.570 3.580 3.500 3.810 139,467,001 503,130,290 3.6075 3.185 3.176 3.185 3.113 3.389 156,787,619 3.2090 -8.91%
2021-03-04 0 3.930 3.920 3.930 3.920 4.230 109,762,192 445,365,683 4.0576 3.496 3.487 3.496 3.487 3.763 123,393,725 3.6093 -4.38%
2021-03-03 0 4.110 4.100 4.110 3.810 4.170 111,595,774 447,777,349 4.0125 3.656 3.647 3.656 3.389 3.709 125,455,022 3.5692 13.22%
2021-03-02 0 3.630 3.620 3.630 3.590 3.870 60,042,178 221,171,804 3.6836 3.229 3.220 3.229 3.193 3.442 67,498,907 3.2767 -4.72%
2021-03-01 0 3.810 3.810 3.830 3.690 4.030 56,183,834 212,993,439 3.7910 3.389 3.389 3.407 3.282 3.585 63,161,389 3.3722 -2.81%
2021-02-26 0 3.920 3.910 3.920 3.740 3.960 110,897,512 429,291,907 3.8711 3.487 3.478 3.487 3.327 3.523 124,670,042 3.4434 -5.31%
2021-02-25 0 4.140 4.140 4.150 3.660 4.280 190,431,901 769,993,094 4.0434 3.683 3.683 3.692 3.256 3.807 214,081,927 3.5967 16.95%
2021-02-24 0 3.540 3.540 3.550 3.500 4.000 90,527,180 330,022,206 3.6456 3.149 3.149 3.158 3.113 3.558 101,769,887 3.2428 -8.53%
2021-02-23 0 3.870 3.870 3.880 3.780 4.100 120,127,837 472,785,971 3.9357 3.442 3.442 3.451 3.362 3.647 135,046,695 3.5009 -0.26%
2021-02-22 0 3.880 3.870 3.880 3.450 3.950 168,137,452 634,352,754 3.7728 3.451 3.442 3.451 3.069 3.514 189,018,697 3.3560 15.13%
2021-02-19 0 3.370 3.370 3.380 3.220 3.420 62,084,508 207,187,699 3.3372 2.998 2.998 3.007 2.864 3.042 69,794,877 2.9685 1.81%
2021-02-18 0 3.310 3.300 3.310 3.170 3.410 112,517,069 370,744,549 3.2950 2.944 2.935 2.944 2.820 3.033 126,490,734 2.9310 1.85%
2021-02-17 0 3.250 3.250 3.260 3.040 3.290 87,512,826 279,059,781 3.1888 2.891 2.891 2.900 2.704 2.927 98,381,176 2.8365 5.52%
2021-02-16 0 3.080 3.070 3.080 2.770 3.080 95,408,279 284,963,765 2.9868 2.740 2.731 2.740 2.464 2.740 107,257,178 2.6568 12.41%
2021-02-11 0 2.740 2.730 2.740 2.700 2.750 6,654,082 18,141,255 2.7263 2.437 2.428 2.437 2.402 2.446 7,480,463 2.4252 -0.72%
2021-02-10 0 2.760 2.750 2.760 2.730 2.800 23,510,000 64,961,400 2.7631 2.455 2.446 2.455 2.428 2.491 26,429,742 2.4579 -0.72%
2021-02-09 0 2.780 2.770 2.780 2.650 2.780 55,997,953 153,090,982 2.7339 2.473 2.464 2.473 2.357 2.473 62,952,424 2.4319 2.96%
2021-02-08 0 2.700 2.700 2.710 2.520 2.720 64,010,038 171,189,170 2.6744 2.402 2.402 2.411 2.242 2.420 71,959,541 2.3790 7.57%
2021-02-05 0 2.510 2.510 2.520 2.480 2.590 27,446,899 69,506,213 2.5324 2.233 2.233 2.242 2.206 2.304 30,855,571 2.2526 0.40%
2021-02-04 0 2.500 2.500 2.510 2.470 2.610 22,959,678 58,048,947 2.5283 2.224 2.224 2.233 2.197 2.322 25,811,075 2.2490 -2.34%
2021-02-03 0 2.560 2.550 2.560 2.500 2.600 32,229,477 82,235,899 2.5516 2.277 2.268 2.277 2.224 2.313 36,232,105 2.2697 -0.39%
2021-02-02 0 2.570 2.550 2.570 2.450 2.570 42,665,639 108,107,824 2.5338 2.286 2.268 2.286 2.179 2.286 47,964,349 2.2539 5.76%
2021-02-01 0 2.430 2.420 2.430 2.310 2.460 32,505,447 78,525,618 2.4158 2.162 2.153 2.162 2.055 2.188 36,542,348 2.1489 2.97%
2021-01-29 0 2.360 2.360 2.370 2.320 2.480 46,676,901 110,811,322 2.3740 2.099 2.099 2.108 2.064 2.206 52,473,776 2.1117 -2.07%
2021-01-28 0 2.410 2.400 2.410 2.380 2.480 37,557,071 90,710,005 2.4153 2.144 2.135 2.144 2.117 2.206 42,221,340 2.1484 -2.03%
2021-01-27 0 2.460 2.450 2.460 2.400 2.580 44,488,932 109,426,997 2.4596 2.188 2.179 2.188 2.135 2.295 50,014,080 2.1879 -2.77%
2021-01-26 0 2.530 2.520 2.530 2.530 2.610 33,205,550 84,610,510 2.5481 2.251 2.242 2.251 2.251 2.322 37,329,397 2.2666 -3.07%
2021-01-25 0 2.610 2.600 2.610 2.560 2.660 29,120,166 75,964,966 2.6087 2.322 2.313 2.322 2.277 2.366 32,736,643 2.3205 0.38%
2021-01-22 0 2.600 2.600 2.610 2.600 2.830 57,431,000 152,215,870 2.6504 2.313 2.313 2.322 2.313 2.517 64,563,443 2.3576 -7.14%
2021-01-21 0 2.800 2.790 2.800 2.620 2.860 108,589,503 300,402,355 2.7664 2.491 2.482 2.491 2.331 2.544 122,075,398 2.4608 5.66%
2021-01-20 0 2.650 2.640 2.650 2.600 2.700 44,054,383 116,880,084 2.6531 2.357 2.348 2.357 2.313 2.402 49,525,563 2.3600 1.92%
2021-01-19 0 2.600 2.590 2.600 2.550 2.700 52,406,605 137,263,441 2.6192 2.313 2.304 2.313 2.268 2.402 58,915,061 2.3299 -1.89%
2021-01-18 0 2.650 2.640 2.650 2.550 2.700 35,449,088 94,040,884 2.6528 2.357 2.348 2.357 2.268 2.402 39,851,564 2.3598 -1.85%
2021-01-15 0 2.700 2.690 2.700 2.640 2.760 39,514,276 106,318,288 2.6906 2.402 2.393 2.402 2.348 2.455 44,421,614 2.3934 0.37%
2021-01-14 0 2.690 2.680 2.690 2.680 2.760 44,214,313 119,521,483 2.7032 2.393 2.384 2.393 2.384 2.455 49,705,355 2.4046 -2.54%
2021-01-13 0 2.760 2.760 2.770 2.730 2.890 44,928,833 125,629,612 2.7962 2.455 2.455 2.464 2.428 2.571 50,508,613 2.4873 -0.36%
2021-01-12 0 2.770 2.760 2.770 2.740 2.830 35,601,390 98,523,824 2.7674 2.464 2.455 2.464 2.437 2.517 40,022,780 2.4617 0.00%
2021-01-11 0 2.770 2.760 2.770 2.720 3.060 67,751,907 192,542,791 2.8419 2.464 2.455 2.464 2.420 2.722 76,166,119 2.5279 -8.58%
2021-01-08 0 3.030 3.030 3.040 2.930 3.150 62,736,486 190,004,011 3.0286 2.695 2.695 2.704 2.606 2.802 70,527,825 2.6940 -1.30%
2021-01-07 0 3.070 3.060 3.070 2.860 3.100 121,613,891 366,380,350 3.0127 2.731 2.722 2.731 2.544 2.758 136,717,304 2.6798 8.87%
2021-01-06 0 2.820 2.810 2.820 2.750 2.910 41,446,230 116,323,217 2.8066 2.508 2.500 2.508 2.446 2.589 46,593,500 2.4966 -1.74%
2021-01-05 0 2.870 2.860 2.870 2.770 2.900 33,652,000 95,574,390 2.8401 2.553 2.544 2.553 2.464 2.580 37,831,293 2.5263 -1.71%
2021-01-04 0 2.920 2.910 2.920 2.720 2.920 42,053,584 119,877,875 2.8506 2.597 2.589 2.597 2.420 2.597 47,276,282 2.5357 6.57%
2020-12-31 0 2.740 2.730 2.740 2.700 2.780 13,940,150 38,130,539 2.7353 2.437 2.428 2.437 2.402 2.473 15,671,398 2.4331 1.48%
2020-12-30 0 2.700 2.690 2.700 2.650 2.720 16,854,589 45,305,017 2.6880 2.402 2.393 2.402 2.357 2.420 18,947,786 2.3910 0.00%
2020-12-29 0 2.700 2.680 2.700 2.660 2.830 22,174,900 59,892,806 2.7009 2.402 2.384 2.402 2.366 2.517 24,928,834 2.4026 -2.88%
2020-12-28 0 2.780 2.770 2.780 2.700 2.830 32,276,520 89,907,024 2.7855 2.473 2.464 2.473 2.402 2.517 36,284,990 2.4778 2.58%
2020-12-24 0 2.710 2.710 2.720 2.660 2.730 13,160,000 35,590,470 2.7044 2.411 2.411 2.420 2.366 2.428 14,794,360 2.4057 3.04%
2020-12-23 0 2.630 2.630 2.640 2.630 2.710 21,040,685 56,082,235 2.6654 2.339 2.339 2.348 2.339 2.411 23,653,760 2.3710 0.00%
2020-12-22 0 2.630 2.630 2.640 2.610 2.800 41,646,200 111,672,076 2.6814 2.339 2.339 2.348 2.322 2.491 46,818,305 2.3852 -6.74%
2020-12-21 0 2.820 2.820 2.830 2.810 2.910 25,959,073 73,749,638 2.8410 2.508 2.508 2.517 2.500 2.589 29,182,970 2.5271 -2.42%
2020-12-18 0 2.890 2.870 2.890 2.840 3.000 40,861,974 118,422,219 2.8981 2.571 2.553 2.571 2.526 2.669 45,936,684 2.5779 -0.34%
2020-12-17 0 2.900 2.890 2.900 2.660 2.910 56,327,000 159,626,790 2.8339 2.580 2.571 2.580 2.366 2.589 63,322,335 2.5209 8.61%
2020-12-16 0 2.670 2.660 2.670 2.650 2.770 19,798,294 53,266,500 2.6905 2.375 2.366 2.375 2.357 2.464 22,257,074 2.3932 -1.11%
2020-12-15 0 2.700 2.680 2.700 2.630 2.770 24,181,115 64,605,189 2.6717 2.402 2.384 2.402 2.339 2.464 27,184,204 2.3766 -1.46%
2020-12-14 0 2.740 2.740 2.750 2.730 2.810 19,957,670 54,960,093 2.7538 2.437 2.437 2.446 2.428 2.500 22,436,243 2.4496 -1.44%
2020-12-11 0 2.780 2.780 2.800 2.750 2.960 47,932,224 137,174,712 2.8618 2.473 2.473 2.491 2.446 2.633 53,884,999 2.5457 0.00%
2020-12-10 0 2.780 2.780 2.790 2.700 2.820 22,845,482 63,668,405 2.7869 2.473 2.473 2.482 2.402 2.508 25,682,697 2.4790 0.36%
2020-12-09 0 2.770 2.760 2.770 2.760 2.880 29,154,252 81,610,477 2.7993 2.464 2.455 2.464 2.455 2.562 32,774,963 2.4900 -1.42%
2020-12-08 0 2.810 2.800 2.810 2.760 2.850 22,178,061 62,174,787 2.8034 2.500 2.491 2.500 2.455 2.535 24,932,388 2.4937 -1.75%
2020-12-07 0 2.860 2.850 2.860 2.790 2.950 27,103,713 77,183,554 2.8477 2.544 2.535 2.544 2.482 2.624 30,469,764 2.5331 0.70%
2020-12-04 0 2.840 2.830 2.840 2.790 2.870 36,868,576 104,679,678 2.8393 2.526 2.517 2.526 2.482 2.553 41,447,340 2.5256 1.79%
2020-12-03 0 2.790 2.780 2.790 2.750 2.990 82,205,181 233,113,180 2.8357 2.482 2.473 2.482 2.446 2.660 92,414,367 2.5225 -6.69%
2020-12-02 0 2.990 2.980 2.990 2.970 3.150 57,080,542 173,214,918 3.0346 2.660 2.651 2.660 2.642 2.802 64,169,461 2.6993 -0.33%
2020-12-01 0 3.000 2.990 3.000 2.940 3.090 51,715,065 154,774,880 2.9928 2.669 2.660 2.669 2.615 2.749 58,137,637 2.6622 -1.96%
2020-11-30 0 3.060 3.050 3.060 2.870 3.150 130,803,767 397,498,357 3.0389 2.722 2.713 2.722 2.553 2.802 147,048,485 2.7032 7.75%
2020-11-27 0 2.840 2.830 2.840 2.720 2.950 54,267,169 152,700,502 2.8139 2.526 2.517 2.526 2.420 2.624 61,006,691 2.5030 0.00%
2020-11-26 0 2.840 2.840 2.850 2.760 2.860 42,290,367 119,017,472 2.8143 2.526 2.526 2.535 2.455 2.544 47,542,472 2.5034 3.27%
2020-11-25 0 2.750 2.750 2.760 2.720 2.980 105,754,481 303,007,364 2.8652 2.446 2.446 2.455 2.420 2.651 118,888,290 2.5487 -2.14%
2020-11-24 0 2.810 2.800 2.810 2.520 2.840 112,956,518 310,830,089 2.7518 2.500 2.491 2.500 2.242 2.526 126,984,759 2.4478 9.34%
2020-11-23 0 2.570 2.570 2.580 2.310 2.680 142,721,396 361,926,155 2.5359 2.286 2.286 2.295 2.055 2.384 160,446,182 2.2557 13.22%
2020-11-20 0 2.270 2.270 2.280 2.150 2.310 55,164,926 124,659,045 2.2598 2.019 2.019 2.028 1.912 2.055 62,015,942 2.0101 3.18%
2020-11-19 0 2.200 2.200 2.210 2.170 2.270 30,430,990 67,252,188 2.2100 1.957 1.957 1.966 1.930 2.019 34,210,261 1.9658 -1.79%
2020-11-18 0 2.240 2.230 2.240 2.160 2.280 37,014,000 83,119,960 2.2456 1.993 1.984 1.993 1.921 2.028 41,610,825 1.9976 2.28%
2020-11-17 0 2.190 2.170 2.190 2.120 2.240 25,087,308 54,870,591 2.1872 1.948 1.930 1.948 1.886 1.993 28,202,939 1.9456 -0.45%
2020-11-16 0 2.200 2.190 2.200 2.100 2.240 62,712,485 137,675,670 2.1953 1.957 1.948 1.957 1.868 1.993 70,500,843 1.9528 6.28%
2020-11-13 0 2.070 2.060 2.070 2.030 2.120 29,785,524 61,284,668 2.0575 1.841 1.832 1.841 1.806 1.886 33,484,633 1.8302 -1.43%
2020-11-12 0 2.100 2.090 2.100 2.020 2.110 22,705,000 46,990,500 2.0696 1.868 1.859 1.868 1.797 1.877 25,524,768 1.8410 -0.47%
2020-11-11 0 2.110 2.100 2.110 2.030 2.150 31,915,926 67,141,246 2.1037 1.877 1.868 1.877 1.806 1.912 35,879,613 1.8713 2.43%
2020-11-10 0 2.060 2.050 2.060 1.980 2.110 58,471,896 120,020,407 2.0526 1.832 1.824 1.832 1.761 1.877 65,733,609 1.8259 3.00%
2020-11-09 0 2.000 1.990 2.000 1.850 2.010 53,894,000 105,665,780 1.9606 1.779 1.770 1.779 1.646 1.788 60,587,177 1.7440 9.29%
2020-11-06 0 1.830 1.820 1.830 1.790 1.840 18,070,000 32,941,380 1.8230 1.628 1.619 1.628 1.592 1.637 20,314,141 1.6216 2.23%
2020-11-05 0 1.790 1.780 1.790 1.740 1.790 9,822,000 17,390,560 1.7706 1.592 1.583 1.592 1.548 1.592 11,041,809 1.5750 2.29%
2020-11-04 0 1.750 1.740 1.750 1.730 1.770 6,911,080 12,075,398 1.7473 1.557 1.548 1.557 1.539 1.574 7,769,377 1.5542 0.57%
2020-11-03 0 1.740 1.740 1.760 1.700 1.780 11,375,000 19,975,620 1.7561 1.548 1.548 1.566 1.512 1.583 12,787,678 1.5621 2.96%
2020-11-02 0 1.690 1.680 1.690 1.670 1.730 7,973,313 13,542,032 1.6984 1.503 1.494 1.503 1.486 1.539 8,963,531 1.5108 0.00%
2020-10-30 0 1.690 1.660 1.690 1.640 1.720 17,202,180 28,849,727 1.6771 1.503 1.477 1.503 1.459 1.530 19,338,545 1.4918 1.81%
2020-10-29 0 1.660 1.660 1.670 1.630 1.690 10,685,395 17,684,107 1.6550 1.477 1.477 1.486 1.450 1.503 12,012,430 1.4722 -0.60%
2020-10-28 0 1.670 1.670 1.680 1.650 1.720 13,880,000 23,328,610 1.6807 1.486 1.486 1.494 1.468 1.530 15,603,778 1.4951 -2.91%
2020-10-27 0 1.720 1.710 1.720 1.700 1.810 13,392,823 23,146,280 1.7283 1.530 1.521 1.530 1.512 1.610 15,056,098 1.5373 -3.37%
2020-10-23 0 1.780 1.770 1.780 1.750 1.820 18,820,450 33,587,379 1.7846 1.583 1.574 1.583 1.557 1.619 21,157,790 1.5875 1.71%
2020-10-22 0 1.750 1.750 1.760 1.730 1.760 9,466,740 16,517,538 1.7448 1.557 1.557 1.566 1.539 1.566 10,642,429 1.5520 -0.57%
2020-10-21 0 1.760 1.760 1.770 1.730 1.800 16,806,000 29,669,762 1.7654 1.566 1.566 1.574 1.539 1.601 18,893,163 1.5704 1.73%
2020-10-20 0 1.730 1.710 1.730 1.690 1.730 7,905,560 13,471,955 1.7041 1.539 1.521 1.539 1.503 1.539 8,887,363 1.5159 1.76%
2020-10-19 0 1.700 1.700 1.720 1.700 1.760 9,260,000 15,980,960 1.7258 1.512 1.512 1.530 1.512 1.566 10,410,013 1.5352 -0.58%
2020-10-16 0 1.710 1.700 1.710 1.660 1.740 15,674,000 26,861,542 1.7138 1.521 1.512 1.521 1.477 1.548 17,620,578 1.5244 3.64%
2020-10-15 0 1.650 1.650 1.660 1.650 1.690 14,628,349 24,345,079 1.6642 1.468 1.468 1.477 1.468 1.503 16,445,066 1.4804 -1.20%
2020-10-14 0 1.670 1.660 1.680 1.640 1.710 18,193,886 30,212,120 1.6606 1.486 1.477 1.494 1.459 1.521 20,453,412 1.4771 -2.91%
2020-10-12 0 1.720 1.710 1.720 1.680 1.730 15,670,886 26,755,884 1.7074 1.530 1.521 1.530 1.494 1.539 17,617,077 1.5187 1.78%
2020-10-09 0 1.690 1.680 1.690 1.670 1.710 12,295,019 20,722,370 1.6854 1.503 1.494 1.503 1.486 1.521 13,821,956 1.4992 -1.17%
2020-10-08 0 1.710 1.700 1.710 1.670 1.720 10,512,588 17,836,621 1.6967 1.521 1.512 1.521 1.486 1.530 11,818,162 1.5093 1.79%
2020-10-07 0 1.680 1.670 1.680 1.650 1.680 7,858,465 13,118,686 1.6694 1.494 1.486 1.494 1.468 1.494 8,834,420 1.4850 0.00%
2020-10-06 0 1.680 1.670 1.680 1.590 1.690 11,123,400 18,464,680 1.6600 1.494 1.486 1.494 1.414 1.503 12,504,832 1.4766 4.35%
2020-10-05 0 1.610 1.600 1.610 1.560 1.620 9,926,000 15,856,490 1.5975 1.432 1.423 1.432 1.388 1.441 11,158,725 1.4210 1.90%
2020-09-30 0 1.580 1.570 1.580 1.550 1.630 13,542,000 21,406,630 1.5808 1.405 1.397 1.405 1.379 1.450 15,223,801 1.4061 -0.63%
2020-09-29 0 1.590 1.590 1.600 1.590 1.630 8,584,850 13,745,683 1.6012 1.414 1.414 1.423 1.414 1.450 9,651,016 1.4243 0.63%
2020-09-28 0 1.580 1.580 1.590 1.550 1.600 15,804,000 24,891,900 1.5750 1.405 1.405 1.414 1.379 1.423 17,766,723 1.4010 0.64%
2020-09-25 0 1.570 1.560 1.570 1.560 1.630 19,009,489 30,135,194 1.5853 1.397 1.388 1.397 1.388 1.450 21,370,306 1.4101 -2.48%
2020-09-24 0 1.610 1.610 1.620 1.580 1.660 20,308,000 32,721,000 1.6112 1.432 1.432 1.441 1.405 1.477 22,830,081 1.4332 -4.17%
2020-09-23 0 1.680 1.670 1.680 1.640 1.730 19,954,119 33,308,318 1.6692 1.494 1.486 1.494 1.459 1.539 22,432,251 1.4848 -1.75%
2020-09-22 0 1.710 1.710 1.720 1.680 1.770 18,295,876 31,206,224 1.7056 1.521 1.521 1.530 1.494 1.574 20,568,069 1.5172 -2.84%
2020-09-21 0 1.760 1.760 1.770 1.750 1.830 17,120,766 30,485,844 1.7806 1.566 1.566 1.574 1.557 1.628 19,247,020 1.5839 -2.22%
2020-09-18 0 1.800 1.800 1.820 1.780 1.840 18,723,497 33,824,431 1.8065 1.601 1.601 1.619 1.583 1.637 21,048,796 1.6070 0.00%
2020-09-17 0 1.800 1.790 1.800 1.760 1.840 10,488,413 18,697,999 1.7827 1.601 1.592 1.601 1.566 1.637 11,790,985 1.5858 -0.55%
2020-09-16 0 1.810 1.810 1.820 1.780 1.850 17,105,660 30,801,758 1.8007 1.610 1.610 1.619 1.583 1.646 19,230,038 1.6018 -1.63%
2020-09-15 0 1.840 1.830 1.840 1.800 1.850 7,448,000 13,614,170 1.8279 1.637 1.628 1.637 1.601 1.646 8,372,978 1.6260 1.66%
2020-09-14 0 1.810 1.810 1.820 1.800 1.860 12,626,325 23,023,906 1.8235 1.610 1.610 1.619 1.601 1.655 14,194,407 1.6220 0.00%
2020-09-11 0 1.810 1.810 1.820 1.780 1.840 7,589,124 13,737,685 1.8102 1.610 1.610 1.619 1.583 1.637 8,531,629 1.6102 0.00%
2020-09-10 0 1.810 1.810 1.820 1.810 1.890 13,134,000 24,083,440 1.8337 1.610 1.610 1.619 1.610 1.681 14,765,131 1.6311 -3.21%
2020-09-09 0 1.870 1.860 1.870 1.830 1.890 9,902,996 18,434,176 1.8615 1.663 1.655 1.663 1.628 1.681 11,132,864 1.6558 -1.06%
2020-09-08 0 1.890 1.890 1.900 1.850 1.910 7,351,960 13,884,386 1.8885 1.681 1.681 1.690 1.646 1.699 8,265,011 1.6799 0.00%
2020-09-07 0 1.890 1.880 1.890 1.860 1.950 10,570,365 20,131,406 1.9045 1.681 1.672 1.681 1.655 1.735 11,883,115 1.6941 -0.53%
2020-09-04 0 1.900 1.890 1.900 1.820 1.900 17,818,300 33,190,551 1.8627 1.690 1.681 1.690 1.619 1.690 20,031,182 1.6569 0.53%
2020-09-03 0 1.890 1.880 1.890 1.880 1.950 24,242,266 46,290,173 1.9095 1.681 1.672 1.681 1.672 1.735 27,252,950 1.6985 -2.07%
2020-09-02 0 1.930 1.920 1.930 1.900 1.970 17,225,035 33,085,335 1.9208 1.717 1.708 1.717 1.690 1.752 19,364,238 1.7086 -1.53%
2020-09-01 0 1.960 1.950 1.960 1.860 1.990 19,782,000 38,261,090 1.9341 1.743 1.735 1.743 1.655 1.770 22,238,757 1.7205 3.16%
2020-08-31 0 1.900 1.900 1.930 1.900 2.040 40,680,227 79,214,873 1.9473 1.690 1.690 1.717 1.690 1.815 45,732,366 1.7321 -3.55%
2020-08-28 0 1.970 1.960 1.970 1.890 1.970 16,240,000 31,368,590 1.9316 1.752 1.743 1.752 1.681 1.752 18,256,870 1.7182 0.00%
2020-08-27 0 1.970 1.960 1.970 1.940 2.010 23,507,040 46,493,088 1.9778 1.752 1.743 1.752 1.726 1.788 26,426,415 1.7593 2.07%
2020-08-26 0 1.930 1.930 1.940 1.920 2.090 52,907,341 104,811,794 1.9810 1.717 1.717 1.726 1.708 1.859 59,477,984 1.7622 -7.21%
2020-08-25 0 2.080 2.070 2.080 2.060 2.100 12,769,547 26,601,676 2.0832 1.850 1.841 1.850 1.832 1.868 14,355,416 1.8531 -0.48%
2020-08-24 0 2.090 2.080 2.090 2.060 2.100 16,726,519 34,819,373 2.0817 1.859 1.850 1.859 1.832 1.868 18,803,811 1.8517 0.48%
2020-08-21 0 2.080 2.080 2.090 2.030 2.090 20,772,379 42,816,916 2.0612 1.850 1.850 1.859 1.806 1.859 23,352,132 1.8335 0.97%
2020-08-20 0 2.060 2.050 2.060 2.040 2.090 20,163,254 41,658,487 2.0661 1.832 1.824 1.832 1.815 1.859 22,667,359 1.8378 -0.96%
2020-08-19 0 2.080 2.080 2.090 2.060 2.140 10,296,152 21,480,264 2.0862 1.850 1.850 1.859 1.832 1.904 11,574,847 1.8558 -1.42%
2020-08-18 0 2.110 2.090 2.110 2.040 2.120 28,533,828 59,520,699 2.0860 1.877 1.859 1.877 1.815 1.886 32,077,487 1.8555 3.94%
2020-08-17 0 2.030 2.030 2.040 2.010 2.060 16,746,899 34,107,871 2.0367 1.806 1.806 1.815 1.788 1.832 18,826,722 1.8117 0.50%
2020-08-14 0 2.020 2.010 2.020 2.000 2.040 23,891,127 48,267,467 2.0203 1.797 1.788 1.797 1.779 1.815 26,858,202 1.7971 -0.49%
2020-08-13 0 2.030 2.030 2.040 2.020 2.100 17,685,533 36,062,119 2.0391 1.806 1.806 1.815 1.797 1.868 19,881,926 1.8138 -1.46%
2020-08-12 0 2.060 2.060 2.070 2.020 2.090 27,782,509 56,862,923 2.0467 1.832 1.832 1.841 1.797 1.859 31,232,861 1.8206 -3.29%
2020-08-11 0 2.130 2.080 2.130 2.070 2.160 22,559,989 47,752,769 2.1167 1.895 1.850 1.895 1.841 1.921 25,361,748 1.8829 0.47%
2020-08-10 0 2.120 2.120 2.130 2.060 2.180 33,430,000 70,493,210 2.1087 1.886 1.886 1.895 1.832 1.939 37,581,722 1.8757 -2.75%
2020-08-07 0 2.180 2.170 2.180 2.160 2.270 35,902,006 78,651,072 2.1907 1.939 1.930 1.939 1.921 2.019 40,360,730 1.9487 -3.96%
2020-08-06 0 2.270 2.260 2.270 2.180 2.290 28,961,497 64,844,774 2.2390 2.019 2.010 2.019 1.939 2.037 32,558,269 1.9917 0.89%
2020-08-05 0 2.250 2.240 2.250 2.150 2.290 62,081,476 138,742,068 2.2348 2.001 1.993 2.001 1.912 2.037 69,791,468 1.9880 4.65%
2020-08-04 0 2.150 2.150 2.160 2.050 2.170 57,178,788 121,836,207 2.1308 1.912 1.912 1.921 1.824 1.930 64,279,908 1.8954 6.44%
2020-08-03 0 2.020 2.020 2.030 1.990 2.040 19,601,495 39,471,162 2.0137 1.797 1.797 1.806 1.770 1.815 22,035,834 1.7912 1.51%
2020-07-31 0 1.990 1.990 2.000 1.990 2.080 29,705,938 60,194,780 2.0264 1.770 1.770 1.779 1.770 1.850 33,395,163 1.8025 -3.86%
2020-07-30 0 2.070 2.050 2.070 2.030 2.110 39,666,014 81,844,978 2.0634 1.841 1.824 1.841 1.806 1.877 44,592,196 1.8354 0.49%
2020-07-29 0 2.060 2.060 2.070 2.020 2.080 35,156,000 72,198,390 2.0537 1.832 1.832 1.841 1.797 1.850 39,522,077 1.8268 1.48%
2020-07-28 0 2.030 2.030 2.040 2.010 2.130 31,509,613 65,166,433 2.0681 1.806 1.806 1.815 1.788 1.895 35,422,840 1.8397 2.01%
2020-07-27 0 1.990 1.990 2.000 1.970 2.030 37,412,687 74,692,114 1.9964 1.770 1.770 1.779 1.752 1.806 42,059,025 1.7759 1.02%
2020-07-24 0 1.970 1.970 1.980 1.950 2.060 41,864,000 83,615,680 1.9973 1.752 1.752 1.761 1.735 1.832 47,063,153 1.7767 -3.90%
2020-07-23 0 2.050 2.040 2.050 2.020 2.090 32,276,350 66,405,990 2.0574 1.824 1.815 1.824 1.797 1.859 36,284,799 1.8301 -0.97%
2020-07-22 0 2.070 2.070 2.080 2.050 2.150 56,890,730 120,228,292 2.1133 1.841 1.841 1.850 1.824 1.912 63,956,076 1.8799 0.98%
2020-07-21 0 2.050 2.040 2.050 1.980 2.100 38,347,312 77,668,045 2.0254 1.824 1.815 1.824 1.761 1.868 43,109,723 1.8016 -1.44%
2020-07-20 0 2.080 2.070 2.080 1.890 2.100 56,860,662 114,568,497 2.0149 1.850 1.841 1.850 1.681 1.868 63,922,274 1.7923 9.47%
2020-07-17 0 1.900 1.900 1.910 1.870 2.020 43,712,000 84,532,240 1.9338 1.690 1.690 1.699 1.663 1.797 49,140,659 1.7202 -4.52%
2020-07-16 0 1.990 1.980 1.990 1.950 2.120 46,230,392 94,275,653 2.0393 1.770 1.761 1.770 1.735 1.886 51,971,814 1.8140 -4.78%
2020-07-15 0 2.090 2.090 2.110 2.040 2.200 81,702,439 172,436,342 2.1105 1.859 1.859 1.877 1.815 1.957 91,849,189 1.8774 2.96%
2020-07-14 0 2.030 2.020 2.030 1.970 2.080 44,430,800 90,007,758 2.0258 1.806 1.797 1.806 1.752 1.850 49,948,728 1.8020 -2.40%
2020-07-13 0 2.080 2.070 2.080 1.930 2.100 66,311,517 136,502,812 2.0585 1.850 1.841 1.850 1.717 1.868 74,546,845 1.8311 7.77%
2020-07-10 0 1.930 1.920 1.930 1.900 1.990 56,117,753 109,139,730 1.9448 1.717 1.708 1.717 1.690 1.770 63,087,102 1.7300 -3.50%
2020-07-09 0 2.000 2.000 2.010 1.890 2.050 100,785,718 200,266,475 1.9871 1.779 1.779 1.788 1.681 1.824 113,302,449 1.7675 6.95%
2020-07-08 0 1.870 1.870 1.880 1.730 1.880 60,566,000 111,290,000 1.8375 1.663 1.663 1.672 1.539 1.672 68,087,783 1.6345 6.25%
2020-07-07 0 1.760 1.740 1.760 1.720 1.900 70,010,751 126,587,971 1.8081 1.566 1.548 1.566 1.530 1.690 78,705,492 1.6084 -0.56%
2020-07-06 0 1.770 1.770 1.790 1.600 1.800 95,460,945 164,174,862 1.7198 1.574 1.574 1.592 1.423 1.601 107,316,384 1.5298 12.74%
2020-07-03 0 1.570 1.570 1.580 1.530 1.580 27,200,917 42,427,875 1.5598 1.397 1.397 1.405 1.361 1.405 30,579,040 1.3875 3.29%
2020-07-02 0 1.520 1.520 1.530 1.470 1.540 29,331,120 44,245,525 1.5085 1.352 1.352 1.361 1.308 1.370 32,973,796 1.3418 4.83%
2020-06-30 0 1.450 1.450 1.460 1.440 1.480 12,413,229 18,051,591 1.4542 1.290 1.290 1.299 1.281 1.317 13,954,847 1.2936 0.00%
2020-06-29 0 1.450 1.440 1.450 1.440 1.470 16,599,000 24,133,880 1.4539 1.290 1.281 1.290 1.281 1.308 18,660,455 1.2933 -1.36%
2020-06-26 0 1.470 1.470 1.480 1.460 1.490 7,599,808 11,217,444 1.4760 1.308 1.308 1.317 1.299 1.325 8,543,640 1.3130 -1.34%
2020-06-24 0 1.490 1.480 1.490 1.480 1.510 6,672,792 9,933,121 1.4886 1.325 1.317 1.325 1.317 1.343 7,501,496 1.3242 0.00%
2020-06-23 0 1.490 1.490 1.500 1.460 1.500 7,099,305 10,484,346 1.4768 1.325 1.325 1.334 1.299 1.334 7,980,978 1.3137 0.00%
2020-06-22 0 1.490 1.480 1.490 1.480 1.520 19,108,161 28,587,046 1.4961 1.325 1.317 1.325 1.317 1.352 21,481,232 1.3308 -1.97%
2020-06-19 0 1.520 1.510 1.520 1.500 1.550 20,292,013 30,766,551 1.5162 1.352 1.343 1.352 1.334 1.379 22,812,109 1.3487 -1.30%
2020-06-18 0 1.540 1.540 1.550 1.510 1.570 13,736,000 21,294,416 1.5503 1.370 1.370 1.379 1.343 1.397 15,441,895 1.3790 1.99%
2020-06-17 0 1.510 1.510 1.520 1.490 1.560 17,745,500 27,046,155 1.5241 1.343 1.343 1.352 1.325 1.388 19,949,340 1.3557 -0.66%
2020-06-16 0 1.520 1.510 1.520 1.480 1.530 20,788,280 31,471,711 1.5139 1.352 1.343 1.352 1.317 1.361 23,370,008 1.3467 3.40%
2020-06-15 0 1.470 1.470 1.480 1.460 1.500 18,671,240 27,583,308 1.4773 1.308 1.308 1.317 1.299 1.334 20,990,050 1.3141 -2.00%
2020-06-12 0 1.500 1.490 1.500 1.460 1.500 29,373,491 43,365,601 1.4764 1.334 1.325 1.334 1.299 1.334 33,021,429 1.3133 -1.96%
2020-06-11 0 1.530 1.520 1.530 1.510 1.580 17,594,572 26,996,705 1.5344 1.361 1.352 1.361 1.343 1.405 19,779,669 1.3649 -2.55%
2020-06-10 0 1.570 1.570 1.580 1.550 1.620 19,132,020 30,042,062 1.5703 1.397 1.397 1.405 1.379 1.441 21,508,055 1.3968 -2.48%
2020-06-09 0 1.610 1.610 1.620 1.600 1.630 21,287,122 34,372,098 1.6147 1.432 1.432 1.441 1.423 1.450 23,930,802 1.4363 1.26%
2020-06-08 0 1.590 1.580 1.590 1.570 1.630 30,052,050 48,090,871 1.6003 1.414 1.405 1.414 1.397 1.450 33,784,260 1.4235 0.63%
2020-06-05 0 1.580 1.580 1.590 1.520 1.590 23,148,796 36,004,697 1.5554 1.405 1.405 1.414 1.352 1.414 26,023,680 1.3835 3.27%
2020-06-04 0 1.530 1.520 1.530 1.500 1.540 13,542,000 20,589,140 1.5204 1.361 1.352 1.361 1.334 1.370 15,223,801 1.3524 0.66%
2020-06-03 0 1.520 1.510 1.520 1.480 1.530 20,998,046 31,743,939 1.5118 1.352 1.343 1.352 1.317 1.361 23,605,825 1.3448 4.11%
2020-06-02 0 1.460 1.460 1.470 1.460 1.500 26,667,380 39,197,698 1.4699 1.299 1.299 1.308 1.299 1.334 29,979,242 1.3075 0.00%
2020-06-01 0 1.460 1.450 1.460 1.430 1.470 31,494,719 45,908,106 1.4576 1.299 1.290 1.299 1.272 1.308 35,406,096 1.2966 2.10%
2020-05-29 0 1.430 1.420 1.430 1.400 1.450 34,110,374 48,728,420 1.4286 1.272 1.263 1.272 1.245 1.290 38,346,593 1.2707 -0.69%
2020-05-28 0 1.440 1.440 1.450 1.430 1.480 37,204,356 54,049,084 1.4528 1.281 1.281 1.290 1.272 1.317 41,824,821 1.2923 0.00%
2020-05-27 0 1.440 1.430 1.440 1.420 1.470 28,704,800 41,376,630 1.4415 1.281 1.272 1.281 1.263 1.308 32,269,693 1.2822 -0.69%
2020-05-26 0 1.450 1.450 1.460 1.450 1.490 23,974,000 35,069,380 1.4628 1.290 1.290 1.299 1.290 1.325 26,951,367 1.3012 -0.68%
2020-05-25 0 1.460 1.450 1.460 1.440 1.480 31,078,848 45,050,094 1.4495 1.299 1.290 1.299 1.281 1.317 34,938,577 1.2894 -1.35%
2020-05-22 0 1.480 1.480 1.490 1.460 1.520 34,334,843 51,074,171 1.4875 1.317 1.317 1.325 1.299 1.352 38,598,939 1.3232 -3.90%
2020-05-21 0 1.540 1.540 1.550 1.530 1.600 11,918,609 18,519,425 1.5538 1.370 1.370 1.379 1.361 1.423 13,398,799 1.3822 -2.53%
2020-05-20 0 1.580 1.570 1.580 1.560 1.600 7,687,075 12,117,791 1.5764 1.405 1.397 1.405 1.388 1.423 8,641,744 1.4022 0.64%
2020-05-19 0 1.570 1.570 1.590 1.570 1.650 23,250,989 37,328,741 1.6055 1.397 1.397 1.414 1.397 1.468 26,138,565 1.4281 -1.26%
2020-05-18 0 1.590 1.590 1.600 1.500 1.600 15,179,609 23,980,553 1.5798 1.414 1.414 1.423 1.334 1.423 17,064,788 1.4053 4.61%
2020-05-15 0 1.520 1.520 1.530 1.510 1.540 9,063,932 13,789,692 1.5214 1.352 1.352 1.361 1.343 1.370 10,189,595 1.3533 0.66%
2020-05-14 0 1.510 1.500 1.510 1.480 1.540 31,857,128 47,976,508 1.5060 1.343 1.334 1.343 1.317 1.370 35,813,513 1.3396 -1.95%
2020-05-13 0 1.540 1.540 1.550 1.530 1.570 24,778,729 38,426,050 1.5508 1.370 1.370 1.379 1.361 1.397 27,856,037 1.3795 -1.91%
2020-05-12 0 1.570 1.570 1.580 1.560 1.610 16,963,165 26,766,276 1.5779 1.397 1.397 1.405 1.388 1.432 19,069,846 1.4036 -3.09%
2020-05-11 0 1.620 1.610 1.620 1.610 1.650 14,620,504 23,864,219 1.6322 1.441 1.432 1.441 1.432 1.468 16,436,247 1.4519 0.62%
2020-05-08 0 1.610 1.600 1.610 1.580 1.620 9,457,125 15,135,484 1.6004 1.432 1.423 1.432 1.405 1.441 10,631,620 1.4236 1.90%
2020-05-07 0 1.580 1.580 1.590 1.570 1.610 9,173,121 14,513,316 1.5822 1.405 1.405 1.414 1.397 1.432 10,312,345 1.4074 -1.25%
2020-05-06 0 1.600 1.600 1.610 1.550 1.640 20,704,000 33,289,420 1.6079 1.423 1.423 1.432 1.379 1.459 23,275,261 1.4302 3.90%
2020-05-05 0 1.540 1.540 1.550 1.530 1.570 8,356,800 12,905,186 1.5443 1.370 1.370 1.379 1.361 1.397 9,394,644 1.3737 0.65%
2020-05-04 0 1.530 1.530 1.540 1.490 1.590 20,620,606 31,639,600 1.5344 1.361 1.361 1.370 1.325 1.414 23,181,510 1.3649 -7.27%
2020-04-29 0 1.650 1.640 1.650 1.500 1.660 17,699,726 28,665,642 1.6196 1.468 1.459 1.468 1.334 1.477 19,897,882 1.4406 7.14%
2020-04-28 0 1.540 1.540 1.550 1.490 1.550 7,614,000 11,663,560 1.5319 1.370 1.370 1.379 1.325 1.379 8,559,594 1.3626 -0.65%
2020-04-27 0 1.550 1.540 1.550 1.530 1.560 6,584,020 10,171,420 1.5449 1.379 1.370 1.379 1.361 1.388 7,401,699 1.3742 1.97%
2020-04-24 0 1.520 1.520 1.530 1.480 1.550 14,726,779 22,423,145 1.5226 1.352 1.352 1.361 1.317 1.379 16,555,720 1.3544 2.01%
2020-04-23 0 1.490 1.480 1.490 1.470 1.520 24,130,679 35,909,234 1.4881 1.325 1.317 1.325 1.308 1.352 27,127,505 1.3237 0.00%
2020-04-22 0 1.490 1.490 1.500 1.430 1.520 35,167,691 51,898,066 1.4757 1.325 1.325 1.334 1.272 1.352 39,535,220 1.3127 -0.67%
2020-04-21 0 1.500 1.490 1.500 1.490 1.590 31,040,258 47,261,080 1.5226 1.334 1.325 1.334 1.325 1.414 34,895,195 1.3544 -4.46%
2020-04-20 0 1.570 1.570 1.580 1.570 1.620 10,360,000 16,437,720 1.5867 1.397 1.397 1.405 1.397 1.441 11,646,624 1.4114 -1.26%
2020-04-17 0 1.590 1.590 1.600 1.570 1.610 32,242,247 51,403,541 1.5943 1.414 1.414 1.423 1.397 1.432 36,246,460 1.4182 1.92%
2020-04-16 0 1.560 1.560 1.570 1.560 1.630 28,092,026 44,418,460 1.5812 1.388 1.388 1.397 1.388 1.450 31,580,817 1.4065 -4.29%
2020-04-15 0 1.630 1.620 1.630 1.620 1.730 18,385,305 30,388,872 1.6529 1.450 1.441 1.450 1.441 1.539 20,668,604 1.4703 -4.68%
2020-04-14 0 1.710 1.700 1.710 1.670 1.720 10,442,000 17,719,360 1.6969 1.521 1.512 1.521 1.486 1.530 11,738,808 1.5095 2.40%
2020-04-09 0 1.670 1.660 1.670 1.640 1.740 19,594,000 32,838,430 1.6759 1.486 1.477 1.486 1.459 1.548 22,027,409 1.4908 -1.18%
2020-04-08 0 1.690 1.680 1.690 1.630 1.740 23,737,884 40,314,387 1.6983 1.503 1.494 1.503 1.450 1.548 26,685,928 1.5107 1.81%
2020-04-07 0 1.660 1.650 1.660 1.570 1.660 27,847,700 45,132,278 1.6207 1.477 1.468 1.477 1.397 1.477 31,306,148 1.4416 8.50%
2020-04-06 0 1.530 1.520 1.530 1.480 1.540 7,830,288 11,800,920 1.5071 1.361 1.352 1.361 1.317 1.370 8,802,743 1.3406 0.66%
2020-04-03 0 1.520 1.510 1.520 1.500 1.550 9,652,000 14,716,960 1.5248 1.352 1.343 1.352 1.334 1.379 10,850,696 1.3563 0.00%
2020-04-02 0 1.520 1.510 1.520 1.460 1.520 17,614,038 26,247,780 1.4902 1.352 1.343 1.352 1.299 1.352 19,801,552 1.3255 2.01%
2020-04-01 0 1.490 1.490 1.500 1.480 1.560 24,376,709 36,927,874 1.5149 1.325 1.325 1.334 1.317 1.388 27,404,089 1.3475 -3.25%
2020-03-31 0 1.540 1.530 1.540 1.500 1.560 30,466,648 46,557,740 1.5282 1.370 1.361 1.370 1.334 1.388 34,250,347 1.3593 4.05%
2020-03-30 0 1.480 1.470 1.480 1.460 1.540 48,793,219 73,013,808 1.4964 1.317 1.308 1.317 1.299 1.370 54,852,923 1.3311 -5.13%
2020-03-27 0 1.560 1.550 1.560 1.550 1.630 21,488,000 34,127,380 1.5882 1.388 1.379 1.388 1.379 1.450 24,156,627 1.4128 0.00%
2020-03-26 0 1.560 1.560 1.570 1.550 1.600 32,109,800 50,559,786 1.5746 1.388 1.388 1.397 1.379 1.423 36,097,565 1.4006 -2.50%
2020-03-25 0 1.600 1.600 1.610 1.560 1.610 28,408,800 45,124,662 1.5884 1.423 1.423 1.432 1.388 1.432 31,936,932 1.4129 5.96%
2020-03-24 0 1.510 1.500 1.510 1.450 1.520 26,795,055 40,181,847 1.4996 1.343 1.334 1.343 1.290 1.352 30,122,773 1.3339 4.86%
2020-03-23 0 1.440 1.440 1.450 1.440 1.490 23,890,138 34,882,126 1.4601 1.281 1.281 1.290 1.281 1.325 26,857,090 1.2988 -4.64%
2020-03-20 0 1.510 1.510 1.520 1.440 1.580 42,205,918 63,541,471 1.5055 1.343 1.343 1.352 1.281 1.405 47,447,535 1.3392 -1.31%
2020-03-19 0 1.530 1.520 1.530 1.470 1.630 33,334,865 50,862,960 1.5258 1.361 1.352 1.361 1.308 1.450 37,474,772 1.3573 -5.56%
2020-03-18 0 1.620 1.620 1.630 1.610 1.770 26,152,039 44,116,625 1.6869 1.441 1.441 1.450 1.432 1.574 29,399,900 1.5006 -5.81%
2020-03-17 0 1.720 1.710 1.720 1.650 1.730 34,592,983 58,434,032 1.6892 1.530 1.521 1.530 1.468 1.539 38,889,138 1.5026 0.00%
2020-03-16 0 1.720 1.720 1.730 1.710 1.800 18,692,656 32,574,689 1.7426 1.530 1.530 1.539 1.521 1.601 21,014,125 1.5501 -3.37%
2020-03-13 0 1.780 1.780 1.790 1.690 1.830 38,820,600 67,894,708 1.7489 1.583 1.583 1.592 1.503 1.628 43,641,789 1.5557 -2.20%
2020-03-12 0 1.820 1.820 1.830 1.810 1.860 18,203,107 33,282,694 1.8284 1.619 1.619 1.628 1.610 1.655 20,463,778 1.6264 -3.19%
2020-03-11 0 1.880 1.880 1.890 1.880 1.930 21,431,909 40,646,675 1.8965 1.672 1.672 1.681 1.672 1.717 24,093,570 1.6870 -1.05%
2020-03-10 0 1.900 1.900 1.910 1.880 1.980 33,242,453 63,753,038 1.9178 1.690 1.690 1.699 1.672 1.761 37,370,884 1.7060 -2.06%
2020-03-09 0 1.940 1.930 1.940 1.930 2.000 26,148,000 51,238,600 1.9596 1.726 1.717 1.726 1.717 1.779 29,395,360 1.7431 -5.37%
2020-03-06 0 2.050 2.050 2.060 2.030 2.100 15,758,000 32,394,670 2.0558 1.824 1.824 1.832 1.806 1.868 17,715,010 1.8287 -3.30%
2020-03-05 0 2.120 2.110 2.120 2.100 2.140 18,625,100 39,405,122 2.1157 1.886 1.877 1.886 1.868 1.904 20,938,179 1.8820 1.44%
2020-03-04 0 2.090 2.080 2.090 2.080 2.110 10,852,443 22,745,892 2.0959 1.859 1.850 1.859 1.850 1.877 12,200,224 1.8644 0.48%
2020-03-03 0 2.080 2.080 2.100 2.080 2.200 20,124,302 42,761,139 2.1249 1.850 1.850 1.868 1.850 1.957 22,623,570 1.8901 -2.80%
2020-03-02 0 2.140 2.140 2.150 2.050 2.170 11,496,000 24,427,940 2.1249 1.904 1.904 1.912 1.824 1.930 12,923,706 1.8902 3.38%
2020-02-28 0 2.070 2.070 2.080 2.050 2.110 39,506,927 81,771,826 2.0698 1.841 1.841 1.850 1.824 1.877 44,413,352 1.8412 -2.36%
2020-02-27 0 2.120 2.110 2.120 2.120 2.180 16,415,330 35,107,703 2.1387 1.886 1.877 1.886 1.886 1.939 18,453,975 1.9024 -0.47%
2020-02-26 0 2.130 2.130 2.140 2.120 2.190 19,984,386 42,932,419 2.1483 1.895 1.895 1.904 1.886 1.948 22,466,277 1.9110 -1.39%
2020-02-25 0 2.160 2.160 2.170 2.140 2.180 17,154,459 37,147,113 2.1654 1.921 1.921 1.930 1.904 1.939 19,284,897 1.9262 -1.82%
2020-02-24 0 2.200 2.200 2.210 2.200 2.290 18,086,768 40,107,116 2.2175 1.957 1.957 1.966 1.957 2.037 20,332,991 1.9725 -4.35%
2020-02-21 0 2.300 2.290 2.300 2.280 2.330 21,749,603 50,067,055 2.3020 2.046 2.037 2.046 2.028 2.073 24,450,719 2.0477 0.44%
2020-02-20 0 2.290 2.280 2.290 2.270 2.310 27,315,600 62,561,972 2.2903 2.037 2.028 2.037 2.019 2.055 30,707,966 2.0373 0.88%
2020-02-19 0 2.270 2.270 2.280 2.250 2.290 16,330,064 37,122,465 2.2733 2.019 2.019 2.028 2.001 2.037 18,358,119 2.0221 0.00%
2020-02-18 0 2.270 2.270 2.280 2.260 2.290 19,518,520 44,434,499 2.2765 2.019 2.019 2.028 2.010 2.037 21,942,555 2.0250 -0.87%
2020-02-17 0 2.290 2.270 2.290 2.250 2.300 26,282,500 59,789,565 2.2749 2.037 2.019 2.037 2.001 2.046 29,546,563 2.0236 1.78%
2020-02-14 0 2.250 2.250 2.260 2.230 2.270 24,862,000 55,923,280 2.2493 2.001 2.001 2.010 1.984 2.019 27,949,649 2.0009 -0.44%
2020-02-13 0 2.260 2.250 2.260 2.240 2.290 24,662,000 55,780,740 2.2618 2.010 2.001 2.010 1.993 2.037 27,724,811 2.0119 -0.44%
2020-02-12 0 2.270 2.270 2.280 2.250 2.290 40,125,081 90,954,780 2.2668 2.019 2.019 2.028 2.001 2.037 45,108,276 2.0164 0.89%
2020-02-11 0 2.250 2.240 2.250 2.230 2.300 38,001,075 85,747,692 2.2565 2.001 1.993 2.001 1.984 2.046 42,720,486 2.0072 0.00%
2020-02-10 0 2.250 2.250 2.260 2.220 2.260 10,800,000 24,259,160 2.2462 2.001 2.001 2.010 1.975 2.010 12,141,268 1.9981 -0.44%
2020-02-07 0 2.260 2.260 2.270 2.240 2.300 14,791,328 33,419,271 2.2594 2.010 2.010 2.019 1.993 2.046 16,628,285 2.0098 -0.88%
2020-02-06 0 2.280 2.280 2.290 2.260 2.320 45,139,120 103,281,932 2.2881 2.028 2.028 2.037 2.010 2.064 50,745,016 2.0353 2.24%
2020-02-05 0 2.230 2.230 2.240 2.220 2.300 20,914,000 46,985,130 2.2466 1.984 1.984 1.993 1.975 2.046 23,511,341 1.9984 0.00%
2020-02-04 0 2.230 2.230 2.240 2.220 2.320 21,780,623 49,019,168 2.2506 1.984 1.984 1.993 1.975 2.064 24,485,592 2.0020 -0.89%
2020-02-03 0 2.250 2.250 2.260 2.180 2.270 20,654,104 45,974,048 2.2259 2.001 2.001 2.010 1.939 2.019 23,219,168 1.9800 -2.17%
2020-01-31 0 2.300 2.290 2.300 2.290 2.330 13,745,016 31,735,227 2.3089 2.046 2.037 2.046 2.037 2.073 15,452,030 2.0538 0.00%
2020-01-30 0 2.300 2.300 2.310 2.280 2.330 20,886,000 48,109,300 2.3034 2.046 2.046 2.055 2.028 2.073 23,479,864 2.0490 -1.29%
2020-01-29 0 2.330 2.320 2.330 2.280 2.370 11,140,774 25,706,314 2.3074 2.073 2.064 2.073 2.028 2.108 12,524,364 2.0525 -2.92%
2020-01-24 0 2.400 2.390 2.400 2.370 2.430 8,814,000 21,009,170 2.3836 2.135 2.126 2.135 2.108 2.162 9,908,624 2.1203 -0.83%
2020-01-23 0 2.420 2.410 2.420 2.380 2.470 16,026,256 38,599,229 2.4085 2.153 2.144 2.153 2.117 2.197 18,016,581 2.1424 -2.02%
2020-01-22 0 2.470 2.470 2.480 2.430 2.520 9,270,100 22,840,638 2.4639 2.197 2.197 2.206 2.162 2.242 10,421,368 2.1917 -0.40%
2020-01-21 0 2.480 2.470 2.480 2.470 2.600 25,764,000 64,674,646 2.5103 2.206 2.197 2.206 2.197 2.313 28,963,670 2.2330 -4.62%
2020-01-20 0 2.600 2.590 2.600 2.600 2.660 8,666,011 22,649,802 2.6136 2.313 2.304 2.313 2.313 2.366 9,742,256 2.3249 -1.52%
2020-01-17 0 2.640 2.630 2.640 2.600 2.650 8,635,096 22,693,249 2.6280 2.348 2.339 2.348 2.313 2.357 9,707,502 2.3377 0.76%
2020-01-16 0 2.620 2.610 2.620 2.600 2.700 16,069,130 42,212,518 2.6269 2.331 2.322 2.331 2.313 2.402 18,064,780 2.3367 -2.24%
2020-01-15 0 2.680 2.670 2.680 2.640 2.700 15,363,139 40,930,639 2.6642 2.384 2.375 2.384 2.348 2.402 17,271,110 2.3699 0.37%
2020-01-14 0 2.670 2.660 2.670 2.600 2.710 22,117,416 58,834,575 2.6601 2.375 2.366 2.375 2.313 2.411 24,864,211 2.3662 2.69%
2020-01-13 0 2.600 2.590 2.600 2.570 2.620 7,735,873 20,031,959 2.5895 2.313 2.304 2.313 2.286 2.331 8,696,603 2.3034 0.39%
2020-01-10 0 2.590 2.580 2.590 2.570 2.640 10,140,912 26,300,554 2.5935 2.304 2.295 2.304 2.286 2.348 11,400,327 2.3070 -1.15%
2020-01-09 0 2.620 2.620 2.630 2.610 2.640 5,954,400 15,631,506 2.6252 2.331 2.331 2.339 2.322 2.348 6,693,886 2.3352 0.38%
2020-01-08 0 2.610 2.600 2.610 2.570 2.650 17,094,192 44,614,487 2.6099 2.322 2.313 2.322 2.286 2.357 19,217,146 2.3216 -2.25%
2020-01-07 0 2.670 2.670 2.680 2.660 2.740 14,132,921 37,981,686 2.6875 2.375 2.375 2.384 2.366 2.437 15,888,110 2.3906 -1.48%
2020-01-06 0 2.710 2.700 2.710 2.640 2.780 21,976,289 59,337,857 2.7001 2.411 2.402 2.411 2.348 2.473 24,705,558 2.4018 -2.52%
2020-01-03 0 2.780 2.770 2.780 2.760 2.820 23,271,279 64,923,279 2.7898 2.473 2.464 2.473 2.455 2.508 26,161,374 2.4816 0.36%
2020-01-02 0 2.770 2.760 2.770 2.700 2.800 20,989,868 57,982,137 2.7624 2.464 2.455 2.464 2.402 2.491 23,596,631 2.4572 3.75%
2019-12-31 0 2.670 2.660 2.670 2.640 2.700 5,540,300 14,740,733 2.6606 2.375 2.366 2.375 2.348 2.402 6,228,358 2.3667 -0.74%
2019-12-30 0 2.690 2.680 2.690 2.580 2.710 16,901,248 45,083,250 2.6675 2.393 2.384 2.393 2.295 2.411 19,000,240 2.3728 3.46%
2019-12-27 0 2.600 2.600 2.610 2.570 2.650 25,957,942 67,681,078 2.6073 2.313 2.313 2.322 2.286 2.357 29,181,698 2.3193 1.56%
2019-12-24 0 2.560 2.560 2.570 2.520 2.580 5,228,000 13,380,200 2.5593 2.277 2.277 2.286 2.242 2.295 5,877,273 2.2766 0.00%
2019-12-23 0 2.560 2.550 2.560 2.540 2.590 5,598,480 14,314,995 2.5569 2.277 2.268 2.277 2.259 2.304 6,293,764 2.2745 -1.16%
2019-12-20 0 2.590 2.580 2.590 2.560 2.620 8,628,000 22,339,100 2.5891 2.304 2.295 2.304 2.277 2.331 9,699,524 2.3031 0.78%
2019-12-19 0 2.570 2.560 2.570 2.550 2.600 5,944,591 15,300,184 2.5738 2.286 2.277 2.286 2.268 2.313 6,682,859 2.2895 -0.39%
2019-12-18 0 2.580 2.580 2.590 2.570 2.610 9,101,000 23,505,210 2.5827 2.295 2.295 2.304 2.286 2.322 10,231,267 2.2974 -1.15%
2019-12-17 0 2.610 2.590 2.610 2.560 2.630 11,967,672 31,059,620 2.5953 2.322 2.304 2.322 2.277 2.339 13,453,955 2.3086 2.76%
2019-12-16 0 2.540 2.530 2.540 2.510 2.580 5,358,863 13,614,362 2.5405 2.259 2.251 2.259 2.233 2.295 6,024,388 2.2599 -1.17%
2019-12-13 0 2.570 2.570 2.580 2.550 2.600 13,846,000 35,722,540 2.5800 2.286 2.286 2.295 2.268 2.313 15,565,556 2.2950 1.58%
2019-12-12 0 2.530 2.520 2.530 2.500 2.580 14,483,098 36,799,865 2.5409 2.251 2.242 2.251 2.224 2.295 16,281,776 2.2602 1.20%
2019-12-11 0 2.500 2.490 2.500 2.480 2.530 8,682,331 21,688,428 2.4980 2.224 2.215 2.224 2.206 2.251 9,760,603 2.2220 -0.79%
2019-12-10 0 2.520 2.510 2.520 2.440 2.550 16,148,177 40,629,394 2.5160 2.242 2.233 2.242 2.170 2.268 18,153,644 2.2381 2.44%
2019-12-09 0 2.460 2.450 2.460 2.430 2.490 5,523,272 13,593,972 2.4612 2.188 2.179 2.188 2.162 2.215 6,209,216 2.1893 1.23%
2019-12-06 0 2.430 2.420 2.430 2.400 2.460 10,134,392 24,648,904 2.4322 2.162 2.153 2.162 2.135 2.188 11,392,997 2.1635 2.10%
2019-12-05 0 2.380 2.370 2.380 2.370 2.420 4,568,233 10,919,375 2.3903 2.117 2.108 2.117 2.108 2.153 5,135,569 2.1262 0.00%
2019-12-04 0 2.380 2.370 2.380 2.360 2.420 6,741,630 16,054,094 2.3813 2.117 2.108 2.117 2.099 2.153 7,578,883 2.1183 -0.83%
2019-12-03 0 2.400 2.390 2.400 2.340 2.420 5,895,310 14,141,812 2.3988 2.135 2.126 2.135 2.081 2.153 6,627,457 2.1338 1.27%
2019-12-02 0 2.370 2.370 2.380 2.340 2.420 8,686,735 20,686,907 2.3814 2.108 2.108 2.117 2.081 2.153 9,765,554 2.1184 -1.25%
2019-11-29 0 2.400 2.390 2.400 2.340 2.430 12,269,270 29,292,547 2.3875 2.135 2.126 2.135 2.081 2.162 13,793,009 2.1237 -1.64%
2019-11-28 0 2.440 2.440 2.450 2.430 2.470 3,390,000 8,291,032 2.4457 2.170 2.170 2.179 2.162 2.197 3,811,009 2.1755 -0.81%
2019-11-27 0 2.460 2.460 2.470 2.450 2.500 5,933,500 14,666,565 2.4718 2.188 2.188 2.197 2.179 2.224 6,670,390 2.1988 0.00%
2019-11-26 0 2.460 2.460 2.470 2.420 2.470 26,684,041 65,443,501 2.4525 2.188 2.188 2.197 2.153 2.197 29,997,972 2.1816 0.82%
2019-11-25 0 2.440 2.430 2.440 2.350 2.480 17,190,000 41,986,460 2.4425 2.170 2.162 2.170 2.090 2.206 19,324,852 2.1727 2.95%
2019-11-22 0 2.370 2.360 2.370 2.310 2.410 9,889,850 23,372,226 2.3633 2.108 2.099 2.108 2.055 2.144 11,118,085 2.1022 0.00%
2019-11-21 0 2.370 2.360 2.370 2.310 2.380 8,846,000 20,778,010 2.3489 2.108 2.099 2.108 2.055 2.117 9,944,598 2.0894 0.00%
2019-11-20 0 2.370 2.360 2.370 2.330 2.400 17,656,242 41,966,674 2.3769 2.108 2.099 2.108 2.073 2.135 19,848,997 2.1143 1.28%
2019-11-19 0 2.340 2.340 2.350 2.320 2.400 17,771,853 41,918,634 2.3587 2.081 2.081 2.090 2.064 2.135 19,978,966 2.0981 -1.27%
2019-11-18 0 2.370 2.360 2.370 2.350 2.420 9,074,000 21,464,250 2.3655 2.108 2.099 2.108 2.090 2.153 10,200,914 2.1041 0.00%
2019-11-15 0 2.370 2.360 2.370 2.350 2.440 8,608,775 20,350,940 2.3640 2.108 2.099 2.108 2.090 2.170 9,677,912 2.1028 -1.25%
2019-11-14 0 2.400 2.390 2.400 2.380 2.440 7,445,675 17,839,794 2.3960 2.135 2.126 2.135 2.117 2.170 8,370,365 2.1313 -1.64%
2019-11-13 0 2.440 2.430 2.440 2.410 2.460 9,912,307 24,178,651 2.4393 2.170 2.162 2.170 2.144 2.188 11,143,331 2.1698 -2.01%
2019-11-12 0 2.490 2.480 2.490 2.450 2.540 7,877,504 19,542,915 2.4809 2.215 2.206 2.215 2.179 2.259 8,855,823 2.2068 -1.19%
2019-11-11 0 2.520 2.520 2.530 2.490 2.550 9,113,139 22,903,121 2.5132 2.242 2.242 2.251 2.215 2.268 10,244,914 2.2356 -1.56%
2019-11-08 0 2.560 2.550 2.560 2.530 2.620 9,510,801 24,430,050 2.5687 2.277 2.268 2.277 2.251 2.331 10,691,962 2.2849 0.39%
2019-11-07 0 2.550 2.540 2.550 2.510 2.570 10,094,920 25,590,185 2.5350 2.268 2.259 2.268 2.233 2.286 11,348,623 2.2549 -0.39%
2019-11-06 0 2.560 2.550 2.560 2.530 2.580 7,567,634 19,373,999 2.5601 2.277 2.268 2.277 2.251 2.295 8,507,470 2.2773 0.00%
2019-11-05 0 2.560 2.550 2.560 2.510 2.580 24,773,123 63,153,996 2.5493 2.277 2.268 2.277 2.233 2.295 27,849,735 2.2677 1.59%
2019-11-04 0 2.520 2.510 2.520 2.360 2.520 31,773,345 78,694,586 2.4767 2.242 2.233 2.242 2.099 2.242 35,719,325 2.2031 7.23%
2019-11-01 0 2.350 2.340 2.350 2.320 2.380 7,381,269 17,327,526 2.3475 2.090 2.081 2.090 2.064 2.117 8,297,960 2.0882 0.86%
2019-10-31 0 2.330 2.330 2.340 2.310 2.390 17,075,361 39,859,555 2.3343 2.073 2.073 2.081 2.055 2.126 19,195,976 2.0765 -1.27%
2019-10-30 0 2.360 2.350 2.360 2.340 2.470 22,069,733 52,428,559 2.3756 2.099 2.090 2.099 2.081 2.197 24,810,607 2.1132 -3.67%
2019-10-29 0 2.450 2.440 2.450 2.410 2.490 16,791,640 40,961,017 2.4394 2.179 2.170 2.179 2.144 2.215 18,877,019 2.1699 0.41%
2019-10-28 0 2.440 2.440 2.450 2.430 2.490 9,958,208 24,397,801 2.4500 2.170 2.170 2.179 2.162 2.215 11,194,933 2.1794 -2.01%
2019-10-25 0 2.490 2.480 2.490 2.480 2.530 3,543,000 8,845,110 2.4965 2.215 2.206 2.215 2.206 2.251 3,983,011 2.2207 -0.40%
2019-10-24 0 2.500 2.500 2.510 2.450 2.530 10,493,170 26,189,196 2.4958 2.224 2.224 2.233 2.179 2.251 11,796,333 2.2201 2.04%
2019-10-23 0 2.450 2.440 2.450 2.410 2.480 9,908,000 24,172,920 2.4397 2.179 2.170 2.179 2.144 2.206 11,138,490 2.1702 -1.21%
2019-10-22 0 2.480 2.470 2.480 2.450 2.500 5,965,235 14,746,987 2.4722 2.206 2.197 2.206 2.179 2.224 6,706,067 2.1991 -0.80%
2019-10-21 0 2.500 2.490 2.500 2.450 2.510 6,634,488 16,483,385 2.4845 2.224 2.215 2.224 2.179 2.233 7,458,435 2.2100 1.21%
2019-10-18 0 2.470 2.470 2.480 2.450 2.570 5,542,478 13,788,963 2.4879 2.197 2.197 2.206 2.179 2.286 6,230,807 2.2130 -1.59%
2019-10-17 0 2.510 2.500 2.510 2.480 2.540 6,375,243 15,993,262 2.5087 2.233 2.224 2.233 2.206 2.259 7,166,994 2.2315 0.80%
2019-10-16 0 2.490 2.480 2.490 2.460 2.510 6,322,880 15,705,789 2.4840 2.215 2.206 2.215 2.188 2.233 7,108,128 2.2096 -1.19%
2019-10-15 0 2.520 2.510 2.520 2.470 2.540 9,002,000 22,556,510 2.5057 2.242 2.233 2.242 2.197 2.259 10,119,972 2.2289 -0.40%
2019-10-14 0 2.530 2.520 2.530 2.500 2.600 16,116,226 40,968,552 2.5421 2.251 2.242 2.251 2.224 2.313 18,117,724 2.2612 -0.39%
2019-10-11 0 2.540 2.530 2.540 2.490 2.570 15,190,545 38,624,447 2.5427 2.259 2.251 2.259 2.215 2.286 17,077,082 2.2618 2.42%
2019-10-10 0 2.480 2.470 2.480 2.430 2.490 8,879,999 21,958,297 2.4728 2.206 2.197 2.206 2.162 2.215 9,982,820 2.1996 1.64%
2019-10-09 0 2.440 2.440 2.450 2.410 2.460 10,213,863 24,940,246 2.4418 2.170 2.170 2.179 2.144 2.188 11,482,338 2.1721 -0.81%
2019-10-08 0 2.460 2.450 2.460 2.430 2.490 10,336,583 25,449,393 2.4621 2.188 2.179 2.188 2.162 2.215 11,620,299 2.1901 1.23%
2019-10-04 0 2.430 2.420 2.430 2.380 2.480 9,229,467 22,362,965 2.4230 2.162 2.153 2.162 2.117 2.206 10,375,688 2.1553 -0.41%
2019-10-03 0 2.440 2.440 2.450 2.400 2.460 8,270,560 20,199,256 2.4423 2.170 2.170 2.179 2.135 2.188 9,297,693 2.1725 -0.41%
2019-10-02 0 2.450 2.450 2.460 2.450 2.510 7,827,000 19,280,790 2.4634 2.179 2.179 2.188 2.179 2.233 8,799,047 2.1912 -0.81%
2019-09-30 0 2.470 2.470 2.480 2.460 2.510 10,086,147 24,964,742 2.4752 2.197 2.197 2.206 2.188 2.233 11,338,761 2.2017 0.00%
2019-09-27 0 2.470 2.470 2.480 2.420 2.500 11,586,115 28,634,507 2.4715 2.197 2.197 2.206 2.153 2.224 13,025,012 2.1984 -0.80%
2019-09-26 0 2.490 2.480 2.490 2.470 2.520 6,399,994 15,944,284 2.4913 2.215 2.206 2.215 2.197 2.242 7,194,819 2.2161 -0.40%
2019-09-25 0 2.500 2.490 2.500 2.460 2.530 12,934,481 32,243,933 2.4929 2.224 2.215 2.224 2.188 2.251 14,540,834 2.2175 -1.19%
2019-09-24 0 2.530 2.520 2.530 2.490 2.590 18,435,000 46,572,700 2.5263 2.251 2.242 2.251 2.215 2.304 20,724,471 2.2472 1.20%
2019-09-23 0 2.500 2.500 2.520 2.500 2.640 28,150,000 71,048,780 2.5239 2.224 2.224 2.242 2.224 2.348 31,645,991 2.2451 -5.30%
2019-09-20 0 2.640 2.630 2.640 2.590 2.660 17,875,129 47,000,022 2.6294 2.348 2.339 2.348 2.304 2.366 20,095,068 2.3389 1.15%
2019-09-19 0 2.610 2.610 2.620 2.600 2.700 12,100,000 31,644,800 2.6153 2.322 2.322 2.331 2.313 2.402 13,602,717 2.3264 -2.61%
2019-09-18 0 2.680 2.670 2.680 2.640 2.770 10,127,047 27,113,002 2.6773 2.384 2.375 2.384 2.348 2.464 11,384,740 2.3815 0.00%
2019-09-17 0 2.680 2.670 2.680 2.620 2.740 16,884,172 44,858,246 2.6568 2.384 2.375 2.384 2.331 2.437 18,981,043 2.3633 -2.90%
2019-09-16 0 2.760 2.750 2.760 2.680 2.770 37,390,999 101,586,229 2.7169 2.455 2.446 2.455 2.384 2.464 42,034,644 2.4167 -1.43%
2019-09-13 0 2.800 2.770 2.800 2.740 2.800 35,332,636 98,063,458 2.7754 2.491 2.464 2.491 2.437 2.491 39,720,650 2.4688 1.82%
2019-09-12 0 2.750 2.740 2.750 2.670 2.780 34,769,745 94,753,344 2.7252 2.446 2.437 2.446 2.375 2.473 39,087,852 2.4241 1.10%
2019-09-11 0 2.720 2.720 2.730 2.540 2.780 48,476,408 129,177,105 2.6647 2.420 2.420 2.428 2.259 2.473 54,496,766 2.3704 7.51%
2019-09-10 0 2.530 2.530 2.540 2.490 2.620 31,917,150 81,994,427 2.5690 2.251 2.251 2.259 2.215 2.331 35,880,989 2.2852 1.61%
2019-09-09 0 2.490 2.490 2.500 2.460 2.550 26,469,468 66,199,077 2.5010 2.215 2.215 2.224 2.188 2.268 29,756,751 2.2247 0.81%
2019-09-06 0 2.470 2.460 2.470 2.380 2.520 27,582,549 67,653,830 2.4528 2.197 2.188 2.197 2.117 2.242 31,008,067 2.1818 4.22%
2019-09-05 0 2.370 2.360 2.370 2.330 2.420 17,123,830 40,571,922 2.3693 2.108 2.099 2.108 2.073 2.153 19,250,464 2.1076 1.72%
2019-09-04 0 2.330 2.330 2.340 2.300 2.370 12,680,156 29,574,773 2.3324 2.073 2.073 2.081 2.046 2.108 14,254,924 2.0747 1.30%
2019-09-03 0 2.300 2.300 2.310 2.280 2.340 6,158,320 14,188,564 2.3040 2.046 2.046 2.055 2.028 2.081 6,923,131 2.0494 -0.43%
2019-09-02 0 2.310 2.310 2.320 2.270 2.350 8,248,336 19,163,102 2.3233 2.055 2.055 2.064 2.019 2.090 9,272,709 2.0666 0.43%
2019-08-30 0 2.300 2.290 2.300 2.240 2.330 17,971,600 41,182,524 2.2915 2.046 2.037 2.046 1.993 2.073 20,203,520 2.0384 3.14%
2019-08-29 0 2.230 2.220 2.230 2.210 2.300 13,624,300 30,402,720 2.2315 1.984 1.975 1.984 1.966 2.046 15,316,322 1.9850 -2.19%
2019-08-28 0 2.280 2.270 2.280 2.240 2.290 6,441,758 14,655,493 2.2751 2.028 2.019 2.028 1.993 2.037 7,241,770 2.0237 0.88%
2019-08-27 0 2.260 2.260 2.270 2.240 2.310 24,698,914 56,010,182 2.2677 2.010 2.010 2.019 1.993 2.055 27,766,309 2.0172 0.44%
2019-08-26 0 2.250 2.250 2.260 2.230 2.290 15,397,779 34,738,861 2.2561 2.001 2.001 2.010 1.984 2.037 17,310,052 2.0069 -4.26%
2019-08-23 0 2.350 2.340 2.350 2.290 2.380 9,570,024 22,450,537 2.3459 2.090 2.081 2.090 2.037 2.117 10,758,540 2.0868 0.86%
2019-08-22 0 2.330 2.330 2.340 2.310 2.380 8,066,975 18,879,208 2.3403 2.073 2.073 2.081 2.055 2.117 9,068,825 2.0818 -0.43%
2019-08-21 0 2.340 2.330 2.340 2.320 2.400 14,969,980 35,240,777 2.3541 2.081 2.073 2.081 2.064 2.135 16,829,124 2.0940 0.43%
2019-08-20 0 2.330 2.320 2.330 2.290 2.420 20,558,523 48,595,157 2.3637 2.073 2.064 2.073 2.037 2.153 23,111,717 2.1026 2.19%
2019-08-19 0 2.280 2.280 2.290 2.220 2.320 13,684,689 31,319,835 2.2887 2.028 2.028 2.037 1.975 2.064 15,384,211 2.0358 2.70%
2019-08-16 0 2.220 2.220 2.230 2.180 2.270 12,405,990 27,682,638 2.2314 1.975 1.975 1.984 1.939 2.019 13,946,709 1.9849 -0.45%
2019-08-15 0 2.230 2.230 2.240 2.180 2.270 15,261,964 34,012,715 2.2286 1.984 1.984 1.993 1.939 2.019 17,157,370 1.9824 -0.45%
2019-08-14 0 2.240 2.240 2.250 2.230 2.310 9,713,442 22,011,701 2.2661 1.993 1.993 2.001 1.984 2.055 10,919,769 2.0158 0.00%
2019-08-13 0 2.240 2.240 2.250 2.240 2.300 10,543,253 23,739,916 2.2517 1.993 1.993 2.001 1.993 2.046 11,852,636 2.0029 -2.61%
2019-08-12 0 2.300 2.290 2.300 2.270 2.330 6,236,000 14,318,340 2.2961 2.046 2.037 2.046 2.019 2.073 7,010,458 2.0424 0.44%
2019-08-09 0 2.290 2.290 2.300 2.280 2.350 7,065,000 16,249,586 2.3000 2.037 2.037 2.046 2.028 2.090 7,942,413 2.0459 -1.29%
2019-08-08 0 2.320 2.320 2.330 2.310 2.360 11,083,700 25,781,884 2.3261 2.064 2.064 2.073 2.055 2.099 12,460,201 2.0691 1.31%
2019-08-07 0 2.290 2.280 2.290 2.270 2.340 16,126,000 36,972,694 2.2927 2.037 2.028 2.037 2.019 2.081 18,128,712 2.0395 0.00%
2019-08-06 0 2.290 2.290 2.300 2.220 2.320 31,156,139 70,492,296 2.2625 2.037 2.037 2.046 1.975 2.064 35,025,467 2.0126 -2.55%
2019-08-05 0 2.350 2.350 2.360 2.350 2.450 24,891,000 58,913,620 2.3669 2.090 2.090 2.099 2.090 2.179 27,982,251 2.1054 -4.08%
2019-08-02 0 2.450 2.440 2.450 2.420 2.550 37,895,780 93,110,765 2.4570 2.179 2.170 2.179 2.153 2.268 42,602,114 2.1856 -4.67%
2019-08-01 0 2.570 2.560 2.570 2.510 2.610 18,316,655 46,970,834 2.5644 2.286 2.277 2.286 2.233 2.322 20,591,428 2.2811 -0.77%
2019-07-31 0 2.590 2.580 2.590 2.560 2.610 12,389,459 32,087,725 2.5899 2.304 2.295 2.304 2.277 2.322 13,928,125 2.3038 -0.77%
2019-07-30 0 2.610 2.610 2.620 2.590 2.660 11,190,475 29,456,416 2.6323 2.322 2.322 2.331 2.304 2.366 12,580,237 2.3415 0.00%
2019-07-29 0 2.610 2.600 2.610 2.570 2.620 16,245,199 42,227,440 2.5994 2.322 2.313 2.322 2.286 2.331 18,262,715 2.3122 0.77%
2019-07-26 0 2.590 2.590 2.600 2.550 2.630 23,802,076 61,701,742 2.5923 2.304 2.304 2.313 2.268 2.339 26,758,092 2.3059 -1.52%
2019-07-25 0 2.630 2.620 2.630 2.610 2.640 5,623,645 14,758,962 2.6244 2.339 2.331 2.339 2.322 2.348 6,322,054 2.3345 0.77%
2019-07-24 0 2.610 2.610 2.620 2.600 2.660 9,762,000 25,605,010 2.6229 2.322 2.322 2.331 2.313 2.366 10,974,358 2.3332 -0.76%
2019-07-23 0 2.630 2.630 2.640 2.610 2.670 15,180,797 40,113,828 2.6424 2.339 2.339 2.348 2.322 2.375 17,066,123 2.3505 -0.38%
2019-07-22 0 2.640 2.630 2.640 2.620 2.670 10,679,179 28,167,628 2.6376 2.348 2.339 2.348 2.331 2.375 12,005,442 2.3462 0.00%
2019-07-19 0 2.640 2.630 2.640 2.610 2.690 21,688,713 57,229,590 2.6387 2.348 2.339 2.348 2.322 2.393 24,382,267 2.3472 0.76%
2019-07-18 0 2.620 2.610 2.620 2.570 2.630 12,528,042 32,693,380 2.6096 2.331 2.322 2.331 2.286 2.339 14,083,918 2.3213 0.77%
2019-07-17 0 2.600 2.600 2.610 2.590 2.630 7,306,000 19,041,478 2.6063 2.313 2.313 2.322 2.304 2.339 8,213,343 2.3184 0.00%
2019-07-16 0 2.600 2.600 2.610 2.580 2.620 6,926,000 18,023,710 2.6023 2.313 2.313 2.322 2.295 2.331 7,786,150 2.3148 0.00%
2019-07-15 0 2.600 2.600 2.610 2.560 2.620 6,103,437 15,843,576 2.5958 2.313 2.313 2.322 2.277 2.331 6,861,432 2.3091 0.00%
2019-07-12 0 2.600 2.600 2.610 2.570 2.630 8,739,000 22,782,260 2.6070 2.313 2.313 2.322 2.286 2.339 9,824,310 2.3190 -0.38%
2019-07-11 0 2.610 2.600 2.610 2.580 2.650 16,227,461 42,492,105 2.6185 2.322 2.313 2.322 2.295 2.357 18,242,774 2.3293 1.16%
2019-07-10 0 2.580 2.570 2.580 2.560 2.610 13,642,781 35,209,477 2.5808 2.295 2.286 2.295 2.277 2.322 15,337,099 2.2957 0.39%
2019-07-09 0 2.570 2.570 2.580 2.550 2.630 13,699,848 35,295,810 2.5764 2.286 2.286 2.295 2.268 2.339 15,401,253 2.2917 -1.15%
2019-07-08 0 2.600 2.600 2.610 2.550 2.640 18,099,298 46,783,472 2.5848 2.313 2.313 2.322 2.268 2.348 20,347,077 2.2993 -1.52%
2019-07-05 0 2.640 2.640 2.650 2.630 2.710 22,792,280 60,411,483 2.6505 2.348 2.348 2.357 2.339 2.411 25,622,888 2.3577 -1.86%
2019-07-04 0 2.690 2.680 2.690 2.660 2.750 18,290,000 49,247,430 2.6926 2.393 2.384 2.393 2.366 2.446 20,561,463 2.3951 -1.10%
2019-07-03 0 2.720 2.710 2.720 2.690 2.760 24,356,305 66,089,392 2.7134 2.420 2.411 2.420 2.393 2.455 27,381,151 2.4137 -1.45%
2019-07-02 0 2.760 2.760 2.770 2.740 2.820 31,659,416 87,816,407 2.7738 2.455 2.455 2.464 2.437 2.508 35,591,247 2.4674 -0.36%
2019-06-28 0 2.770 2.760 2.770 2.750 2.810 11,275,869 31,323,046 2.7779 2.464 2.455 2.464 2.446 2.500 12,676,236 2.4710 -0.36%
2019-06-27 0 2.780 2.770 2.780 2.730 2.790 37,633,518 103,321,202 2.7455 2.473 2.464 2.473 2.428 2.482 42,307,282 2.4422 0.72%
2019-06-26 0 2.760 2.750 2.760 2.710 2.770 8,234,000 22,584,200 2.7428 2.455 2.446 2.455 2.411 2.464 9,256,593 2.4398 0.73%
2019-06-25 0 2.740 2.740 2.750 2.720 2.840 19,703,357 54,178,231 2.7497 2.437 2.437 2.446 2.420 2.526 22,150,347 2.4459 -2.84%
2019-06-24 0 2.820 2.810 2.820 2.810 2.880 10,334,118 29,212,392 2.8268 2.508 2.500 2.508 2.500 2.562 11,617,528 2.5145 -0.70%
2019-06-21 0 2.840 2.830 2.840 2.790 2.910 26,871,768 76,310,619 2.8398 2.526 2.517 2.526 2.482 2.589 30,209,014 2.5261 0.35%
2019-06-20 0 2.830 2.820 2.830 2.790 2.840 26,325,242 74,067,872 2.8136 2.517 2.508 2.517 2.482 2.526 29,594,614 2.5027 0.35%
2019-06-19 0 2.820 2.810 2.820 2.770 2.830 20,398,936 57,272,258 2.8076 2.508 2.500 2.508 2.464 2.517 22,932,311 2.4974 2.92%
2019-06-18 0 2.740 2.740 2.750 2.680 2.760 8,980,665 24,436,436 2.7210 2.437 2.437 2.446 2.384 2.455 10,095,987 2.4204 0.37%
2019-06-17 0 2.730 2.730 2.750 2.730 2.800 13,660,504 37,604,060 2.7528 2.428 2.428 2.446 2.428 2.491 15,357,023 2.4487 -1.80%
2019-06-14 0 2.780 2.780 2.790 2.730 2.810 9,458,308 26,349,710 2.7859 2.473 2.473 2.482 2.428 2.500 10,632,950 2.4781 -1.42%
2019-06-13 0 2.820 2.820 2.830 2.790 2.840 6,469,944 18,267,556 2.8234 2.508 2.508 2.517 2.482 2.526 7,273,456 2.5115 -0.35%
2019-06-12 0 2.830 2.830 2.840 2.780 2.850 17,450,311 49,188,633 2.8188 2.517 2.517 2.526 2.473 2.535 19,617,492 2.5074 0.35%
2019-06-11 0 2.820 2.820 2.830 2.770 2.880 24,976,245 70,813,663 2.8352 2.508 2.508 2.517 2.464 2.562 28,078,083 2.5220 1.08%
2019-06-10 0 2.790 2.790 2.800 2.750 2.820 8,247,593 23,035,691 2.7930 2.482 2.482 2.491 2.446 2.508 9,271,874 2.4845 0.72%
2019-06-06 0 2.770 2.760 2.770 2.710 2.830 10,709,010 29,485,202 2.7533 2.464 2.455 2.464 2.411 2.517 12,038,978 2.4491 -0.72%
2019-06-05 0 2.790 2.780 2.790 2.760 2.820 5,588,000 15,542,040 2.7813 2.482 2.473 2.482 2.455 2.508 6,281,982 2.4741 0.72%
2019-06-04 0 2.770 2.770 2.780 2.740 2.840 16,766,718 46,476,065 2.7719 2.464 2.464 2.473 2.437 2.526 18,849,002 2.4657 -2.12%
2019-06-03 0 2.830 2.820 2.830 2.750 2.840 8,746,914 24,553,980 2.8072 2.517 2.508 2.517 2.446 2.526 9,833,206 2.4970 0.35%
2019-05-31 0 2.820 2.810 2.820 2.770 2.850 10,745,182 30,295,813 2.8195 2.508 2.500 2.508 2.464 2.535 12,079,642 2.5080 0.00%
2019-05-30 0 2.820 2.800 2.820 2.770 2.840 14,318,000 40,246,370 2.8109 2.508 2.491 2.508 2.464 2.526 16,096,174 2.5004 0.71%
2019-05-29 0 2.800 2.790 2.800 2.760 2.860 16,501,940 46,581,143 2.8228 2.491 2.482 2.491 2.455 2.544 18,551,341 2.5109 -0.36%
2019-05-28 0 2.810 2.810 2.820 2.750 2.880 23,949,168 67,463,353 2.8169 2.500 2.500 2.508 2.446 2.562 26,923,451 2.5057 2.93%
2019-05-27 0 2.730 2.720 2.730 2.680 2.780 9,067,575 24,795,651 2.7345 2.428 2.420 2.428 2.384 2.473 10,193,691 2.4325 0.74%
2019-05-24 0 2.710 2.710 2.720 2.690 2.750 6,138,562 16,701,139 2.7207 2.411 2.411 2.420 2.393 2.446 6,900,919 2.4201 0.74%
2019-05-23 0 2.690 2.690 2.700 2.680 2.760 21,664,742 58,694,490 2.7092 2.393 2.393 2.402 2.384 2.455 24,355,319 2.4099 -3.24%
2019-05-22 0 2.780 2.780 2.790 2.770 2.870 6,604,391 18,526,023 2.8051 2.473 2.473 2.482 2.464 2.553 7,424,600 2.4952 -1.07%
2019-05-21 0 2.810 2.810 2.820 2.700 2.910 16,271,395 45,962,342 2.8247 2.500 2.500 2.508 2.402 2.589 18,292,164 2.5127 1.44%
2019-05-20 0 2.770 2.770 2.780 2.700 2.820 25,274,038 69,903,754 2.7658 2.464 2.464 2.473 2.402 2.508 28,412,859 2.4603 -2.46%
2019-05-17 0 2.840 2.840 2.850 2.830 2.920 16,826,268 48,075,757 2.8572 2.526 2.526 2.535 2.517 2.597 18,915,948 2.5415 -0.35%
2019-05-16 0 2.850 2.850 2.860 2.770 2.940 26,069,890 75,103,118 2.8808 2.535 2.535 2.544 2.464 2.615 29,307,549 2.5626 1.79%
2019-05-15 0 2.800 2.800 2.810 2.730 2.860 18,402,992 51,712,117 2.8100 2.491 2.491 2.500 2.428 2.544 20,688,487 2.4996 0.72%
2019-05-14 0 2.780 2.780 2.790 2.590 2.840 43,827,106 121,339,820 2.7686 2.473 2.473 2.482 2.304 2.526 49,270,061 2.4627 1.83%
2019-05-10 0 2.730 2.730 2.740 2.690 2.780 25,102,309 68,659,154 2.7352 2.428 2.428 2.437 2.393 2.473 28,219,803 2.4330 1.49%
2019-05-09 0 2.690 2.680 2.690 2.670 2.810 42,216,095 114,817,740 2.7198 2.393 2.384 2.393 2.375 2.500 47,458,976 2.4193 -5.28%
2019-05-08 0 2.840 2.830 2.840 2.790 2.850 23,618,508 66,754,214 2.8264 2.526 2.517 2.526 2.482 2.535 26,551,726 2.5141 -1.73%
2019-05-07 0 2.890 2.890 2.900 2.880 2.950 14,504,300 42,133,277 2.9049 2.571 2.571 2.580 2.562 2.624 16,305,611 2.5840 -0.69%
2019-05-06 0 2.910 2.910 2.920 2.860 3.020 41,614,416 121,177,814 2.9119 2.589 2.589 2.597 2.544 2.686 46,782,573 2.5902 -5.52%
2019-05-03 0 3.080 3.070 3.080 3.060 3.100 11,236,982 34,618,723 3.0808 2.740 2.731 2.740 2.722 2.758 12,632,520 2.7404 -0.32%
2019-05-02 0 3.090 3.090 3.100 3.010 3.160 23,856,824 73,886,454 3.0971 2.749 2.749 2.758 2.677 2.811 26,819,639 2.7549 0.65%
2019-04-30 0 3.070 3.060 3.070 3.040 3.120 18,912,220 57,901,131 3.0616 2.731 2.722 2.731 2.704 2.775 21,260,957 2.7234 0.33%
2019-04-29 0 3.060 3.060 3.070 3.030 3.160 12,071,765 37,109,699 3.0741 2.722 2.722 2.731 2.695 2.811 13,570,976 2.7345 -1.61%
2019-04-26 0 3.110 3.100 3.110 3.050 3.150 15,701,753 48,512,709 3.0896 2.766 2.758 2.766 2.713 2.802 17,651,777 2.7483 -1.27%
2019-04-25 0 3.150 3.150 3.160 3.130 3.240 22,173,196 70,908,829 3.1980 2.802 2.802 2.811 2.784 2.882 24,926,919 2.8447 -2.48%
2019-04-24 0 3.230 3.220 3.230 3.140 3.280 16,408,940 52,573,970 3.2040 2.873 2.864 2.873 2.793 2.918 18,446,791 2.8500 -0.31%
2019-04-23 0 3.240 3.230 3.240 3.190 3.350 36,988,518 119,709,205 3.2364 2.882 2.873 2.882 2.838 2.980 41,582,178 2.8789 -3.28%
2019-04-18 0 3.350 3.340 3.350 3.280 3.390 26,009,944 86,903,935 3.3412 2.980 2.971 2.980 2.918 3.016 29,240,158 2.9721 -0.59%
2019-04-17 0 3.370 3.370 3.380 3.320 3.390 38,408,081 128,826,372 3.3541 2.998 2.998 3.007 2.953 3.016 43,178,039 2.9836 1.20%
2019-04-16 0 3.330 3.320 3.330 3.320 3.390 22,687,568 75,983,478 3.3491 2.962 2.953 2.962 2.953 3.016 25,505,171 2.9791 -0.60%
2019-04-15 0 3.350 3.340 3.350 3.330 3.430 23,676,000 80,222,300 3.3883 2.980 2.971 2.980 2.962 3.051 26,616,358 3.0140 0.90%
2019-04-12 0 3.320 3.310 3.320 3.280 3.370 13,408,067 44,318,259 3.3053 2.953 2.944 2.953 2.918 2.998 15,073,235 2.9402 -1.48%
2019-04-11 0 3.370 3.360 3.370 3.300 3.460 25,632,385 86,015,411 3.3557 2.998 2.989 2.998 2.935 3.078 28,815,710 2.9850 -0.88%
2019-04-10 0 3.400 3.400 3.410 3.260 3.440 30,067,855 101,061,264 3.3611 3.024 3.024 3.033 2.900 3.060 33,802,027 2.9898 0.59%
2019-04-09 0 3.380 3.370 3.380 3.330 3.430 25,639,864 86,650,373 3.3795 3.007 2.998 3.007 2.962 3.051 28,824,118 3.0062 0.60%
2019-04-08 0 3.360 3.350 3.360 3.290 3.490 42,714,000 143,410,280 3.3575 2.989 2.980 2.989 2.927 3.104 48,018,716 2.9865 -1.47%
2019-04-04 0 3.410 3.400 3.410 3.320 3.500 40,493,900 138,502,144 3.4203 3.033 3.024 3.033 2.953 3.113 45,522,899 3.0425 0.29%
2019-04-03 0 3.400 3.400 3.410 3.250 3.460 81,410,534 273,789,110 3.3631 3.024 3.024 3.033 2.891 3.078 91,521,031 2.9915 6.58%
2019-04-02 0 3.190 3.190 3.200 3.160 3.250 38,787,720 124,143,352 3.2006 2.838 2.838 2.846 2.811 2.891 43,604,826 2.8470 1.92%
2019-04-01 0 3.130 3.120 3.140 2.920 3.170 50,347,267 154,367,016 3.0660 2.784 2.775 2.793 2.597 2.820 56,599,970 2.7273 8.30%
2019-03-29 0 2.890 2.880 2.890 2.860 2.990 49,441,425 143,116,391 2.8947 2.571 2.562 2.571 2.544 2.660 55,581,630 2.5749 -2.36%
2019-03-28 0 2.960 2.960 2.970 2.950 3.000 8,392,078 24,980,873 2.9767 2.633 2.633 2.642 2.624 2.669 9,434,303 2.6479 0.00%
2019-03-27 0 2.960 2.960 2.970 2.950 3.010 5,803,526 17,261,484 2.9743 2.633 2.633 2.642 2.624 2.677 6,524,275 2.6457 0.00%
2019-03-26 0 2.960 2.950 2.960 2.920 3.020 13,696,789 40,509,238 2.9576 2.633 2.624 2.633 2.597 2.686 15,397,814 2.6308 -0.67%
2019-03-25 0 2.980 2.980 3.000 2.950 3.040 18,759,000 56,073,950 2.9892 2.651 2.651 2.669 2.624 2.704 21,088,709 2.6590 -4.49%
2019-03-22 0 3.120 3.110 3.120 3.070 3.160 10,016,588 31,045,658 3.0994 2.775 2.766 2.775 2.731 2.811 11,260,563 2.7570 0.32%
2019-03-21 0 3.110 3.110 3.120 3.080 3.170 11,118,643 34,693,471 3.1203 2.766 2.766 2.775 2.740 2.820 12,499,484 2.7756 1.30%
2019-03-20 0 3.070 3.060 3.070 3.040 3.150 13,590,625 41,876,796 3.0813 2.731 2.722 2.731 2.704 2.802 15,278,465 2.7409 -0.65%
2019-03-19 0 3.090 3.090 3.100 3.080 3.170 13,523,461 41,946,302 3.1017 2.749 2.749 2.758 2.740 2.820 15,202,960 2.7591 -0.96%
2019-03-18 0 3.120 3.120 3.130 3.040 3.180 27,789,688 86,851,322 3.1253 2.775 2.775 2.784 2.704 2.829 31,240,931 2.7800 3.31%
2019-03-15 0 3.020 3.020 3.040 3.000 3.080 30,928,000 93,796,110 3.0327 2.686 2.686 2.704 2.669 2.740 34,768,995 2.6977 -2.27%
2019-03-14 0 3.090 3.080 3.090 3.060 3.140 13,243,886 40,899,770 3.0882 2.749 2.740 2.749 2.722 2.793 14,888,664 2.7470 0.65%
2019-03-13 0 3.070 3.070 3.080 3.060 3.140 14,290,795 44,183,738 3.0918 2.731 2.731 2.740 2.722 2.793 16,065,590 2.7502 -0.65%
2019-03-12 0 3.090 3.090 3.100 3.060 3.170 20,979,030 65,142,192 3.1051 2.749 2.749 2.758 2.722 2.820 23,584,447 2.7621 0.98%
2019-03-11 0 3.060 3.060 3.070 2.970 3.110 43,535,711 132,515,425 3.0438 2.722 2.722 2.731 2.642 2.766 48,942,477 2.7076 -0.33%
2019-03-08 0 3.070 3.060 3.070 3.040 3.320 69,378,110 221,527,916 3.1931 2.731 2.722 2.731 2.704 2.953 77,994,282 2.8403 -9.97%
2019-03-07 0 3.410 3.400 3.410 3.250 3.470 59,164,045 200,611,932 3.3908 3.033 3.024 3.033 2.891 3.087 66,511,717 3.0162 0.29%
2019-03-06 0 3.400 3.390 3.400 3.300 3.430 32,796,008 110,711,684 3.3758 3.024 3.016 3.024 2.935 3.051 36,868,994 3.0028 3.34%
2019-03-05 0 3.290 3.290 3.300 3.200 3.360 26,788,282 88,548,290 3.3055 2.927 2.927 2.935 2.846 2.989 30,115,159 2.9403 -2.37%
2019-03-04 0 3.370 3.360 3.370 3.270 3.390 31,558,389 105,523,513 3.3438 2.998 2.989 2.998 2.909 3.016 35,477,673 2.9744 2.43%
2019-03-01 0 3.290 3.280 3.290 3.160 3.310 23,301,463 75,602,515 3.2445 2.927 2.918 2.927 2.811 2.944 26,195,307 2.8861 2.17%
2019-02-28 0 3.220 3.210 3.220 3.200 3.350 30,308,650 97,829,127 3.2278 2.864 2.855 2.864 2.846 2.980 34,072,727 2.8712 -2.42%
2019-02-27 0 3.300 3.290 3.300 3.270 3.390 54,104,073 179,610,228 3.3197 2.935 2.927 2.935 2.909 3.016 60,823,340 2.9530 2.17%
2019-02-26 0 3.230 3.220 3.230 3.100 3.320 58,455,579 189,904,992 3.2487 2.873 2.864 2.873 2.758 2.953 65,715,266 2.8898 2.54%
2019-02-25 0 3.150 3.150 3.160 3.090 3.200 24,751,289 78,003,096 3.1515 2.802 2.802 2.811 2.749 2.846 27,825,189 2.8033 2.94%
2019-02-22 0 3.060 3.060 3.070 2.970 3.070 21,011,708 63,520,762 3.0231 2.722 2.722 2.731 2.642 2.731 23,621,184 2.6891 0.66%
2019-02-21 0 3.040 3.030 3.040 3.000 3.100 33,045,985 100,716,018 3.0478 2.704 2.695 2.704 2.669 2.758 37,150,016 2.7111 1.33%
2019-02-20 0 3.000 2.990 3.000 2.940 3.000 17,848,315 53,244,321 2.9832 2.669 2.660 2.669 2.615 2.669 20,064,924 2.6536 2.39%
2019-02-19 0 2.930 2.920 2.930 2.900 2.970 17,735,857 51,945,154 2.9288 2.606 2.597 2.606 2.580 2.642 19,938,500 2.6053 0.34%
2019-02-18 0 2.920 2.910 2.920 2.880 2.950 17,452,900 50,957,597 2.9197 2.597 2.589 2.597 2.562 2.624 19,620,402 2.5972 2.10%
2019-02-15 0 2.860 2.860 2.870 2.860 2.960 12,640,000 36,495,912 2.8873 2.544 2.544 2.553 2.544 2.633 14,209,781 2.5684 -3.38%
2019-02-14 0 2.960 2.960 2.970 2.930 3.000 22,357,340 66,325,536 2.9666 2.633 2.633 2.642 2.606 2.669 25,133,932 2.6389 -0.67%
2019-02-13 0 2.980 2.970 2.980 2.880 3.000 27,603,438 81,848,043 2.9651 2.651 2.642 2.651 2.562 2.669 31,031,551 2.6376 3.47%
2019-02-12 0 2.880 2.870 2.880 2.880 2.970 18,810,793 54,629,716 2.9042 2.562 2.553 2.562 2.562 2.642 21,146,934 2.5833 0.35%
2019-02-11 0 2.870 2.870 2.880 2.840 2.900 11,450,589 32,905,768 2.8737 2.553 2.553 2.562 2.526 2.580 12,872,655 2.5563 -0.69%
2019-02-08 0 2.890 2.880 2.890 2.840 2.930 22,302,029 64,322,438 2.8842 2.571 2.562 2.571 2.526 2.606 25,071,752 2.5655 -1.70%
2019-02-04 0 2.940 2.930 2.940 2.910 2.950 6,086,150 17,800,081 2.9247 2.615 2.606 2.615 2.589 2.624 6,841,998 2.6016 -0.34%
2019-02-01 0 2.950 2.940 2.950 2.880 2.950 18,738,013 54,529,299 2.9101 2.624 2.615 2.624 2.562 2.624 21,065,115 2.5886 2.08%
2019-01-31 0 2.890 2.890 2.900 2.800 2.920 23,492,870 67,639,831 2.8792 2.571 2.571 2.580 2.491 2.597 26,410,485 2.5611 3.21%
2019-01-30 0 2.800 2.790 2.800 2.760 2.820 13,117,600 36,605,652 2.7906 2.491 2.482 2.491 2.455 2.508 14,746,695 2.4823 0.72%
2019-01-29 0 2.780 2.780 2.790 2.710 2.810 22,562,082 62,517,587 2.7709 2.473 2.473 2.482 2.411 2.500 25,364,101 2.4648 -2.46%
2019-01-28 0 2.850 2.840 2.850 2.800 2.870 23,082,206 65,714,285 2.8470 2.535 2.526 2.535 2.491 2.553 25,948,820 2.5325 0.71%
2019-01-25 0 2.830 2.820 2.830 2.770 2.850 22,933,187 64,708,295 2.8216 2.517 2.508 2.517 2.464 2.535 25,781,294 2.5099 1.43%
2019-01-24 0 2.790 2.780 2.790 2.730 2.810 11,611,670 32,181,789 2.7715 2.482 2.473 2.482 2.428 2.500 13,053,741 2.4653 0.72%
2019-01-23 0 2.770 2.770 2.780 2.700 2.780 11,298,800 31,084,436 2.7511 2.464 2.464 2.473 2.402 2.473 12,702,015 2.4472 0.73%
2019-01-22 0 2.750 2.750 2.760 2.730 2.800 19,201,438 52,725,114 2.7459 2.446 2.446 2.455 2.428 2.491 21,586,094 2.4426 -1.79%
2019-01-21 0 2.800 2.790 2.800 2.780 2.890 31,150,723 87,993,741 2.8248 2.491 2.482 2.491 2.473 2.571 35,019,378 2.5127 -1.41%
2019-01-18 0 2.840 2.830 2.840 2.700 2.880 60,295,000 169,979,040 2.8191 2.526 2.517 2.526 2.402 2.562 67,783,127 2.5077 6.37%
2019-01-17 0 2.670 2.660 2.670 2.650 2.740 19,982,250 53,970,405 2.7009 2.375 2.366 2.375 2.357 2.437 22,463,876 2.4025 -0.74%
2019-01-16 0 2.690 2.680 2.690 2.620 2.720 20,337,900 54,434,813 2.6765 2.393 2.384 2.393 2.331 2.420 22,863,695 2.3808 0.37%
2019-01-15 0 2.680 2.660 2.680 2.580 2.680 24,340,002 64,551,145 2.6521 2.384 2.366 2.384 2.295 2.384 27,362,824 2.3591 3.88%
2019-01-14 0 2.580 2.580 2.590 2.570 2.630 16,040,099 41,691,122 2.5992 2.295 2.295 2.304 2.286 2.339 18,032,143 2.3120 0.00%
2019-01-11 0 2.580 2.580 2.590 2.540 2.600 24,097,870 61,843,604 2.5664 2.295 2.295 2.304 2.259 2.313 27,090,621 2.2828 0.78%
2019-01-10 0 2.560 2.550 2.560 2.520 2.600 15,562,380 39,834,374 2.5597 2.277 2.268 2.277 2.242 2.313 17,495,096 2.2769 0.00%
2019-01-09 0 2.560 2.560 2.570 2.530 2.630 23,991,870 61,997,589 2.5841 2.277 2.277 2.286 2.251 2.339 26,971,457 2.2986 0.39%
2019-01-08 0 2.550 2.540 2.550 2.500 2.570 17,725,544 45,058,696 2.5420 2.268 2.259 2.268 2.224 2.286 19,926,906 2.2612 1.19%
2019-01-07 0 2.520 2.510 2.520 2.450 2.550 26,042,500 65,588,970 2.5185 2.242 2.233 2.242 2.179 2.268 29,276,757 2.2403 4.13%
2019-01-04 0 2.420 2.420 2.430 2.360 2.450 16,667,559 40,168,796 2.4100 2.153 2.153 2.162 2.099 2.179 18,737,528 2.1438 0.41%
2019-01-03 0 2.410 2.400 2.410 2.360 2.440 17,128,000 41,117,280 2.4006 2.144 2.135 2.144 2.099 2.170 19,255,152 2.1354 -1.63%
2019-01-02 0 2.450 2.440 2.450 2.410 2.490 14,064,036 34,319,929 2.4403 2.179 2.170 2.179 2.144 2.215 15,810,670 2.1707 -2.78%
2018-12-31 0 2.520 2.510 2.520 2.450 2.530 5,717,058 14,363,891 2.5125 2.242 2.233 2.242 2.179 2.251 6,427,068 2.2349 1.20%
2018-12-28 0 2.490 2.480 2.490 2.390 2.500 9,426,500 23,186,540 2.4597 2.215 2.206 2.215 2.126 2.224 10,597,191 2.1880 0.81%
2018-12-27 0 2.470 2.460 2.470 2.430 2.510 11,192,280 27,730,372 2.4776 2.197 2.188 2.197 2.162 2.233 12,582,266 2.2039 2.49%
2018-12-24 0 2.410 2.410 2.420 2.390 2.500 24,726,916 59,649,986 2.4124 2.144 2.144 2.153 2.126 2.224 27,797,789 2.1459 -3.21%
2018-12-21 0 2.490 2.480 2.490 2.470 2.570 42,497,521 106,153,615 2.4979 2.215 2.206 2.215 2.197 2.286 47,775,352 2.2219 -3.49%
2018-12-20 0 2.580 2.570 2.580 2.540 2.640 22,927,636 59,067,930 2.5763 2.295 2.286 2.295 2.259 2.348 25,775,054 2.2917 -3.01%
2018-12-19 0 2.660 2.650 2.660 2.610 2.660 9,643,390 25,542,999 2.6488 2.366 2.357 2.366 2.322 2.366 10,841,017 2.3561 1.14%
2018-12-18 0 2.630 2.630 2.640 2.610 2.670 15,854,500 41,710,938 2.6309 2.339 2.339 2.348 2.322 2.375 17,823,494 2.3402 -2.23%
2018-12-17 0 2.690 2.690 2.700 2.630 2.700 13,325,476 35,569,495 2.6693 2.393 2.393 2.402 2.339 2.402 14,980,387 2.3744 -0.74%
2018-12-14 0 2.710 2.700 2.710 2.680 2.780 21,311,000 57,603,660 2.7030 2.411 2.402 2.411 2.384 2.473 23,957,645 2.4044 -3.21%
2018-12-13 0 2.800 2.790 2.800 2.650 2.800 25,643,575 70,544,332 2.7510 2.491 2.482 2.491 2.357 2.491 28,828,289 2.4471 5.66%
2018-12-12 0 2.650 2.640 2.650 2.620 2.670 13,923,909 36,773,469 2.6410 2.357 2.348 2.357 2.331 2.375 15,653,140 2.3493 0.76%
2018-12-11 0 2.630 2.620 2.630 2.610 2.680 11,088,856 29,243,300 2.6372 2.339 2.331 2.339 2.322 2.384 12,465,998 2.3458 -1.87%
2018-12-10 0 2.680 2.680 2.690 2.620 2.730 18,622,329 49,354,075 2.6503 2.384 2.384 2.393 2.331 2.428 20,935,064 2.3575 -2.19%
2018-12-07 0 2.740 2.730 2.740 2.730 2.800 9,632,000 26,445,460 2.7456 2.437 2.428 2.437 2.428 2.491 10,828,213 2.4423 -1.79%
2018-12-06 0 2.790 2.780 2.790 2.760 2.860 19,861,776 55,551,837 2.7969 2.482 2.473 2.482 2.455 2.544 22,328,440 2.4879 -3.46%
2018-12-05 0 2.890 2.890 2.900 2.840 2.890 18,732,000 53,752,393 2.8695 2.571 2.571 2.580 2.526 2.571 21,058,355 2.5525 -0.69%
2018-12-04 0 2.910 2.910 2.920 2.850 2.910 27,788,613 80,186,447 2.8856 2.589 2.589 2.597 2.535 2.589 31,239,723 2.5668 1.04%
2018-12-03 0 2.880 2.870 2.880 2.800 2.880 45,800,802 130,732,400 2.8544 2.562 2.553 2.562 2.491 2.562 51,488,873 2.5390 2.86%
2018-11-30 0 2.800 2.780 2.800 2.760 2.800 27,494,442 76,673,110 2.7887 2.491 2.473 2.491 2.455 2.491 30,909,018 2.4806 1.08%
2018-11-29 0 2.770 2.760 2.770 2.740 2.830 27,288,212 75,570,699 2.7694 2.464 2.455 2.464 2.437 2.517 30,677,176 2.4634 0.36%
2018-11-28 0 2.760 2.750 2.760 2.700 2.810 31,841,447 87,394,418 2.7447 2.455 2.446 2.455 2.402 2.500 35,795,884 2.4415 -0.36%
2018-11-27 0 2.770 2.770 2.780 2.760 2.890 33,243,467 93,231,885 2.8045 2.464 2.464 2.473 2.455 2.571 37,372,023 2.4947 -3.48%
2018-11-26 0 2.870 2.860 2.870 2.840 2.890 11,427,752 32,723,098 2.8635 2.553 2.544 2.553 2.526 2.571 12,846,982 2.5471 0.00%
2018-11-23 0 2.870 2.860 2.870 2.840 2.920 14,426,000 41,258,280 2.8600 2.553 2.544 2.553 2.526 2.597 16,217,587 2.5440 -1.37%
2018-11-22 0 2.910 2.900 2.910 2.870 2.920 10,855,975 31,421,319 2.8944 2.589 2.580 2.589 2.553 2.597 12,204,195 2.5746 0.34%
2018-11-21 0 2.900 2.890 2.900 2.870 2.920 22,804,851 66,048,185 2.8962 2.580 2.571 2.580 2.553 2.597 25,637,020 2.5763 -1.02%
2018-11-20 0 2.930 2.920 2.930 2.910 2.970 20,929,242 61,381,502 2.9328 2.606 2.597 2.606 2.589 2.642 23,528,476 2.6088 -2.01%
2018-11-19 0 2.990 2.980 2.990 2.930 3.010 15,372,000 45,665,780 2.9707 2.660 2.651 2.660 2.606 2.677 17,281,072 2.6425 0.34%
2018-11-16 0 2.980 2.970 2.980 2.920 3.020 19,949,036 59,255,196 2.9703 2.651 2.642 2.651 2.597 2.686 22,426,537 2.6422 1.02%
2018-11-15 0 2.950 2.940 2.950 2.910 2.980 23,967,400 70,483,930 2.9408 2.624 2.615 2.624 2.589 2.651 26,943,948 2.6159 0.00%
2018-11-14 0 2.950 2.940 2.950 2.920 2.990 23,627,103 69,889,181 2.9580 2.624 2.615 2.624 2.597 2.660 26,561,389 2.6312 1.37%
2018-11-13 0 2.910 2.910 2.920 2.860 2.990 31,723,396 92,674,893 2.9213 2.589 2.589 2.597 2.544 2.660 35,663,173 2.5986 -3.00%
2018-11-12 0 3.000 3.000 3.010 2.980 3.060 13,744,856 41,345,886 3.0081 2.669 2.669 2.677 2.651 2.722 15,451,850 2.6758 0.33%
2018-11-09 0 2.990 2.980 2.990 2.960 3.050 19,381,720 58,077,529 2.9965 2.660 2.651 2.660 2.633 2.713 21,788,765 2.6655 -1.32%
2018-11-08 0 3.030 3.020 3.030 3.020 3.120 31,750,000 97,470,060 3.0699 2.695 2.686 2.695 2.686 2.775 35,693,081 2.7308 0.33%
2018-11-07 0 3.020 3.020 3.030 3.010 3.170 29,376,197 90,597,444 3.0840 2.686 2.686 2.695 2.677 2.820 33,024,471 2.7433 -2.89%
2018-11-06 0 3.110 3.100 3.110 3.020 3.130 27,210,505 84,049,235 3.0889 2.766 2.758 2.766 2.686 2.784 30,589,819 2.7476 2.98%
2018-11-05 0 3.020 3.020 3.030 2.950 3.070 24,343,697 73,295,547 3.0109 2.686 2.686 2.695 2.624 2.731 27,366,978 2.6782 0.00%
2018-11-02 0 3.020 3.010 3.020 2.960 3.150 51,845,055 156,559,763 3.0198 2.686 2.677 2.686 2.633 2.802 58,283,771 2.6862 2.37%
2018-11-01 0 2.950 2.940 2.950 2.850 2.980 22,925,228 67,208,333 2.9316 2.624 2.615 2.624 2.535 2.651 25,772,347 2.6078 3.87%
2018-10-31 0 2.840 2.830 2.840 2.810 2.910 24,896,757 70,888,953 2.8473 2.526 2.517 2.526 2.500 2.589 27,988,723 2.5328 1.43%
2018-10-30 0 2.800 2.790 2.800 2.790 2.880 17,746,748 50,148,193 2.8258 2.491 2.482 2.491 2.482 2.562 19,950,743 2.5136 -2.10%
2018-10-29 0 2.860 2.850 2.860 2.840 2.940 20,115,656 57,857,601 2.8762 2.544 2.535 2.544 2.526 2.615 22,613,850 2.5585 -0.35%
2018-10-26 0 2.870 2.870 2.880 2.860 3.020 41,349,051 121,122,078 2.9293 2.553 2.553 2.562 2.544 2.686 46,484,252 2.6057 -4.33%
2018-10-25 0 3.000 2.990 3.000 2.860 3.030 22,282,321 65,839,678 2.9548 2.669 2.660 2.669 2.544 2.695 25,049,596 2.6284 -1.32%
2018-10-24 0 3.040 3.030 3.040 2.990 3.080 18,368,935 55,847,486 3.0403 2.704 2.695 2.704 2.660 2.740 20,650,201 2.7045 0.33%
2018-10-23 0 3.030 3.020 3.030 3.020 3.150 25,909,880 79,567,035 3.0709 2.695 2.686 2.695 2.686 2.802 29,127,667 2.7317 -2.26%
2018-10-22 0 3.100 3.100 3.110 3.020 3.170 30,756,122 95,844,395 3.1163 2.758 2.758 2.766 2.686 2.820 34,575,771 2.7720 1.97%
2018-10-19 0 3.040 3.040 3.050 2.960 3.080 28,756,671 87,314,740 3.0363 2.704 2.704 2.713 2.633 2.740 32,328,005 2.7009 0.66%
2018-10-18 0 3.020 3.010 3.020 3.000 3.110 26,063,584 79,031,852 3.0323 2.686 2.677 2.686 2.669 2.766 29,300,460 2.6973 -2.89%
2018-10-16 0 3.110 3.090 3.110 3.030 3.140 25,204,110 77,510,547 3.0753 2.766 2.749 2.766 2.695 2.793 28,334,247 2.7356 0.00%
2018-10-15 0 3.110 3.110 3.120 3.090 3.160 37,351,552 116,279,807 3.1131 2.766 2.766 2.775 2.749 2.811 41,990,298 2.7692 -2.20%
2018-10-12 0 3.180 3.170 3.180 3.060 3.200 35,072,704 110,126,736 3.1400 2.829 2.820 2.829 2.722 2.846 39,428,436 2.7931 1.27%
2018-10-11 0 3.140 3.130 3.140 3.050 3.170 58,375,547 182,703,397 3.1298 2.793 2.784 2.793 2.713 2.820 65,625,295 2.7840 -4.56%
2018-10-10 0 3.290 3.280 3.290 3.270 3.360 19,405,288 64,085,863 3.3025 2.927 2.918 2.927 2.909 2.989 21,815,260 2.9377 -1.20%
2018-10-09 0 3.330 3.320 3.330 3.230 3.380 43,122,940 142,220,234 3.2980 2.962 2.953 2.962 2.873 3.007 48,478,443 2.9337 1.83%
2018-10-08 0 3.270 3.270 3.280 3.200 3.570 106,494,341 355,899,637 3.3420 2.909 2.909 2.918 2.846 3.176 119,720,034 2.9728 -14.62%
2018-10-05 0 3.830 3.830 3.840 3.650 3.890 38,929,187 148,155,185 3.8058 3.407 3.407 3.416 3.247 3.460 43,763,862 3.3853 1.86%
2018-10-04 0 3.760 3.750 3.760 3.670 3.910 114,901,300 434,968,664 3.7856 3.345 3.336 3.345 3.265 3.478 129,171,066 3.3674 1.08%
2018-10-03 0 3.720 3.720 3.730 3.420 3.770 31,175,046 112,386,872 3.6050 3.309 3.309 3.318 3.042 3.354 35,046,722 3.2068 7.83%
2018-10-02 0 3.450 3.440 3.450 3.380 3.530 28,660,801 99,064,556 3.4564 3.069 3.060 3.069 3.007 3.140 32,220,229 3.0746 -0.86%
2018-09-28 0 3.480 3.470 3.480 3.380 3.490 18,150,275 62,690,822 3.4540 3.096 3.087 3.096 3.007 3.104 20,404,385 3.0724 4.19%
2018-09-27 0 3.340 3.330 3.340 3.330 3.400 8,054,104 27,013,538 3.3540 2.971 2.962 2.971 2.962 3.024 9,054,355 2.9835 -0.60%
2018-09-26 0 3.360 3.350 3.360 3.350 3.470 21,759,440 73,592,123 3.3821 2.989 2.980 2.989 2.980 3.087 24,461,778 3.0085 -2.04%
2018-09-24 0 3.430 3.420 3.430 3.360 3.500 11,305,224 38,576,274 3.4123 3.051 3.042 3.051 2.989 3.113 12,709,237 3.0353 -2.00%
2018-09-21 0 3.500 3.490 3.500 3.360 3.500 26,772,259 92,509,883 3.4554 3.113 3.104 3.113 2.989 3.113 30,097,146 3.0737 4.79%
2018-09-20 0 3.340 3.340 3.350 3.300 3.410 9,838,000 32,921,040 3.3463 2.971 2.971 2.980 2.935 3.033 11,059,796 2.9766 -0.30%
2018-09-19 0 3.350 3.350 3.360 3.240 3.420 28,481,688 95,761,774 3.3622 2.980 2.980 2.989 2.882 3.042 32,018,872 2.9908 3.72%
2018-09-18 0 3.230 3.220 3.230 3.130 3.240 16,781,100 53,462,361 3.1859 2.873 2.864 2.873 2.784 2.882 18,865,170 2.8339 0.00%
2018-09-17 0 3.230 3.220 3.230 3.150 3.240 8,298,000 26,499,498 3.1935 2.873 2.864 2.873 2.802 2.882 9,328,541 2.8407 -1.22%
2018-09-14 0 3.270 3.260 3.270 3.220 3.320 15,342,781 50,365,180 3.2827 2.909 2.900 2.909 2.864 2.953 17,248,224 2.9200 1.55%
2018-09-13 0 3.220 3.210 3.220 3.130 3.240 14,820,232 47,402,538 3.1985 2.864 2.855 2.864 2.784 2.882 16,660,779 2.8452 3.54%
2018-09-12 0 3.110 3.100 3.110 3.050 3.120 18,329,722 56,564,529 3.0859 2.766 2.758 2.766 2.713 2.775 20,606,118 2.7450 -0.32%
2018-09-11 0 3.120 3.110 3.120 3.080 3.150 21,859,480 68,134,070 3.1169 2.775 2.766 2.775 2.740 2.802 24,574,242 2.7726 1.63%
2018-09-10 0 3.070 3.060 3.070 3.030 3.190 30,067,444 92,639,985 3.0811 2.731 2.722 2.731 2.695 2.838 33,801,565 2.7407 -3.46%
2018-09-07 0 3.180 3.180 3.190 3.130 3.240 26,436,191 84,286,815 3.1883 2.829 2.829 2.838 2.784 2.882 29,719,342 2.8361 -1.85%
2018-09-06 0 3.240 3.230 3.240 3.160 3.270 18,119,590 58,270,540 3.2159 2.882 2.873 2.882 2.811 2.909 20,369,889 2.8606 1.89%
2018-09-05 0 3.180 3.170 3.180 3.130 3.300 21,862,000 69,712,250 3.1887 2.829 2.820 2.829 2.784 2.935 24,577,075 2.8365 -3.64%
2018-09-04 0 3.300 3.290 3.300 3.190 3.330 12,092,000 39,740,520 3.2865 2.935 2.927 2.935 2.838 2.962 13,593,724 2.9234 2.48%
2018-09-03 0 3.220 3.220 3.230 3.170 3.300 23,100,500 74,048,375 3.2055 2.864 2.864 2.873 2.820 2.935 25,969,386 2.8514 -3.01%
2018-08-31 0 3.320 3.310 3.320 3.290 3.380 20,151,905 66,891,486 3.3194 2.953 2.944 2.953 2.927 3.007 22,654,601 2.9527 -2.06%
2018-08-30 0 3.390 3.390 3.400 3.390 3.510 47,686,516 164,022,699 3.4396 3.016 3.016 3.024 3.016 3.122 53,608,777 3.0596 -1.17%
2018-08-29 0 3.430 3.420 3.430 3.360 3.490 31,184,425 106,829,650 3.4257 3.051 3.042 3.051 2.989 3.104 35,057,266 3.0473 0.88%
2018-08-28 0 3.400 3.390 3.400 3.240 3.450 56,066,754 188,058,099 3.3542 3.024 3.016 3.024 2.882 3.069 63,029,769 2.9836 5.92%
2018-08-27 0 3.210 3.210 3.220 3.170 3.250 42,763,747 137,937,300 3.2256 2.855 2.855 2.864 2.820 2.891 48,074,641 2.8692 1.58%
2018-08-24 0 3.160 3.160 3.170 3.120 3.210 24,460,000 77,423,060 3.1653 2.811 2.811 2.820 2.775 2.855 27,497,724 2.8156 -0.63%
2018-08-23 0 3.180 3.170 3.180 3.120 3.200 24,147,618 76,451,431 3.1660 2.829 2.820 2.829 2.775 2.846 27,146,547 2.8162 0.32%
2018-08-22 0 3.170 3.170 3.180 3.140 3.250 51,936,466 165,477,059 3.1861 2.820 2.820 2.829 2.793 2.891 58,386,534 2.8342 -1.86%
2018-08-21 0 3.230 3.230 3.240 3.190 3.260 45,140,473 145,635,873 3.2263 2.873 2.873 2.882 2.838 2.900 50,746,537 2.8699 1.89%
2018-08-20 0 3.170 3.170 3.190 3.030 3.220 46,502,618 145,871,320 3.1368 2.820 2.820 2.838 2.695 2.864 52,277,848 2.7903 3.93%
2018-08-17 0 3.050 3.040 3.050 3.020 3.100 36,014,000 110,248,560 3.0613 2.713 2.704 2.713 2.686 2.758 40,486,633 2.7231 0.33%
2018-08-16 0 3.040 3.040 3.050 2.860 3.100 48,435,240 145,209,246 2.9980 2.704 2.704 2.713 2.544 2.758 54,450,486 2.6668 0.00%
2018-08-15 0 3.040 3.030 3.040 2.980 3.190 39,704,656 120,927,531 3.0457 2.704 2.695 2.704 2.651 2.838 44,635,637 2.7092 -3.80%
2018-08-14 0 3.160 3.160 3.170 3.120 3.270 28,410,000 90,480,280 3.1848 2.811 2.811 2.820 2.775 2.909 31,938,281 2.8330 -3.07%
2018-08-13 0 3.260 3.250 3.260 3.210 3.410 39,079,306 127,027,790 3.2505 2.900 2.891 2.900 2.855 3.033 43,932,624 2.8914 -4.68%
2018-08-10 0 3.420 3.410 3.420 3.400 3.540 20,397,145 70,007,909 3.4322 3.042 3.033 3.042 3.024 3.149 22,930,297 3.0531 -2.56%
2018-08-09 0 3.510 3.510 3.520 3.360 3.630 64,569,990 228,919,796 3.5453 3.122 3.122 3.131 2.989 3.229 72,589,035 3.1536 6.69%
2018-08-08 0 3.290 3.280 3.290 3.240 3.330 14,654,000 48,219,350 3.2905 2.927 2.918 2.927 2.882 2.962 16,473,902 2.9270 0.92%
2018-08-07 0 3.260 3.250 3.260 3.150 3.320 23,389,664 75,732,894 3.2379 2.900 2.891 2.900 2.802 2.953 26,294,462 2.8802 2.19%
2018-08-06 0 3.190 3.190 3.200 3.180 3.290 19,153,389 61,863,293 3.2299 2.838 2.838 2.846 2.829 2.927 21,532,077 2.8731 0.00%
2018-08-03 0 3.190 3.180 3.190 3.180 3.370 31,521,070 103,566,507 3.2856 2.838 2.829 2.838 2.829 2.998 35,435,719 2.9227 -2.45%
2018-08-02 0 3.270 3.270 3.280 3.260 3.450 36,112,800 119,927,685 3.3209 2.909 2.909 2.918 2.900 3.069 40,597,703 2.9541 -5.76%
2018-08-01 0 3.470 3.460 3.470 3.470 3.640 23,156,214 81,583,859 3.5232 3.087 3.078 3.087 3.087 3.238 26,032,019 3.1340 -2.80%
2018-07-31 0 3.570 3.570 3.580 3.550 3.670 19,027,158 68,375,856 3.5936 3.176 3.176 3.185 3.158 3.265 21,390,170 3.1966 -1.38%
2018-07-30 0 3.620 3.610 3.620 3.500 3.640 16,862,037 60,527,051 3.5895 3.220 3.211 3.220 3.113 3.238 18,956,159 3.1930 2.26%
2018-07-27 0 3.540 3.520 3.540 3.470 3.600 17,901,080 63,228,291 3.5321 3.149 3.131 3.149 3.087 3.202 20,124,242 3.1419 -1.39%
2018-07-26 0 3.590 3.580 3.590 3.500 3.590 22,812,635 80,900,742 3.5463 3.193 3.185 3.193 3.113 3.193 25,645,771 3.1545 1.41%
2018-07-25 0 3.540 3.540 3.550 3.450 3.600 34,924,277 122,688,451 3.5130 3.149 3.149 3.158 3.069 3.202 39,261,576 3.1249 0.57%
2018-07-24 0 3.520 3.520 3.550 3.270 3.620 65,603,201 230,010,617 3.5061 3.131 3.131 3.158 2.909 3.220 73,750,562 3.1188 8.64%
2018-07-23 0 3.240 3.240 3.250 3.120 3.280 20,431,622 65,438,443 3.2028 2.882 2.882 2.891 2.775 2.918 22,969,056 2.8490 0.93%
2018-07-20 0 3.210 3.190 3.210 3.090 3.230 18,258,872 57,751,241 3.1629 2.855 2.838 2.855 2.749 2.873 20,526,469 2.8135 0.63%
2018-07-19 0 3.190 3.170 3.190 3.140 3.260 11,489,284 36,827,606 3.2054 2.838 2.820 2.838 2.793 2.900 12,916,156 2.8513 1.27%
2018-07-18 0 3.150 3.140 3.150 3.130 3.210 11,996,195 37,865,704 3.1565 2.802 2.793 2.802 2.784 2.855 13,486,021 2.8078 -0.63%
2018-07-17 0 3.170 3.160 3.170 3.090 3.200 15,422,150 48,783,889 3.1632 2.820 2.811 2.820 2.749 2.846 17,337,450 2.8138 1.93%
2018-07-16 0 3.110 3.110 3.120 3.090 3.230 16,995,796 52,985,495 3.1176 2.766 2.766 2.775 2.749 2.873 19,106,530 2.7732 -2.20%
2018-07-13 0 3.180 3.180 3.190 3.140 3.300 21,025,747 67,068,930 3.1898 2.829 2.829 2.838 2.793 2.935 23,636,966 2.8375 -2.75%
2018-07-12 0 3.270 3.260 3.270 3.200 3.300 14,155,298 46,070,847 3.2547 2.909 2.900 2.909 2.846 2.935 15,913,266 2.8951 0.62%
2018-07-11 0 3.250 3.250 3.260 3.160 3.260 12,262,927 39,489,980 3.2203 2.891 2.891 2.900 2.811 2.900 13,785,878 2.8645 -0.61%
2018-07-10 0 3.270 3.270 3.280 3.270 3.370 22,241,160 73,637,759 3.3109 2.909 2.909 2.918 2.909 2.998 25,003,323 2.9451 -0.61%
2018-07-09 0 3.290 3.280 3.290 3.180 3.300 20,604,000 66,985,260 3.2511 2.927 2.918 2.927 2.829 2.935 23,162,842 2.8919 3.13%
2018-07-06 0 3.190 3.190 3.200 3.100 3.250 25,866,241 82,062,041 3.1726 2.838 2.838 2.846 2.758 2.891 29,078,609 2.8221 -0.93%
2018-07-05 0 3.220 3.210 3.220 3.160 3.320 17,501,300 56,120,496 3.2066 2.864 2.855 2.864 2.811 2.953 19,674,813 2.8524 -0.92%
2018-07-04 0 3.250 3.250 3.260 3.210 3.370 15,141,070 49,278,149 3.2546 2.891 2.891 2.900 2.855 2.998 17,021,462 2.8951 -3.27%
2018-07-03 0 3.360 3.360 3.370 3.270 3.520 41,367,294 137,974,880 3.3354 2.989 2.989 2.998 2.909 3.131 46,504,761 2.9669 -2.89%
2018-06-29 0 3.460 3.450 3.460 3.250 3.470 45,953,218 153,563,391 3.3417 3.078 3.069 3.078 2.891 3.087 51,660,218 2.9726 3.90%
2018-06-28 0 3.330 3.320 3.330 3.250 3.450 27,854,109 93,584,624 3.3598 2.962 2.953 2.962 2.891 3.069 31,313,353 2.9886 -2.06%
2018-06-27 0 3.400 3.380 3.400 3.360 3.560 25,910,000 88,780,972 3.4265 3.024 3.007 3.024 2.989 3.167 29,127,802 3.0480 -2.86%
2018-06-26 0 3.500 3.470 3.500 3.420 3.550 33,987,489 118,357,828 3.4824 3.113 3.087 3.113 3.042 3.158 38,208,447 3.0977 0.86%
2018-06-25 0 3.470 3.470 3.490 3.440 3.740 33,250,986 118,619,221 3.5674 3.087 3.087 3.104 3.060 3.327 37,380,476 3.1733 -3.61%
2018-06-22 0 3.600 3.600 3.610 3.520 3.630 20,083,342 72,200,796 3.5951 3.202 3.202 3.211 3.131 3.229 22,577,523 3.1979 -0.83%
2018-06-21 0 3.630 3.630 3.650 3.600 3.740 21,609,352 78,962,048 3.6541 3.229 3.229 3.247 3.202 3.327 24,293,050 3.2504 -0.27%
2018-06-20 0 3.640 3.640 3.650 3.610 3.760 34,256,890 125,107,760 3.6520 3.238 3.238 3.247 3.211 3.345 38,511,305 3.2486 -2.15%
2018-06-19 0 3.720 3.720 3.730 3.700 3.880 53,217,036 199,869,319 3.7557 3.309 3.309 3.318 3.291 3.451 59,826,140 3.3408 -4.12%
2018-06-15 0 3.880 3.880 3.890 3.880 4.010 58,272,932 227,467,599 3.9035 3.451 3.451 3.460 3.451 3.567 65,509,936 3.4723 -3.48%
2018-06-14 0 4.020 4.020 4.030 3.900 4.080 34,140,246 136,799,950 4.0070 3.576 3.576 3.585 3.469 3.629 38,380,175 3.5643 -1.23%
2018-06-13 0 4.070 4.070 4.080 4.020 4.150 30,312,817 123,248,261 4.0659 3.620 3.620 3.629 3.576 3.692 34,077,412 3.6167 -1.45%
2018-06-12 0 4.130 4.120 4.130 4.070 4.240 55,694,997 231,125,305 4.1498 3.674 3.665 3.674 3.620 3.772 62,611,843 3.6914 -1.90%
2018-06-11 0 4.210 4.210 4.220 4.180 4.290 14,259,360 60,462,852 4.2402 3.745 3.745 3.754 3.718 3.816 16,030,251 3.7718 -0.94%
2018-06-08 0 4.250 4.240 4.250 4.180 4.250 16,644,000 70,137,854 4.2140 3.780 3.772 3.780 3.718 3.780 18,711,044 3.7485 0.24%
2018-06-07 0 4.240 4.210 4.240 4.160 4.280 35,642,000 150,342,780 4.2181 3.772 3.745 3.772 3.700 3.807 40,068,434 3.7522 0.00%
2018-06-06 0 4.240 4.220 4.240 4.130 4.240 28,064,000 117,890,880 4.2008 3.772 3.754 3.772 3.674 3.772 31,549,311 3.7367 0.95%
2018-06-05 0 4.200 4.190 4.200 4.150 4.230 14,131,852 59,116,213 4.1832 3.736 3.727 3.736 3.692 3.763 15,886,908 3.7211 0.00%
2018-06-04 0 4.200 4.200 4.210 4.130 4.240 17,150,000 71,925,958 4.1939 3.736 3.736 3.745 3.674 3.772 19,279,884 3.7306 1.94%
2018-06-01 0 4.120 4.110 4.120 4.070 4.170 15,642,679 64,313,565 4.1114 3.665 3.656 3.665 3.620 3.709 17,585,367 3.6572 -0.24%
2018-05-31 0 4.130 4.120 4.130 4.020 4.130 31,022,173 127,359,021 4.1054 3.674 3.665 3.674 3.576 3.674 34,874,864 3.6519 3.51%
2018-05-30 0 3.990 3.990 4.000 3.960 4.090 24,978,253 99,821,588 3.9963 3.549 3.549 3.558 3.523 3.638 28,080,340 3.5549 -3.16%
2018-05-29 0 4.120 4.110 4.120 4.090 4.170 11,029,141 45,397,279 4.1161 3.665 3.656 3.665 3.638 3.709 12,398,867 3.6614 -0.72%
2018-05-28 0 4.150 4.150 4.160 4.070 4.190 14,522,000 60,078,245 4.1371 3.692 3.692 3.700 3.620 3.727 16,325,509 3.6800 1.97%
2018-05-25 0 4.070 4.070 4.090 4.040 4.150 24,515,990 100,029,589 4.0802 3.620 3.620 3.638 3.594 3.692 27,560,668 3.6294 -1.45%
2018-05-24 0 4.130 4.130 4.140 4.070 4.240 37,630,586 154,818,967 4.1142 3.674 3.674 3.683 3.620 3.772 42,303,985 3.6597 -1.20%
2018-05-23 0 4.180 4.170 4.180 4.120 4.310 53,031,779 221,591,616 4.1785 3.718 3.709 3.718 3.665 3.834 59,617,876 3.7169 -2.79%
2018-05-21 0 4.300 4.300 4.310 4.260 4.470 40,830,726 178,149,052 4.3631 3.825 3.825 3.834 3.789 3.976 45,901,556 3.8811 -1.83%
2018-05-18 0 4.380 4.380 4.390 4.280 4.430 25,288,943 110,773,765 4.3803 3.896 3.896 3.905 3.807 3.941 28,429,615 3.8964 1.62%
2018-05-17 0 4.310 4.310 4.320 4.250 4.360 34,245,551 146,890,201 4.2893 3.834 3.834 3.843 3.780 3.878 38,498,558 3.8155 -0.92%
2018-05-16 0 4.350 4.340 4.350 4.300 4.350 14,881,591 64,349,862 4.3241 3.869 3.861 3.869 3.825 3.869 16,729,758 3.8464 0.00%
2018-05-15 0 4.350 4.350 4.360 4.320 4.420 26,918,396 117,076,068 4.3493 3.869 3.869 3.878 3.843 3.932 30,261,432 3.8688 -0.68%
2018-05-14 0 4.380 4.380 4.390 4.330 4.450 22,521,305 98,701,143 4.3826 3.896 3.896 3.905 3.852 3.958 25,318,260 3.8984 -0.90%
2018-05-11 0 4.420 4.420 4.430 4.410 4.540 14,635,969 65,354,833 4.4654 3.932 3.932 3.941 3.923 4.038 16,453,632 3.9721 0.23%
2018-05-10 0 4.410 4.410 4.420 4.390 4.490 13,473,940 59,659,699 4.4278 3.923 3.923 3.932 3.905 3.994 15,147,289 3.9386 0.46%
2018-05-09 0 4.390 4.380 4.390 4.340 4.410 10,576,665 46,310,399 4.3785 3.905 3.896 3.905 3.861 3.923 11,890,197 3.8948 0.23%
2018-05-08 0 4.380 4.380 4.390 4.290 4.420 14,151,892 62,017,522 4.3823 3.896 3.896 3.905 3.816 3.932 15,909,437 3.8982 1.39%
2018-05-07 0 4.320 4.310 4.320 4.220 4.370 18,817,292 80,792,714 4.2935 3.843 3.834 3.843 3.754 3.887 21,154,240 3.8192 0.70%
2018-05-04 0 4.290 4.290 4.300 4.280 4.370 17,202,630 74,294,672 4.3188 3.816 3.816 3.825 3.807 3.887 19,339,051 3.8417 -0.46%
2018-05-03 0 4.310 4.310 4.320 4.260 4.370 35,379,463 152,394,344 4.3074 3.834 3.834 3.843 3.789 3.887 39,773,292 3.8316 -2.27%
2018-05-02 0 4.410 4.410 4.420 4.330 4.490 40,910,626 178,845,105 4.3716 3.923 3.923 3.932 3.852 3.994 45,991,379 3.8887 -1.78%
2018-04-30 0 4.490 4.480 4.490 4.450 4.560 14,032,848 62,987,230 4.4886 3.994 3.985 3.994 3.958 4.056 15,775,609 3.9927 -0.44%
2018-04-27 0 4.510 4.500 4.510 4.400 4.550 35,342,406 158,984,012 4.4984 4.012 4.003 4.012 3.914 4.047 39,731,633 4.0014 5.13%
2018-04-26 0 4.290 4.290 4.300 4.270 4.460 31,278,578 134,804,852 4.3098 3.816 3.816 3.825 3.798 3.967 35,163,112 3.8337 -2.94%
2018-04-25 0 4.420 4.410 4.420 4.330 4.470 41,098,000 180,800,434 4.3993 3.932 3.923 3.932 3.852 3.976 46,202,023 3.9133 -1.12%
2018-04-24 0 4.470 4.460 4.470 4.270 4.510 107,261,324 470,143,049 4.3832 3.976 3.967 3.976 3.798 4.012 120,582,270 3.8989 -7.07%
2018-04-23 0 4.810 4.810 4.820 4.810 5.050 31,690,914 154,548,935 4.8768 4.279 4.279 4.288 4.279 4.492 35,626,657 4.3380 -4.18%
2018-04-20 0 5.020 5.010 5.020 4.910 5.080 58,375,788 291,211,414 4.9886 4.465 4.457 4.465 4.368 4.519 65,625,565 4.4375 -2.52%
2018-04-19 0 5.150 5.140 5.150 4.930 5.150 247,728,808 1,250,602,531 5.0483 4.581 4.572 4.581 4.385 4.581 278,494,623 4.4906 7.74%
2018-04-18 0 4.780 4.770 4.780 4.620 4.810 25,690,933 121,488,840 4.7289 4.252 4.243 4.252 4.110 4.279 28,881,529 4.2065 0.84%
2018-04-17 0 4.740 4.720 4.740 4.720 4.960 36,835,568 178,372,597 4.8424 4.216 4.199 4.216 4.199 4.412 41,410,233 4.3075 -3.07%
2018-04-16 0 4.890 4.880 4.890 4.710 4.890 35,909,000 172,388,090 4.8007 4.350 4.341 4.350 4.190 4.350 40,368,593 4.2704 1.87%
2018-04-13 0 4.800 4.790 4.800 4.780 4.970 47,278,000 230,019,360 4.8653 4.270 4.261 4.270 4.252 4.421 53,149,526 4.3278 0.21%
2018-04-12 0 4.790 4.780 4.790 4.670 4.840 43,017,945 204,838,996 4.7617 4.261 4.252 4.261 4.154 4.305 48,360,409 4.2357 -2.04%
2018-04-11 0 4.890 4.890 4.900 4.860 5.080 78,869,115 390,875,484 4.9560 4.350 4.350 4.359 4.323 4.519 88,663,990 4.4085 1.45%
2018-04-10 0 4.820 4.810 4.820 4.590 4.950 113,652,702 550,578,799 4.8444 4.288 4.279 4.288 4.083 4.403 127,767,403 4.3092 5.93%
2018-04-09 0 4.550 4.540 4.550 4.310 4.550 34,462,888 154,409,770 4.4805 4.047 4.038 4.047 3.834 4.047 38,742,886 3.9855 4.36%
2018-04-06 0 4.360 4.350 4.360 4.240 4.410 16,756,280 72,894,562 4.3503 3.878 3.869 3.878 3.772 3.923 18,837,268 3.8697 1.40%
2018-04-04 0 4.300 4.290 4.300 4.260 4.360 17,380,642 75,069,917 4.3192 3.825 3.816 3.825 3.789 3.878 19,539,170 3.8420 -0.23%
2018-04-03 0 4.310 4.300 4.310 4.180 4.320 28,018,228 119,241,643 4.2559 3.834 3.825 3.834 3.718 3.843 31,497,854 3.7857 -0.92%
2018-03-29 0 4.350 4.350 4.360 4.240 4.390 25,225,560 109,234,621 4.3303 3.869 3.869 3.878 3.772 3.905 28,358,360 3.8519 1.40%
2018-03-28 0 4.290 4.290 4.300 4.210 4.330 29,288,709 125,292,186 4.2778 3.816 3.816 3.825 3.745 3.852 32,926,118 3.8053 -0.92%
2018-03-27 0 4.330 4.300 4.330 4.290 4.380 18,527,222 80,106,210 4.3237 3.852 3.825 3.852 3.816 3.896 20,828,146 3.8461 1.41%
2018-03-26 0 4.270 4.260 4.270 4.120 4.270 30,746,518 129,121,849 4.1996 3.798 3.789 3.798 3.665 3.798 34,564,975 3.7356 0.71%
2018-03-23 0 4.240 4.230 4.240 4.010 4.240 53,262,896 220,980,407 4.1489 3.772 3.763 3.772 3.567 3.772 59,877,696 3.6905 -2.53%
2018-03-22 0 4.350 4.340 4.350 4.270 4.380 21,638,000 93,612,880 4.3263 3.869 3.861 3.869 3.798 3.896 24,325,256 3.8484 2.11%
2018-03-21 0 4.260 4.260 4.280 4.200 4.410 40,306,415 173,061,633 4.2936 3.789 3.789 3.807 3.736 3.923 45,312,130 3.8193 -2.07%
2018-03-20 0 4.350 4.350 4.360 4.300 4.570 58,235,000 255,450,518 4.3865 3.869 3.869 3.878 3.825 4.065 65,467,293 3.9020 -4.81%
2018-03-19 0 4.570 4.570 4.590 4.530 4.640 19,227,673 87,900,159 4.5715 4.065 4.065 4.083 4.030 4.127 21,615,587 4.0665 -0.65%
2018-03-16 0 4.600 4.600 4.610 4.590 4.610 26,220,031 120,650,548 4.6015 4.092 4.092 4.101 4.083 4.101 29,476,336 4.0931 -0.43%
2018-03-15 0 4.620 4.620 4.630 4.580 4.630 27,664,230 127,428,915 4.6063 4.110 4.110 4.119 4.074 4.119 31,099,893 4.0974 0.00%
2018-03-14 0 4.620 4.610 4.620 4.570 4.680 28,921,436 133,540,420 4.6174 4.110 4.101 4.110 4.065 4.163 32,513,233 4.1073 0.00%
2018-03-13 0 4.620 4.610 4.620 4.590 4.670 14,922,059 68,965,517 4.6217 4.110 4.101 4.110 4.083 4.154 16,775,252 4.1111 0.00%
2018-03-12 0 4.620 4.610 4.620 4.590 4.710 30,392,395 140,648,780 4.6278 4.110 4.101 4.110 4.083 4.190 34,166,873 4.1165 0.22%
2018-03-09 0 4.610 4.610 4.620 4.590 4.650 16,600,860 76,486,353 4.6074 4.101 4.101 4.110 4.083 4.136 18,662,546 4.0984 0.22%
2018-03-08 0 4.600 4.600 4.610 4.550 4.700 30,308,314 139,781,416 4.6120 4.092 4.092 4.101 4.047 4.181 34,072,349 4.1025 0.00%
2018-03-07 0 4.600 4.600 4.610 4.600 4.720 21,862,480 101,269,336 4.6321 4.092 4.092 4.101 4.092 4.199 24,577,614 4.1204 -2.54%
2018-03-06 0 4.720 4.710 4.720 4.540 4.810 53,820,661 252,454,622 4.6907 4.199 4.190 4.199 4.038 4.279 60,504,730 4.1725 4.19%
2018-03-05 0 4.530 4.530 4.540 4.450 4.600 33,781,745 152,457,052 4.5130 4.030 4.030 4.038 3.958 4.092 37,977,151 4.0144 -1.31%
2018-03-02 0 4.590 4.580 4.590 4.550 4.700 32,500,674 149,997,165 4.6152 4.083 4.074 4.083 4.047 4.181 36,536,982 4.1054 -2.55%
2018-03-01 0 4.710 4.710 4.720 4.660 4.770 35,032,795 165,189,481 4.7153 4.190 4.190 4.199 4.145 4.243 39,383,571 4.1944 -0.84%
2018-02-28 0 4.750 4.750 4.760 4.560 4.780 52,830,031 247,931,010 4.6930 4.225 4.225 4.234 4.056 4.252 59,391,072 4.1746 1.06%
2018-02-27 0 4.700 4.690 4.700 4.630 4.890 47,088,849 222,397,029 4.7229 4.181 4.172 4.181 4.119 4.350 52,936,884 4.2012 -2.29%
2018-02-26 0 4.810 4.800 4.810 4.780 5.040 50,873,689 247,581,117 4.8666 4.279 4.270 4.279 4.252 4.483 57,191,769 4.3290 -4.18%
2018-02-23 0 5.020 5.020 5.030 4.950 5.080 36,376,921 182,860,170 5.0268 4.465 4.465 4.474 4.403 4.519 40,894,626 4.4715 1.62%
2018-02-22 0 4.940 4.940 4.950 4.870 5.030 23,667,476 117,607,340 4.9692 4.394 4.394 4.403 4.332 4.474 26,606,776 4.4202 0.00%
2018-02-21 0 4.940 4.940 4.950 4.860 4.980 17,755,616 87,375,480 4.9210 4.394 4.394 4.403 4.323 4.430 19,960,713 4.3774 -0.40%
2018-02-20 0 4.960 4.920 4.960 4.840 5.010 25,124,655 124,085,501 4.9388 4.412 4.376 4.412 4.305 4.457 28,244,924 4.3932 0.40%
2018-02-15 0 4.940 4.920 4.940 4.760 4.970 19,551,166 96,098,245 4.9152 4.394 4.376 4.394 4.234 4.421 21,979,255 4.3722 3.78%
2018-02-14 0 4.760 4.750 4.760 4.590 4.790 28,605,735 134,523,436 4.7027 4.234 4.225 4.234 4.083 4.261 32,158,325 4.1832 3.03%
2018-02-13 0 4.620 4.620 4.630 4.620 4.740 29,327,231 136,770,167 4.6636 4.110 4.110 4.119 4.110 4.216 32,969,424 4.1484 0.87%
2018-02-12 0 4.580 4.580 4.590 4.510 4.750 47,920,788 222,343,645 4.6398 4.074 4.074 4.083 4.012 4.225 53,872,143 4.1272 0.66%
2018-02-09 0 4.550 4.550 4.560 4.460 4.700 81,220,862 370,521,145 4.5619 4.047 4.047 4.056 3.967 4.181 91,307,804 4.0579 -6.19%
2018-02-08 0 4.850 4.840 4.850 4.760 4.990 75,300,573 364,104,624 4.8353 4.314 4.305 4.314 4.234 4.439 84,652,265 4.3012 -0.41%
2018-02-07 0 4.870 4.860 4.870 4.860 5.150 75,579,571 375,802,704 4.9723 4.332 4.323 4.332 4.323 4.581 84,965,912 4.4230 0.21%
2018-02-06 0 4.860 4.860 4.870 4.860 5.180 146,054,645 737,211,497 5.0475 4.323 4.323 4.332 4.323 4.608 164,193,392 4.4899 -7.95%
2018-02-05 0 5.280 5.280 5.290 5.120 5.330 74,360,612 391,585,180 5.2660 4.697 4.697 4.706 4.554 4.741 83,595,569 4.6843 -1.31%
2018-02-02 0 5.350 5.340 5.350 5.150 5.400 110,131,352 580,908,492 5.2747 4.759 4.750 4.759 4.581 4.803 123,808,731 4.6920 3.48%
2018-02-01 0 5.170 5.160 5.170 5.160 5.470 89,593,402 474,297,835 5.2939 4.599 4.590 4.599 4.590 4.866 100,720,142 4.7091 -2.45%
2018-01-31 0 5.300 5.290 5.300 5.190 5.390 119,597,865 632,569,228 5.2891 4.714 4.706 4.714 4.617 4.795 134,450,905 4.7048 -4.33%
2018-01-30 0 5.540 5.540 5.550 5.520 5.870 58,311,870 328,611,202 5.6354 4.928 4.928 4.937 4.910 5.222 65,553,709 5.0129 -5.78%
2018-01-29 0 5.880 5.870 5.880 5.760 6.020 62,975,329 372,171,049 5.9098 5.230 5.222 5.230 5.124 5.355 70,796,330 5.2569 2.26%
2018-01-26 0 5.750 5.750 5.760 5.700 5.870 34,787,258 200,500,646 5.7636 5.115 5.115 5.124 5.070 5.222 39,107,540 5.1269 -0.52%
2018-01-25 0 5.780 5.770 5.780 5.750 6.140 73,240,725 427,705,698 5.8397 5.141 5.133 5.141 5.115 5.462 82,336,601 5.1946 0.35%
2018-01-24 0 5.760 5.750 5.760 5.630 5.890 47,254,231 270,167,439 5.7173 5.124 5.115 5.124 5.008 5.239 53,122,805 5.0857 -1.54%
2018-01-23 0 5.850 5.840 5.850 5.770 6.050 64,632,774 378,459,303 5.8555 5.204 5.195 5.204 5.133 5.382 72,659,616 5.2087 -0.51%
2018-01-22 0 5.880 5.870 5.880 5.740 6.270 94,443,869 568,120,452 6.0154 5.230 5.222 5.230 5.106 5.577 106,172,996 5.3509 -0.34%
2018-01-19 0 5.900 5.890 5.900 5.400 5.900 127,068,376 728,657,755 5.7344 5.248 5.239 5.248 4.803 5.248 142,849,190 5.1009 10.07%
2018-01-18 0 5.360 5.360 5.370 5.340 5.520 78,544,687 424,302,788 5.4021 4.768 4.768 4.777 4.750 4.910 88,299,271 4.8053 -1.11%
2018-01-17 0 5.420 5.420 5.430 5.360 5.550 56,894,387 307,366,329 5.4024 4.821 4.821 4.830 4.768 4.937 63,960,187 4.8056 -2.69%
2018-01-16 0 5.570 5.560 5.570 5.490 5.640 82,864,087 462,005,647 5.5755 4.955 4.946 4.955 4.884 5.017 93,155,103 4.9595 0.18%
2018-01-15 0 5.560 5.550 5.560 5.470 5.860 141,631,459 792,685,792 5.5968 4.946 4.937 4.946 4.866 5.213 159,220,884 4.9785 -3.64%
2018-01-12 0 5.770 5.770 5.780 5.640 5.820 65,892,675 379,236,285 5.7554 5.133 5.133 5.141 5.017 5.177 74,075,986 5.1196 2.12%
2018-01-11 0 5.650 5.650 5.660 5.480 5.690 54,412,483 303,983,837 5.5867 5.026 5.026 5.035 4.875 5.061 61,170,052 4.9695 2.36%
2018-01-10 0 5.520 5.510 5.520 5.420 5.630 71,671,403 396,436,717 5.5313 4.910 4.901 4.910 4.821 5.008 80,572,383 4.9203 0.36%
2018-01-09 0 5.500 5.500 5.510 5.420 5.770 105,878,780 583,288,209 5.5090 4.892 4.892 4.901 4.821 5.133 119,028,026 4.9004 -5.01%
2018-01-08 0 5.790 5.770 5.790 5.760 6.100 70,061,802 412,558,213 5.8885 5.150 5.133 5.150 5.124 5.426 78,762,883 5.2380 -4.61%
2018-01-05 0 6.070 6.060 6.070 6.010 6.130 21,619,561 131,231,051 6.0700 5.399 5.391 5.399 5.346 5.453 24,304,527 5.3994 1.00%
2018-01-04 0 6.010 6.010 6.030 5.980 6.090 36,153,810 218,148,041 6.0339 5.346 5.346 5.364 5.319 5.417 40,643,806 5.3673 0.00%
2018-01-03 0 6.010 6.010 6.020 5.860 6.100 63,983,100 384,763,836 6.0135 5.346 5.346 5.355 5.213 5.426 71,929,258 5.3492 2.91%
2018-01-02 0 5.840 5.840 5.860 5.620 5.900 47,541,965 276,347,378 5.8127 5.195 5.195 5.213 4.999 5.248 53,446,274 5.1706 4.47%
2017-12-29 0 5.590 5.580 5.590 5.540 5.760 30,327,585 171,724,426 5.6623 4.972 4.964 4.972 4.928 5.124 34,094,014 5.0368 -1.76%
2017-12-28 0 5.690 5.680 5.690 5.650 5.780 49,425,031 282,035,180 5.7063 5.061 5.053 5.061 5.026 5.141 55,563,200 5.0759 1.61%
2017-12-27 0 5.600 5.590 5.600 5.490 5.770 51,742,930 291,546,781 5.6345 4.981 4.972 4.981 4.884 5.133 58,168,963 5.0121 2.00%
2017-12-22 0 5.490 5.480 5.490 5.450 5.620 15,322,528 84,269,024 5.4997 4.884 4.875 4.884 4.848 4.999 17,225,456 4.8921 -1.08%
2017-12-21 0 5.550 5.540 5.550 5.390 5.650 46,048,057 256,444,389 5.5691 4.937 4.928 4.937 4.795 5.026 51,766,835 4.9538 1.83%
2017-12-20 0 5.450 5.420 5.450 5.260 5.490 35,336,948 191,307,857 5.4138 4.848 4.821 4.848 4.679 4.884 39,725,497 4.8157 1.11%
2017-12-19 0 5.390 5.370 5.390 5.230 5.430 38,803,308 207,868,913 5.3570 4.795 4.777 4.795 4.652 4.830 43,622,350 4.7652 1.32%
2017-12-18 0 5.320 5.320 5.330 5.070 5.380 53,305,836 281,495,694 5.2808 4.732 4.732 4.741 4.510 4.786 59,925,968 4.6974 5.56%
2017-12-15 0 5.040 5.040 5.050 4.970 5.090 29,203,777 146,833,810 5.0279 4.483 4.483 4.492 4.421 4.528 32,830,638 4.4725 -0.59%
2017-12-14 0 5.070 5.060 5.070 4.920 5.200 50,767,010 259,276,984 5.1072 4.510 4.501 4.510 4.376 4.626 57,071,842 4.5430 2.63%
2017-12-13 0 4.940 4.940 4.950 4.880 4.980 11,570,487 57,156,107 4.9398 4.394 4.394 4.403 4.341 4.430 13,007,443 4.3941 1.44%
2017-12-12 0 4.870 4.870 4.880 4.870 5.020 22,572,984 111,256,322 4.9287 4.332 4.332 4.341 4.332 4.465 25,376,357 4.3843 -2.40%
2017-12-11 0 4.990 4.990 5.010 4.860 5.040 27,119,130 134,282,821 4.9516 4.439 4.439 4.457 4.323 4.483 30,487,096 4.4046 1.84%
2017-12-08 0 4.900 4.890 4.900 4.730 4.950 51,253,203 250,729,030 4.8920 4.359 4.350 4.359 4.207 4.403 57,618,416 4.3515 2.94%
2017-12-07 0 4.760 4.750 4.760 4.700 4.980 51,656,173 246,719,146 4.7762 4.234 4.225 4.234 4.181 4.430 58,071,431 4.2485 -1.86%
2017-12-06 0 4.850 4.840 4.850 4.820 5.220 68,861,702 341,321,573 4.9566 4.314 4.305 4.314 4.288 4.643 77,413,741 4.4091 -6.55%
2017-12-05 0 5.190 5.190 5.210 5.190 5.430 34,025,622 180,540,348 5.3060 4.617 4.617 4.634 4.617 4.830 38,251,315 4.7198 -0.95%
2017-12-04 0 5.240 5.240 5.250 5.100 5.290 43,196,050 225,248,038 5.2146 4.661 4.661 4.670 4.537 4.706 48,560,633 4.6385 2.14%
2017-12-01 0 5.130 5.110 5.130 5.050 5.260 18,517,330 94,922,783 5.1262 4.563 4.545 4.563 4.492 4.679 20,817,025 4.5599 -0.97%
2017-11-30 0 5.180 5.180 5.210 5.050 5.300 55,156,312 285,846,790 5.1825 4.608 4.608 4.634 4.492 4.714 62,006,258 4.6100 -1.52%
2017-11-29 0 5.260 5.260 5.280 5.240 5.510 42,145,420 225,828,698 5.3583 4.679 4.679 4.697 4.661 4.901 47,379,523 4.7664 -1.68%
2017-11-28 0 5.350 5.350 5.360 5.140 5.350 30,807,629 161,725,413 5.2495 4.759 4.759 4.768 4.572 4.759 34,633,675 4.6696 1.33%
2017-11-27 0 5.280 5.270 5.280 5.210 5.400 48,821,763 257,939,113 5.2833 4.697 4.688 4.697 4.634 4.803 54,885,012 4.6996 -0.75%
2017-11-24 0 5.320 5.320 5.330 5.280 5.520 39,753,371 212,907,444 5.3557 4.732 4.732 4.741 4.697 4.910 44,690,402 4.7641 -2.92%
2017-11-23 0 5.480 5.450 5.480 5.230 5.650 84,137,842 462,570,021 5.4978 4.875 4.848 4.875 4.652 5.026 94,587,048 4.8904 6.00%
2017-11-22 0 5.170 5.170 5.180 5.090 5.300 37,282,962 192,977,186 5.1760 4.599 4.599 4.608 4.528 4.714 41,913,189 4.6042 -1.52%
2017-11-21 0 5.250 5.220 5.250 4.850 5.250 76,663,957 387,771,360 5.0581 4.670 4.643 4.670 4.314 4.670 86,184,970 4.4993 3.55%
2017-11-20 0 5.070 5.070 5.080 5.070 5.380 85,156,000 439,436,991 5.1604 4.510 4.510 4.519 4.510 4.786 95,731,652 4.5903 -5.23%
2017-11-17 0 5.350 5.350 5.360 5.330 5.500 47,140,849 255,121,167 5.4119 4.759 4.759 4.768 4.741 4.892 52,995,342 4.8140 -1.29%
2017-11-16 0 5.420 5.420 5.430 5.420 5.700 50,756,000 279,700,010 5.5107 4.821 4.821 4.830 4.821 5.070 57,059,464 4.9019 -4.91%
2017-11-15 0 5.700 5.700 5.710 5.570 5.780 40,090,351 226,170,985 5.6415 5.070 5.070 5.079 4.955 5.141 45,069,232 5.0183 -0.87%
2017-11-14 0 5.750 5.750 5.760 5.510 5.800 29,898,329 171,468,733 5.7351 5.115 5.115 5.124 4.901 5.159 33,611,448 5.1015 2.68%
2017-11-13 0 5.600 5.600 5.610 5.600 5.840 39,665,051 225,004,749 5.6726 4.981 4.981 4.990 4.981 5.195 44,591,114 5.0460 -3.61%
2017-11-10 0 5.810 5.810 5.840 5.710 5.850 33,273,131 192,763,740 5.7934 5.168 5.168 5.195 5.079 5.204 37,405,371 5.1534 0.52%
2017-11-09 0 5.780 5.780 5.790 5.770 6.010 64,307,899 375,131,876 5.8334 5.141 5.141 5.150 5.133 5.346 72,294,394 5.1889 -3.34%
2017-11-08 0 5.980 5.980 6.000 5.950 6.140 26,650,127 159,661,896 5.9910 5.319 5.319 5.337 5.293 5.462 29,959,847 5.3292 -2.29%
2017-11-07 0 6.120 6.120 6.130 5.920 6.140 46,136,135 279,757,378 6.0637 5.444 5.444 5.453 5.266 5.462 51,865,851 5.3939 2.00%
2017-11-06 0 6.000 5.990 6.000 5.680 6.040 58,073,517 339,647,623 5.8486 5.337 5.328 5.337 5.053 5.373 65,285,755 5.2025 -0.33%
2017-11-03 0 6.020 6.020 6.030 5.980 6.240 36,063,779 217,688,340 6.0362 5.355 5.355 5.364 5.319 5.551 40,542,594 5.3694 -2.27%
2017-11-02 0 6.160 6.160 6.170 6.110 6.340 46,011,457 285,991,145 6.2157 5.479 5.479 5.488 5.435 5.640 51,725,689 5.5290 1.32%
2017-11-01 0 6.080 6.080 6.090 5.990 6.290 52,368,844 317,586,887 6.0644 5.408 5.408 5.417 5.328 5.595 58,872,610 5.3945 -3.18%
2017-10-31 0 6.280 6.270 6.280 5.890 6.290 48,919,057 300,762,340 6.1482 5.586 5.577 5.586 5.239 5.595 54,994,389 5.4690 4.15%
2017-10-30 0 6.030 6.000 6.030 5.930 6.390 99,070,599 599,526,477 6.0515 5.364 5.337 5.364 5.275 5.684 111,374,327 5.3830 -5.04%
2017-10-27 0 6.350 6.340 6.350 6.270 6.850 63,527,534 410,527,744 6.4622 5.649 5.640 5.649 5.577 6.093 71,417,115 5.7483 -5.51%
2017-10-26 0 6.720 6.710 6.720 6.660 6.820 14,864,331 99,820,978 6.7155 5.978 5.969 5.978 5.924 6.067 16,710,355 5.9736 -0.59%
2017-10-25 0 6.760 6.750 6.760 6.620 6.840 22,770,813 153,673,981 6.7487 6.013 6.004 6.013 5.889 6.084 25,598,755 6.0032 2.89%
2017-10-24 0 6.570 6.570 6.580 6.520 6.850 35,460,900 235,827,619 6.6504 5.844 5.844 5.853 5.800 6.093 39,864,843 5.9157 -2.38%
2017-10-23 0 6.730 6.720 6.730 6.720 6.920 22,095,086 149,868,820 6.7829 5.987 5.978 5.987 5.978 6.156 24,839,108 6.0336 -2.04%
2017-10-20 0 6.870 6.870 6.880 6.730 6.960 33,165,150 227,327,521 6.8544 6.111 6.111 6.120 5.987 6.191 37,283,980 6.0972 3.00%
2017-10-19 0 6.670 6.650 6.670 6.500 6.990 54,905,940 368,390,371 6.7095 5.933 5.915 5.933 5.782 6.218 61,724,792 5.9683 -2.63%
2017-10-18 0 6.850 6.830 6.850 6.760 7.070 40,532,499 277,617,295 6.8493 6.093 6.075 6.093 6.013 6.289 45,566,291 6.0926 -2.28%
2017-10-17 0 7.010 7.010 7.020 7.000 7.280 43,725,433 311,588,859 7.1260 6.236 6.236 6.244 6.227 6.476 49,155,761 6.3388 -2.91%
2017-10-16 0 7.220 7.210 7.220 6.990 7.220 63,980,724 455,724,420 7.1228 6.422 6.413 6.422 6.218 6.422 71,926,587 6.3360 2.56%
2017-10-13 0 7.040 7.020 7.040 6.890 7.060 26,894,009 187,909,942 6.9871 6.262 6.244 6.262 6.129 6.280 30,234,017 6.2152 0.72%
2017-10-12 0 6.990 6.960 6.990 6.720 6.990 42,767,480 293,333,146 6.8588 6.218 6.191 6.218 5.978 6.218 48,078,838 6.1011 3.40%
2017-10-11 0 6.760 6.760 6.770 6.710 7.020 67,117,109 457,714,072 6.8196 6.013 6.013 6.022 5.969 6.244 75,452,484 6.0663 -3.70%
2017-10-10 0 7.020 7.010 7.020 6.960 7.220 26,906,400 189,558,184 7.0451 6.244 6.236 6.244 6.191 6.422 30,247,947 6.2668 0.86%
2017-10-09 0 6.960 6.960 6.990 6.900 7.130 40,205,774 281,012,217 6.9893 6.191 6.191 6.218 6.138 6.342 45,198,990 6.2172 -1.83%
2017-10-06 0 7.090 7.090 7.110 7.030 7.430 63,018,342 450,957,132 7.1560 6.307 6.307 6.325 6.253 6.609 70,844,685 6.3654 -2.88%
2017-10-04 0 7.300 7.260 7.300 7.170 7.380 40,924,917 297,592,957 7.2717 6.494 6.458 6.494 6.378 6.565 46,007,444 6.4684 0.97%
2017-10-03 0 7.230 7.210 7.230 7.030 7.320 51,204,877 367,367,570 7.1745 6.431 6.413 6.431 6.253 6.511 57,564,088 6.3819 3.14%
2017-09-29 0 7.010 7.010 7.030 6.630 7.060 71,373,161 490,057,128 6.8661 6.236 6.236 6.253 5.898 6.280 80,237,102 6.1076 5.57%
2017-09-28 0 6.640 6.640 6.650 6.580 6.750 36,425,291 242,687,681 6.6626 5.906 5.906 5.915 5.853 6.004 40,949,003 5.9266 -1.63%
2017-09-27 0 6.750 6.730 6.750 6.450 6.830 50,777,282 339,850,461 6.6930 6.004 5.987 6.004 5.737 6.075 57,083,389 5.9536 5.30%
2017-09-26 0 6.410 6.410 6.440 6.320 6.830 82,283,513 539,055,930 6.5512 5.702 5.702 5.729 5.622 6.075 92,502,427 5.8275 -4.33%
2017-09-25 0 6.700 6.700 6.710 6.620 7.110 73,247,831 500,096,238 6.8275 5.960 5.960 5.969 5.889 6.325 82,344,590 6.0732 -4.29%
2017-09-22 0 7.000 7.000 7.010 6.890 7.100 76,326,977 533,072,740 6.9841 6.227 6.227 6.236 6.129 6.316 85,806,140 6.2125 -3.45%
2017-09-21 0 7.250 7.250 7.260 7.140 7.550 88,392,288 648,325,623 7.3346 6.449 6.449 6.458 6.351 6.716 99,369,860 6.5244 0.14%
2017-09-20 0 7.240 7.230 7.240 6.680 7.240 131,434,932 923,882,652 7.0292 6.440 6.431 6.440 5.942 6.440 147,758,035 6.2527 9.04%
2017-09-19 0 6.640 6.640 6.650 6.580 6.830 43,365,004 292,328,180 6.7411 5.906 5.906 5.915 5.853 6.075 48,750,569 5.9964 0.15%
2017-09-18 0 6.630 6.620 6.630 6.520 6.750 64,765,436 429,317,284 6.6288 5.898 5.889 5.898 5.800 6.004 72,808,753 5.8965 -0.45%
2017-09-15 0 6.660 6.660 6.670 6.610 6.960 105,377,352 711,804,432 6.7548 5.924 5.924 5.933 5.880 6.191 118,464,325 6.0086 -4.17%
2017-09-14 0 6.950 6.950 6.960 6.620 6.960 89,678,448 611,828,029 6.8225 6.182 6.182 6.191 5.889 6.191 100,815,750 6.0688 2.21%
2017-09-13 0 6.800 6.800 6.810 6.460 6.850 89,670,877 599,974,500 6.6909 6.049 6.049 6.058 5.746 6.093 100,807,239 5.9517 4.13%
2017-09-12 0 6.530 6.530 6.540 6.450 6.690 135,731,219 892,619,601 6.5764 5.809 5.809 5.818 5.737 5.951 152,587,884 5.8499 6.70%
2017-09-11 0 6.120 6.120 6.130 5.840 6.180 72,032,222 435,445,779 6.0452 5.444 5.444 5.453 5.195 5.497 80,978,013 5.3773 3.55%
2017-09-08 0 5.910 5.910 5.920 5.730 6.020 47,721,401 282,314,571 5.9159 5.257 5.257 5.266 5.097 5.355 53,647,994 5.2624 2.78%
2017-09-07 0 5.750 5.750 5.770 5.730 5.980 35,102,732 204,752,062 5.8329 5.115 5.115 5.133 5.097 5.319 39,462,193 5.1886 -1.03%
2017-09-06 0 5.810 5.800 5.810 5.720 5.960 36,479,126 212,865,765 5.8353 5.168 5.159 5.168 5.088 5.302 41,009,524 5.1906 -0.51%
2017-09-05 0 5.840 5.830 5.840 5.700 5.920 38,155,520 220,006,262 5.7660 5.195 5.186 5.195 5.070 5.266 42,894,112 5.1291 0.00%
2017-09-04 0 5.840 5.840 5.860 5.800 6.100 36,468,269 217,331,255 5.9595 5.195 5.195 5.213 5.159 5.426 40,997,319 5.3011 -2.01%
2017-09-01 0 5.960 5.950 5.960 5.830 6.020 44,949,676 267,044,358 5.9410 5.302 5.293 5.302 5.186 5.355 50,532,044 5.2847 2.94%
2017-08-31 0 5.790 5.790 5.810 5.750 5.950 47,865,310 278,454,710 5.8175 5.150 5.150 5.168 5.115 5.293 53,809,775 5.1748 -1.19%
2017-08-30 0 5.860 5.850 5.860 5.470 5.860 109,507,341 627,268,913 5.7281 5.213 5.204 5.213 4.866 5.213 123,107,223 5.0953 8.52%
2017-08-29 0 5.400 5.400 5.420 5.350 5.610 60,804,724 332,998,656 5.4765 4.803 4.803 4.821 4.759 4.990 68,356,155 4.8715 0.93%
2017-08-28 0 5.350 5.350 5.360 5.260 5.400 39,066,413 208,333,751 5.3328 4.759 4.759 4.768 4.679 4.803 43,918,130 4.7437 -0.19%
2017-08-25 0 5.360 5.360 5.380 5.210 5.460 68,911,316 369,883,024 5.3675 4.768 4.768 4.786 4.634 4.857 77,469,517 4.7746 2.88%
2017-08-24 0 5.210 5.200 5.210 5.150 5.540 86,673,113 456,496,568 5.2669 4.634 4.626 4.634 4.581 4.928 97,437,178 4.6850 -3.87%
2017-08-22 0 5.420 5.390 5.420 5.290 5.470 53,951,357 291,756,168 5.4078 4.821 4.795 4.821 4.706 4.866 60,651,658 4.8104 0.93%
2017-08-21 0 5.370 5.370 5.400 5.200 5.540 76,906,691 415,699,469 5.4052 4.777 4.777 4.803 4.626 4.928 86,457,849 4.8081 0.19%
2017-08-18 0 5.360 5.350 5.360 5.230 5.430 55,101,000 293,443,510 5.3256 4.768 4.759 4.768 4.652 4.830 61,944,077 4.7372 -2.55%
2017-08-17 0 5.500 5.500 5.510 5.400 5.730 76,655,611 424,855,604 5.5424 4.892 4.892 4.901 4.803 5.097 86,175,587 4.9301 2.04%
2017-08-16 0 5.390 5.390 5.400 5.160 5.410 66,204,289 351,602,684 5.3109 4.795 4.795 4.803 4.590 4.812 74,426,300 4.7242 4.46%
2017-08-15 0 5.160 5.160 5.180 5.150 5.420 48,924,621 254,968,107 5.2114 4.590 4.590 4.608 4.581 4.821 55,000,644 4.6357 -3.91%
2017-08-14 0 5.370 5.360 5.370 5.190 5.440 65,406,770 348,255,834 5.3245 4.777 4.768 4.777 4.617 4.839 73,529,736 4.7363 3.47%
2017-08-11 0 5.190 5.190 5.200 5.150 5.620 118,948,599 638,219,769 5.3655 4.617 4.617 4.626 4.581 4.999 133,721,005 4.7728 -8.95%
2017-08-10 0 5.700 5.700 5.710 5.600 5.940 102,213,474 589,049,518 5.7629 5.070 5.070 5.079 4.981 5.284 114,907,520 5.1263 -5.16%
2017-08-09 0 6.010 6.010 6.040 5.890 6.260 136,577,186 827,268,415 6.0571 5.346 5.346 5.373 5.239 5.568 153,538,913 5.3880 3.62%
2017-08-08 0 5.800 5.790 5.800 5.460 5.850 148,510,254 844,296,773 5.6851 5.159 5.150 5.159 4.857 5.204 166,953,967 5.0571 8.01%
2017-08-07 0 5.370 5.350 5.370 5.110 5.390 70,114,822 369,416,945 5.2687 4.777 4.759 4.777 4.545 4.795 78,822,488 4.6867 6.34%
2017-08-04 0 5.050 5.040 5.050 5.030 5.450 91,839,246 481,220,801 5.2398 4.492 4.483 4.492 4.474 4.848 103,244,901 4.6610 -4.54%
2017-08-03 0 5.290 5.290 5.310 5.110 5.410 86,907,993 461,601,848 5.3114 4.706 4.706 4.723 4.545 4.812 97,701,228 4.7246 2.92%
2017-08-02 0 5.140 5.130 5.140 4.900 5.330 90,407,898 466,269,794 5.1574 4.572 4.563 4.572 4.359 4.741 101,635,792 4.5877 4.90%
2017-08-01 0 4.900 4.900 4.910 4.880 5.100 65,974,796 328,645,765 4.9814 4.359 4.359 4.368 4.341 4.537 74,168,306 4.4311 0.00%
2017-07-31 0 4.900 4.900 4.910 4.710 5.020 87,699,495 432,310,830 4.9295 4.359 4.359 4.368 4.190 4.465 98,591,028 4.3849 3.16%
2017-07-28 0 4.750 4.740 4.750 4.630 4.810 26,476,812 124,687,410 4.7093 4.225 4.216 4.225 4.119 4.279 29,765,007 4.1891 -1.66%
2017-07-27 0 4.830 4.820 4.830 4.680 4.920 34,672,971 166,536,657 4.8031 4.296 4.288 4.296 4.163 4.376 38,979,060 4.2725 -1.43%
2017-07-26 0 4.900 4.890 4.900 4.840 4.950 45,023,770 220,042,296 4.8872 4.359 4.350 4.359 4.305 4.403 50,615,340 4.3473 2.94%
2017-07-25 0 4.760 4.750 4.760 4.620 4.790 28,393,135 134,056,875 4.7215 4.234 4.225 4.234 4.110 4.261 31,919,321 4.1999 1.71%
2017-07-24 0 4.680 4.660 4.680 4.600 4.740 19,922,386 92,864,476 4.6613 4.163 4.145 4.163 4.092 4.216 22,396,577 4.1464 0.43%
2017-07-21 0 4.660 4.650 4.660 4.570 4.740 29,628,528 137,916,841 4.6549 4.145 4.136 4.145 4.065 4.216 33,308,140 4.1406 -0.64%
2017-07-20 0 4.690 4.690 4.700 4.690 4.850 31,042,868 147,494,268 4.7513 4.172 4.172 4.181 4.172 4.314 34,898,129 4.2264 -2.70%
2017-07-19 0 4.820 4.810 4.820 4.680 4.840 59,602,080 285,729,981 4.7940 4.288 4.279 4.288 4.163 4.305 67,004,152 4.2644 2.55%
2017-07-18 0 4.700 4.660 4.700 4.560 4.710 72,914,967 339,003,314 4.6493 4.181 4.145 4.181 4.056 4.190 81,970,387 4.1357 3.30%
2017-07-17 0 4.550 4.540 4.550 4.300 4.660 91,404,654 415,632,551 4.5472 4.047 4.038 4.047 3.825 4.145 102,756,336 4.0448 3.88%
2017-07-14 0 4.380 4.380 4.390 4.280 4.500 62,486,845 276,105,317 4.4186 3.896 3.896 3.905 3.807 4.003 70,247,181 3.9305 3.30%
2017-07-13 0 4.240 4.230 4.240 4.150 4.280 18,341,849 77,648,007 4.2334 3.772 3.763 3.772 3.692 3.807 20,619,751 3.7657 2.42%
2017-07-12 0 4.140 4.130 4.140 4.080 4.180 16,583,992 68,527,996 4.1322 3.683 3.674 3.683 3.629 3.718 18,643,583 3.6757 1.72%
2017-07-11 0 4.070 4.060 4.080 4.020 4.230 37,720,087 154,909,022 4.1068 3.620 3.611 3.629 3.576 3.763 42,404,602 3.6531 -2.40%
2017-07-10 0 4.170 4.170 4.180 4.170 4.390 28,633,046 122,781,294 4.2881 3.709 3.709 3.718 3.709 3.905 32,189,027 3.8144 -2.80%
2017-07-07 0 4.290 4.280 4.290 4.150 4.330 44,672,153 190,395,858 4.2621 3.816 3.807 3.816 3.692 3.852 50,220,055 3.7912 2.14%
2017-07-06 0 4.200 4.180 4.200 4.100 4.240 29,603,723 123,729,522 4.1795 3.736 3.718 3.736 3.647 3.772 33,280,254 3.7178 0.72%
2017-07-05 0 4.170 4.170 4.200 4.100 4.260 36,226,890 152,553,719 4.2111 3.709 3.709 3.736 3.647 3.789 40,725,962 3.7459 0.72%
2017-07-04 0 4.140 4.130 4.140 4.030 4.180 44,673,318 184,022,358 4.1193 3.683 3.674 3.683 3.585 3.718 50,221,365 3.6642 -0.48%
2017-07-03 0 4.160 4.140 4.160 3.980 4.180 45,829,721 189,035,445 4.1247 3.700 3.683 3.700 3.540 3.718 51,521,383 3.6691 4.00%
2017-06-30 0 4.000 3.990 4.000 3.950 4.070 26,246,826 105,549,036 4.0214 3.558 3.549 3.558 3.514 3.620 29,506,459 3.5772 -0.99%
2017-06-29 0 4.040 4.040 4.050 4.010 4.090 47,245,577 191,398,490 4.0511 3.594 3.594 3.603 3.567 3.638 53,113,077 3.6036 1.76%
2017-06-28 0 3.970 3.970 3.980 3.810 4.030 32,346,829 128,101,634 3.9603 3.531 3.531 3.540 3.389 3.585 36,364,031 3.5228 2.32%
2017-06-27 0 3.880 3.860 3.880 3.810 3.910 13,436,016 51,890,151 3.8620 3.451 3.434 3.451 3.389 3.478 15,104,655 3.4354 0.26%
2017-06-26 0 3.870 3.870 3.880 3.830 3.930 14,930,881 57,804,515 3.8715 3.442 3.442 3.451 3.407 3.496 16,785,170 3.4438 1.04%
2017-06-23 0 3.830 3.830 3.850 3.800 3.920 18,596,321 71,382,732 3.8385 3.407 3.407 3.425 3.380 3.487 20,905,826 3.4145 -2.30%
2017-06-22 0 3.920 3.900 3.920 3.900 4.050 11,357,000 44,837,085 3.9480 3.487 3.469 3.487 3.469 3.603 12,767,443 3.5118 -2.73%
2017-06-21 0 4.030 4.000 4.030 3.970 4.060 12,875,440 51,594,955 4.0072 3.585 3.558 3.585 3.531 3.611 14,474,460 3.5646 -0.49%
2017-06-20 0 4.050 4.040 4.050 3.870 4.090 53,320,959 213,091,236 3.9964 3.603 3.594 3.603 3.442 3.638 59,942,970 3.5549 3.32%
2017-06-19 0 3.920 3.880 3.920 3.730 3.920 18,197,044 70,253,934 3.8607 3.487 3.451 3.487 3.318 3.487 20,456,962 3.4342 3.70%
2017-06-16 0 3.780 3.750 3.780 3.700 3.820 19,944,530 74,896,161 3.7552 3.362 3.336 3.362 3.291 3.398 22,421,471 3.3404 0.53%
2017-06-15 0 3.760 3.760 3.770 3.750 3.930 24,252,450 92,354,065 3.8080 3.345 3.345 3.354 3.336 3.496 27,264,398 3.3874 -4.81%
2017-06-14 0 3.950 3.920 3.950 3.790 3.950 41,851,177 162,795,236 3.8899 3.514 3.487 3.514 3.371 3.514 47,048,738 3.4601 3.40%
2017-06-13 0 3.820 3.820 3.830 3.610 3.860 61,003,550 228,730,539 3.7495 3.398 3.398 3.407 3.211 3.434 68,579,673 3.3353 4.95%
2017-06-12 0 3.640 3.640 3.650 3.590 3.690 10,152,962 36,944,352 3.6388 3.238 3.238 3.247 3.193 3.282 11,413,874 3.2368 -1.09%
2017-06-09 0 3.680 3.660 3.680 3.610 3.720 19,586,000 71,579,940 3.6546 3.273 3.256 3.273 3.211 3.309 22,018,415 3.2509 0.00%
2017-06-08 0 3.680 3.670 3.680 3.660 3.730 12,311,574 45,293,891 3.6790 3.273 3.265 3.273 3.256 3.318 13,840,567 3.2725 -1.34%
2017-06-07 0 3.730 3.730 3.740 3.490 3.740 39,044,345 142,265,228 3.6437 3.318 3.318 3.327 3.104 3.327 43,893,321 3.2412 5.67%
2017-06-06 0 3.530 3.520 3.530 3.490 3.560 17,317,108 61,045,445 3.5252 3.140 3.131 3.140 3.104 3.167 19,467,746 3.1357 -0.56%
2017-06-05 0 3.550 3.540 3.550 3.510 3.590 13,048,174 46,132,519 3.5356 3.158 3.149 3.158 3.122 3.193 14,668,646 3.1450 -0.28%
2017-06-02 0 3.560 3.560 3.570 3.550 3.650 11,991,119 42,867,870 3.5750 3.167 3.167 3.176 3.158 3.247 13,480,314 3.1800 -1.93%
2017-06-01 0 3.630 3.610 3.630 3.570 3.650 17,293,448 62,393,792 3.6079 3.229 3.211 3.229 3.176 3.247 19,441,147 3.2094 0.00%
2017-05-31 0 3.630 3.620 3.630 3.550 3.690 34,712,707 125,329,281 3.6105 3.229 3.220 3.229 3.158 3.282 39,023,731 3.2116 -1.36%
2017-05-29 0 3.680 3.670 3.680 3.640 3.720 10,881,369 40,022,366 3.6781 3.273 3.265 3.273 3.238 3.309 12,232,743 3.2717 0.00%
2017-05-26 0 3.680 3.660 3.680 3.570 3.680 18,713,761 68,434,732 3.6569 3.273 3.256 3.273 3.176 3.273 21,037,851 3.2529 1.94%
2017-05-25 0 3.610 3.600 3.610 3.550 3.650 9,509,271 34,272,612 3.6041 3.211 3.202 3.211 3.158 3.247 10,690,242 3.2060 1.40%
2017-05-24 0 3.560 3.550 3.560 3.540 3.600 13,726,478 48,849,731 3.5588 3.167 3.158 3.167 3.149 3.202 15,431,190 3.1656 -0.28%
2017-05-23 0 3.570 3.560 3.570 3.520 3.670 19,638,128 70,353,080 3.5825 3.176 3.167 3.176 3.131 3.265 22,077,017 3.1867 -1.38%
2017-05-22 0 3.620 3.620 3.630 3.570 3.690 34,089,046 123,798,206 3.6316 3.220 3.220 3.229 3.176 3.282 38,322,616 3.2304 1.69%
2017-05-19 0 3.560 3.560 3.570 3.430 3.600 26,901,787 95,203,645 3.5389 3.167 3.167 3.176 3.051 3.202 30,242,761 3.1480 2.01%
2017-05-18 0 3.490 3.490 3.500 3.480 3.560 11,022,000 38,670,252 3.5085 3.104 3.104 3.113 3.096 3.167 12,390,839 3.1209 -1.69%
2017-05-17 0 3.550 3.530 3.550 3.520 3.600 16,267,825 57,803,731 3.5533 3.158 3.140 3.158 3.131 3.202 18,288,151 3.1607 0.28%
2017-05-16 0 3.540 3.540 3.550 3.520 3.590 20,268,273 71,902,371 3.5475 3.149 3.149 3.158 3.131 3.193 22,785,420 3.1556 -1.12%
2017-05-15 0 3.580 3.570 3.580 3.550 3.600 5,694,620 20,326,032 3.5693 3.185 3.176 3.185 3.158 3.202 6,401,843 3.1750 0.28%
2017-05-12 0 3.570 3.550 3.570 3.510 3.590 9,851,093 35,059,943 3.5590 3.176 3.158 3.176 3.122 3.193 11,074,515 3.1658 0.28%
2017-05-11 0 3.560 3.550 3.560 3.470 3.580 19,946,887 70,632,010 3.5410 3.167 3.158 3.167 3.087 3.185 22,424,121 3.1498 2.59%
2017-05-10 0 3.470 3.470 3.480 3.460 3.620 22,602,021 79,822,445 3.5317 3.087 3.087 3.096 3.078 3.220 25,409,000 3.1415 -4.41%
2017-05-09 0 3.630 3.620 3.630 3.520 3.630 11,765,529 42,100,708 3.5783 3.229 3.220 3.229 3.131 3.229 13,226,708 3.1830 2.54%
2017-05-08 0 3.540 3.540 3.550 3.490 3.600 27,366,856 96,933,887 3.5420 3.149 3.149 3.158 3.104 3.202 30,765,587 3.1507 0.00%
2017-05-05 0 3.540 3.540 3.550 3.500 3.660 39,148,000 138,752,498 3.5443 3.149 3.149 3.158 3.113 3.256 44,009,849 3.1528 -3.28%
2017-05-04 0 3.660 3.650 3.660 3.630 3.810 27,583,953 101,441,104 3.6775 3.256 3.247 3.256 3.229 3.389 31,009,646 3.2713 -3.94%
2017-05-02 0 3.810 3.810 3.840 3.800 3.890 15,455,416 59,164,862 3.8281 3.389 3.389 3.416 3.380 3.460 17,374,847 3.4052 -0.52%
2017-04-28 0 3.830 3.830 3.850 3.820 3.930 16,772,739 64,510,525 3.8462 3.407 3.407 3.425 3.398 3.496 18,855,771 3.4213 -1.54%
2017-04-27 0 3.890 3.890 3.910 3.860 3.970 13,052,414 50,861,737 3.8967 3.460 3.460 3.478 3.434 3.531 14,673,413 3.4663 -1.77%
2017-04-26 0 3.960 3.950 3.960 3.930 4.060 27,902,000 110,864,540 3.9734 3.523 3.514 3.523 3.496 3.611 31,367,192 3.5344 -0.25%
2017-04-25 0 3.970 3.950 3.970 3.940 4.010 15,557,837 61,644,763 3.9623 3.531 3.514 3.531 3.505 3.567 17,489,988 3.5246 0.25%
2017-04-24 0 3.960 3.950 3.960 3.910 4.100 27,053,798 106,734,972 3.9453 3.523 3.514 3.523 3.478 3.647 30,413,650 3.5094 -2.22%
2017-04-21 0 4.050 4.000 4.050 3.980 4.180 33,488,500 136,276,567 4.0694 3.603 3.558 3.603 3.540 3.718 37,647,487 3.6198 -2.41%
2017-04-20 0 4.150 4.140 4.150 4.030 4.150 22,781,613 93,453,466 4.1021 3.692 3.683 3.692 3.585 3.692 25,610,896 3.6490 0.00%
2017-04-19 0 4.150 4.140 4.150 3.950 4.150 40,878,000 166,550,840 4.0743 3.692 3.683 3.692 3.514 3.692 45,954,701 3.6242 2.72%
2017-04-18 0 4.040 4.040 4.050 3.950 4.070 76,711,894 309,811,416 4.0386 3.594 3.594 3.603 3.514 3.620 86,238,860 3.5925 3.86%
2017-04-13 0 3.890 3.880 3.900 3.840 3.950 23,990,900 93,546,652 3.8993 3.460 3.451 3.469 3.416 3.514 26,970,366 3.4685 -1.27%
2017-04-12 0 3.940 3.940 3.950 3.880 3.970 29,089,297 114,039,864 3.9203 3.505 3.505 3.514 3.451 3.531 32,701,941 3.4873 -0.76%
2017-04-11 0 3.970 3.970 3.980 3.920 4.070 25,297,952 100,471,871 3.9715 3.531 3.531 3.540 3.487 3.620 28,439,743 3.5328 -1.98%
2017-04-10 0 4.050 4.050 4.060 4.020 4.100 18,655,598 75,946,203 4.0710 3.603 3.603 3.611 3.576 3.647 20,972,465 3.6212 -0.49%
2017-04-07 0 4.070 4.050 4.070 3.990 4.070 27,856,275 112,299,706 4.0314 3.620 3.603 3.620 3.549 3.620 31,315,788 3.5860 1.24%
2017-04-06 0 4.020 4.000 4.020 3.960 4.060 20,727,176 83,056,665 4.0071 3.576 3.558 3.576 3.523 3.611 23,301,315 3.5645 -0.50%
2017-04-05 0 4.040 4.030 4.040 3.880 4.060 68,024,066 270,654,902 3.9788 3.594 3.585 3.594 3.451 3.611 76,472,078 3.5393 3.06%
2017-04-03 0 3.920 3.910 3.920 3.790 3.940 26,230,938 102,377,322 3.9029 3.487 3.478 3.487 3.371 3.505 29,488,598 3.4718 3.16%
2017-03-31 0 3.800 3.800 3.810 3.720 3.820 14,307,923 54,026,965 3.7760 3.380 3.380 3.389 3.309 3.398 16,084,846 3.3589 0.00%
2017-03-30 0 3.800 3.800 3.810 3.740 3.820 17,624,429 66,729,575 3.7862 3.380 3.380 3.389 3.327 3.398 19,813,234 3.3679 0.80%
2017-03-29 0 3.770 3.760 3.770 3.740 3.830 18,824,038 71,177,446 3.7812 3.354 3.345 3.354 3.327 3.407 21,161,824 3.3635 -0.26%
2017-03-28 0 3.780 3.760 3.780 3.630 3.780 29,873,773 111,368,706 3.7280 3.362 3.345 3.362 3.229 3.362 33,583,842 3.3161 5.00%
2017-03-27 0 3.600 3.600 3.610 3.600 3.860 43,804,483 161,141,486 3.6787 3.202 3.202 3.211 3.202 3.434 49,244,628 3.2723 -6.25%
2017-03-24 0 3.840 3.830 3.840 3.780 3.950 31,133,970 119,212,567 3.8290 3.416 3.407 3.416 3.362 3.514 35,000,545 3.4060 -1.54%
2017-03-23 0 3.900 3.880 3.900 3.820 3.970 25,165,330 98,182,324 3.9015 3.469 3.451 3.469 3.398 3.531 28,290,650 3.4705 1.30%
2017-03-22 0 3.850 3.840 3.850 3.810 3.880 25,982,978 99,753,607 3.8392 3.425 3.416 3.425 3.389 3.451 29,209,843 3.4151 -1.79%
2017-03-21 0 3.920 3.900 3.920 3.880 3.970 19,555,518 76,615,529 3.9178 3.487 3.469 3.487 3.451 3.531 21,984,147 3.4850 -0.51%
2017-03-20 0 3.940 3.930 3.940 3.890 4.010 26,030,776 102,547,961 3.9395 3.505 3.496 3.505 3.460 3.567 29,263,577 3.5043 -1.99%
2017-03-17 0 4.020 4.010 4.020 3.940 4.150 45,926,966 184,671,377 4.0210 3.576 3.567 3.576 3.505 3.692 51,630,705 3.5768 -2.90%
2017-03-16 0 4.140 4.100 4.140 3.940 4.140 44,778,903 180,594,931 4.0330 3.683 3.647 3.683 3.505 3.683 50,340,063 3.5875 5.08%
2017-03-15 0 3.940 3.930 3.940 3.910 3.980 24,904,975 98,237,800 3.9445 3.505 3.496 3.505 3.478 3.540 27,997,962 3.5087 -0.25%
2017-03-14 0 3.950 3.940 3.950 3.900 4.110 35,918,879 142,826,724 3.9764 3.514 3.505 3.514 3.469 3.656 40,379,699 3.5371 -0.75%
2017-03-13 0 3.980 3.970 3.980 3.900 4.050 27,574,641 110,091,733 3.9925 3.540 3.531 3.540 3.469 3.603 30,999,177 3.5514 0.76%
2017-03-10 0 3.950 3.950 3.960 3.850 3.960 26,461,371 103,414,745 3.9081 3.514 3.514 3.523 3.425 3.523 29,747,649 3.4764 0.00%
2017-03-09 0 3.950 3.950 3.960 3.950 4.060 23,812,814 94,764,599 3.9796 3.514 3.514 3.523 3.514 3.611 26,770,163 3.5399 -2.95%
2017-03-08 0 4.070 4.060 4.070 4.020 4.200 31,681,133 129,958,092 4.1021 3.620 3.611 3.620 3.576 3.736 35,615,661 3.6489 -1.69%
2017-03-07 0 4.140 4.140 4.150 4.120 4.220 9,809,909 40,884,195 4.1676 3.683 3.683 3.692 3.665 3.754 11,028,216 3.7072 -1.43%
2017-03-06 0 4.200 4.190 4.200 4.150 4.250 17,259,910 72,523,215 4.2018 3.736 3.727 3.736 3.692 3.780 19,403,444 3.7376 1.69%
2017-03-03 0 4.130 4.120 4.130 4.070 4.190 21,088,282 87,118,886 4.1312 3.674 3.665 3.674 3.620 3.727 23,707,268 3.6748 -1.67%
2017-03-02 0 4.200 4.200 4.210 4.200 4.450 72,422,481 313,390,467 4.3273 3.736 3.736 3.745 3.736 3.958 81,416,738 3.8492 0.96%
2017-03-01 0 4.160 4.150 4.160 3.940 4.170 60,897,280 248,992,843 4.0887 3.700 3.692 3.700 3.505 3.709 68,460,205 3.6370 7.49%
2017-02-28 0 3.870 3.870 3.900 3.860 4.000 21,795,934 85,072,445 3.9031 3.442 3.442 3.469 3.434 3.558 24,502,804 3.4719 -2.27%
2017-02-27 0 3.960 3.960 3.990 3.900 4.050 19,647,761 78,353,559 3.9879 3.523 3.523 3.549 3.469 3.603 22,087,846 3.5474 1.02%
2017-02-24 0 3.920 3.920 3.930 3.920 4.170 55,149,478 219,763,342 3.9849 3.487 3.487 3.496 3.487 3.709 61,998,575 3.5447 -6.67%
2017-02-23 0 4.200 4.190 4.200 4.180 4.250 19,413,957 81,767,691 4.2118 3.736 3.727 3.736 3.718 3.780 21,825,006 3.7465 -1.18%
2017-02-22 0 4.250 4.240 4.250 4.120 4.260 27,571,256 116,367,308 4.2206 3.780 3.772 3.780 3.665 3.789 30,995,372 3.7543 2.66%
2017-02-21 0 4.140 4.140 4.150 4.110 4.250 15,142,644 63,137,359 4.1695 3.683 3.683 3.692 3.656 3.780 17,023,232 3.7089 0.00%
2017-02-20 0 4.140 4.130 4.140 4.110 4.230 19,639,425 81,686,193 4.1593 3.683 3.674 3.683 3.656 3.763 22,078,475 3.6998 0.49%
2017-02-17 0 4.120 4.120 4.130 4.090 4.280 17,688,435 73,191,561 4.1378 3.665 3.665 3.674 3.638 3.807 19,885,189 3.6807 -3.06%
2017-02-16 0 4.250 4.220 4.250 4.190 4.330 24,939,401 106,446,695 4.2682 3.780 3.754 3.780 3.727 3.852 28,036,663 3.7967 -1.16%
2017-02-15 0 4.300 4.260 4.300 4.230 4.390 28,916,280 124,980,893 4.3222 3.825 3.789 3.825 3.763 3.905 32,507,437 3.8447 0.23%
2017-02-14 0 4.290 4.280 4.290 4.150 4.360 49,972,992 214,432,505 4.2910 3.816 3.807 3.816 3.692 3.878 56,179,213 3.8169 1.90%
2017-02-13 0 4.210 4.210 4.220 4.110 4.270 30,809,066 129,314,102 4.1973 3.745 3.745 3.754 3.656 3.798 34,635,291 3.7336 2.68%
2017-02-10 0 4.100 4.100 4.110 4.030 4.130 36,865,000 150,641,510 4.0863 3.647 3.647 3.656 3.585 3.674 41,443,320 3.6349 1.23%
2017-02-09 0 4.050 4.040 4.050 4.000 4.350 91,851,810 384,518,746 4.1863 3.603 3.594 3.603 3.558 3.869 103,259,025 3.7238 -1.70%
2017-02-08 0 4.120 4.100 4.120 3.940 4.120 42,686,896 172,141,493 4.0327 3.665 3.647 3.665 3.505 3.665 47,988,246 3.5872 1.98%
2017-02-07 0 4.040 4.030 4.040 4.010 4.110 31,668,681 128,609,057 4.0611 3.594 3.585 3.594 3.567 3.656 35,601,662 3.6124 -0.74%
2017-02-06 0 4.070 4.060 4.070 3.910 4.070 34,152,000 136,274,742 3.9902 3.620 3.611 3.620 3.478 3.620 38,393,389 3.5494 1.50%
2017-02-03 0 4.010 4.010 4.020 3.950 4.170 50,663,895 203,730,684 4.0212 3.567 3.567 3.576 3.514 3.709 56,955,921 3.5770 -3.84%
2017-02-02 0 4.170 4.170 4.180 4.130 4.280 55,237,326 231,654,011 4.1938 3.709 3.709 3.718 3.674 3.807 62,097,333 3.7305 0.00%
2017-02-01 0 4.170 4.160 4.170 3.980 4.240 46,893,000 194,512,170 4.1480 3.709 3.700 3.709 3.540 3.772 52,716,713 3.6898 3.73%
2017-01-27 0 4.020 4.020 4.040 4.000 4.060 10,956,502 44,102,363 4.0252 3.576 3.576 3.594 3.558 3.611 12,317,207 3.5805 -1.71%
2017-01-26 0 4.090 4.080 4.090 3.960 4.090 57,794,689 232,466,823 4.0223 3.638 3.629 3.638 3.523 3.638 64,972,299 3.5779 0.25%
2017-01-25 0 4.080 4.070 4.080 3.880 4.110 106,501,271 425,624,799 3.9964 3.629 3.620 3.629 3.451 3.656 119,727,825 3.5549 4.35%
2017-01-24 0 3.910 3.910 3.920 3.550 3.950 89,094,909 335,619,948 3.7670 3.478 3.478 3.487 3.158 3.514 100,159,741 3.3508 8.91%
2017-01-23 0 3.590 3.580 3.590 3.490 3.640 45,724,767 163,765,428 3.5815 3.193 3.185 3.193 3.104 3.238 51,403,395 3.1859 4.06%
2017-01-20 0 3.450 3.450 3.470 3.440 3.590 30,063,098 104,812,897 3.4864 3.069 3.069 3.087 3.060 3.193 33,796,680 3.1013 -3.36%
2017-01-19 0 3.570 3.560 3.570 3.440 3.580 27,202,380 95,967,600 3.5279 3.176 3.167 3.176 3.060 3.185 30,580,685 3.1382 2.00%
2017-01-18 0 3.500 3.490 3.500 3.400 3.520 26,880,000 93,797,990 3.4895 3.113 3.104 3.113 3.024 3.131 30,218,268 3.1040 2.94%
2017-01-17 0 3.400 3.390 3.400 3.360 3.440 13,361,324 45,584,063 3.4116 3.024 3.016 3.024 2.989 3.060 15,020,687 3.0348 0.59%
2017-01-16 0 3.380 3.380 3.390 3.360 3.450 22,596,391 76,697,263 3.3942 3.007 3.007 3.016 2.989 3.069 25,402,671 3.0193 -0.88%
2017-01-13 0 3.410 3.410 3.420 3.380 3.470 20,231,508 69,054,738 3.4132 3.033 3.033 3.042 3.007 3.087 22,744,090 3.0362 0.29%
2017-01-12 0 3.400 3.390 3.400 3.360 3.480 30,932,380 105,459,328 3.4094 3.024 3.016 3.024 2.989 3.096 34,773,919 3.0327 -2.86%
2017-01-11 0 3.500 3.490 3.500 3.310 3.530 64,076,374 220,393,090 3.4395 3.113 3.104 3.113 2.944 3.140 72,034,116 3.0596 6.71%
2017-01-10 0 3.280 3.280 3.290 3.170 3.310 26,460,000 85,638,320 3.2365 2.918 2.918 2.927 2.820 2.944 29,746,107 2.8790 1.86%
2017-01-09 0 3.220 3.210 3.220 3.200 3.300 11,433,822 36,997,781 3.2358 2.864 2.855 2.864 2.846 2.935 12,853,806 2.8784 -2.42%
2017-01-06 0 3.300 3.290 3.300 3.260 3.350 14,434,921 47,491,032 3.2900 2.935 2.927 2.935 2.900 2.980 16,227,616 2.9266 -0.90%
2017-01-05 0 3.330 3.330 3.340 3.260 3.360 15,138,410 50,295,055 3.3223 2.962 2.962 2.971 2.900 2.989 17,018,472 2.9553 2.15%
2017-01-04 0 3.260 3.240 3.260 3.180 3.270 10,861,747 35,186,346 3.2395 2.900 2.882 2.900 2.829 2.909 12,210,684 2.8816 1.87%
2017-01-03 0 3.200 3.200 3.210 3.140 3.220 13,954,143 44,395,240 3.1815 2.846 2.846 2.855 2.793 2.864 15,687,129 2.8300 0.00%
2016-12-30 0 3.200 3.200 3.210 3.080 3.210 17,603,000 55,819,250 3.1710 2.846 2.846 2.855 2.740 2.855 19,789,143 2.8207 3.90%
2016-12-29 0 3.080 3.080 3.090 3.050 3.100 20,221,191 62,121,931 3.0721 2.740 2.740 2.749 2.713 2.758 22,732,491 2.7327 -0.96%
2016-12-28 0 3.110 3.110 3.120 3.080 3.150 7,712,771 24,049,710 3.1182 2.766 2.766 2.775 2.740 2.802 8,670,632 2.7737 0.00%
2016-12-23 0 3.110 3.110 3.120 3.070 3.130 7,392,400 22,937,598 3.1029 2.766 2.766 2.775 2.731 2.784 8,310,473 2.7601 0.32%
2016-12-22 0 3.100 3.100 3.110 3.090 3.180 14,421,000 45,085,956 3.1264 2.758 2.758 2.766 2.749 2.829 16,211,966 2.7810 -1.59%
2016-12-21 0 3.150 3.150 3.160 3.150 3.250 16,373,938 52,035,376 3.1779 2.802 2.802 2.811 2.802 2.891 18,407,442 2.8269 -0.94%
2016-12-20 0 3.180 3.170 3.180 3.130 3.230 13,966,602 44,555,091 3.1901 2.829 2.820 2.829 2.784 2.873 15,701,135 2.8377 0.32%
2016-12-19 0 3.170 3.170 3.180 3.170 3.260 17,413,296 55,776,957 3.2031 2.820 2.820 2.829 2.820 2.900 19,575,880 2.8493 -1.25%
2016-12-16 0 3.210 3.210 3.230 3.210 3.320 29,200,550 95,052,226 3.2552 2.855 2.855 2.873 2.855 2.953 32,827,010 2.8955 -1.53%
2016-12-15 0 3.260 3.260 3.270 3.250 3.420 36,566,921 120,425,172 3.2933 2.900 2.900 2.909 2.891 3.042 41,108,222 2.9295 -4.68%
2016-12-14 0 3.420 3.410 3.420 3.360 3.500 10,724,230 36,728,220 3.4248 3.042 3.033 3.042 2.989 3.113 12,056,088 3.0464 -1.44%
2016-12-13 0 3.470 3.470 3.480 3.350 3.530 19,730,544 68,455,403 3.4695 3.087 3.087 3.096 2.980 3.140 22,180,910 3.0862 0.58%
2016-12-12 0 3.450 3.440 3.450 3.380 3.560 25,196,113 87,025,805 3.4539 3.069 3.060 3.069 3.007 3.167 28,325,256 3.0724 -1.71%
2016-12-09 0 3.510 3.500 3.510 3.450 3.590 16,865,365 59,122,049 3.5055 3.122 3.113 3.122 3.069 3.193 18,959,900 3.1183 -1.68%
2016-12-08 0 3.570 3.560 3.570 3.540 3.620 24,169,432 86,271,609 3.5695 3.176 3.167 3.176 3.149 3.220 27,171,070 3.1751 0.56%
2016-12-07 0 3.550 3.540 3.550 3.510 3.660 53,155,034 189,635,573 3.5676 3.158 3.149 3.158 3.122 3.256 59,756,438 3.1735 -1.93%
2016-12-06 0 3.620 3.620 3.630 3.610 3.700 25,707,823 93,440,570 3.6347 3.220 3.220 3.229 3.211 3.291 28,900,516 3.2332 2.26%
2016-12-05 0 3.540 3.540 3.560 3.500 3.720 30,274,076 108,984,746 3.5999 3.149 3.149 3.167 3.113 3.309 34,033,859 3.2022 0.00%
2016-12-02 0 3.540 3.540 3.550 3.480 3.640 18,717,846 66,506,001 3.5531 3.149 3.149 3.158 3.096 3.238 21,042,444 3.1606 -0.84%
2016-12-01 0 3.570 3.570 3.580 3.500 3.600 18,886,747 67,169,673 3.5564 3.176 3.176 3.185 3.113 3.202 21,232,321 3.1636 3.18%
2016-11-30 0 3.460 3.460 3.500 3.420 3.620 36,238,547 126,574,540 3.4928 3.078 3.078 3.113 3.042 3.220 40,739,067 3.1070 -4.16%
2016-11-29 0 3.610 3.610 3.620 3.600 3.690 21,565,667 78,359,085 3.6335 3.211 3.211 3.220 3.202 3.282 24,243,940 3.2321 -0.82%
2016-11-28 0 3.640 3.630 3.640 3.590 3.710 42,662,578 155,517,932 3.6453 3.238 3.229 3.238 3.193 3.300 47,960,908 3.2426 1.68%
2016-11-25 0 3.580 3.580 3.590 3.550 3.740 48,380,360 177,323,021 3.6652 3.185 3.185 3.193 3.158 3.327 54,388,790 3.2603 0.00%
2016-11-24 0 3.580 3.570 3.580 3.380 3.600 48,108,000 168,851,592 3.5098 3.185 3.176 3.185 3.007 3.202 54,082,605 3.1221 5.92%
2016-11-23 0 3.380 3.370 3.380 3.350 3.490 29,166,720 99,719,898 3.4190 3.007 2.998 3.007 2.980 3.104 32,788,979 3.0413 -0.59%
2016-11-22 0 3.400 3.400 3.410 3.370 3.550 39,964,086 138,716,147 3.4710 3.024 3.024 3.033 2.998 3.158 44,927,286 3.0876 1.80%
2016-11-21 0 3.340 3.330 3.340 3.280 3.370 42,695,672 141,879,923 3.3231 2.971 2.962 2.971 2.918 2.998 47,998,112 2.9559 1.52%
2016-11-18 0 3.290 3.280 3.290 3.260 3.420 35,246,952 116,608,401 3.3083 2.927 2.918 2.927 2.900 3.042 39,624,324 2.9428 -3.52%
2016-11-17 0 3.410 3.400 3.410 3.230 3.410 34,563,000 114,194,120 3.3039 3.033 3.024 3.033 2.873 3.033 38,855,431 2.9389 4.92%
2016-11-16 0 3.250 3.240 3.250 3.230 3.320 22,556,150 73,512,092 3.2591 2.891 2.882 2.891 2.873 2.953 25,357,432 2.8990 0.00%
2016-11-15 0 3.250 3.240 3.250 3.220 3.390 31,916,083 105,158,531 3.2948 2.891 2.882 2.891 2.864 3.016 35,879,790 2.9309 -2.40%
2016-11-14 0 3.330 3.330 3.340 3.260 3.430 39,184,000 131,228,270 3.3490 2.962 2.962 2.971 2.900 3.051 44,050,320 2.9791 -0.89%
2016-11-11 0 3.360 3.350 3.360 3.280 3.500 91,162,196 307,881,509 3.3773 2.989 2.980 2.989 2.918 3.113 102,483,767 3.0042 0.00%
2016-11-10 0 3.360 3.360 3.370 3.060 3.400 85,291,712 279,259,677 3.2742 2.989 2.989 2.998 2.722 3.024 95,884,219 2.9125 9.45%
2016-11-09 0 3.070 3.060 3.070 2.930 3.070 61,279,646 183,789,000 2.9992 2.731 2.722 2.731 2.606 2.731 68,890,058 2.6679 0.00%
2016-11-08 0 3.070 3.060 3.070 2.940 3.070 28,533,883 85,785,030 3.0064 2.731 2.722 2.731 2.615 2.731 32,077,549 2.6743 2.68%
2016-11-07 0 2.990 2.990 3.000 2.880 3.010 17,884,543 52,858,648 2.9555 2.660 2.660 2.669 2.562 2.677 20,105,651 2.6290 2.75%
2016-11-04 0 2.910 2.910 2.920 2.880 2.920 5,457,672 15,837,451 2.9019 2.589 2.589 2.597 2.562 2.597 6,135,469 2.5813 0.34%
2016-11-03 0 2.900 2.890 2.900 2.880 2.940 13,593,365 39,547,447 2.9093 2.580 2.571 2.580 2.562 2.615 15,281,546 2.5879 0.00%
2016-11-02 0 2.900 2.900 2.910 2.870 2.940 6,910,027 20,095,793 2.9082 2.580 2.580 2.589 2.553 2.615 7,768,194 2.5869 0.35%
2016-11-01 0 2.890 2.890 2.900 2.880 2.980 22,450,000 65,345,526 2.9107 2.571 2.571 2.580 2.562 2.651 25,238,099 2.5892 0.35%
2016-10-31 0 2.880 2.880 2.890 2.880 2.930 13,423,757 38,953,929 2.9019 2.562 2.562 2.571 2.562 2.606 15,090,874 2.5813 -1.03%
2016-10-28 0 2.910 2.900 2.910 2.900 3.040 10,967,640 32,270,941 2.9424 2.589 2.580 2.589 2.580 2.704 12,329,728 2.6173 -3.00%
2016-10-27 0 3.000 2.990 3.000 2.970 3.080 24,470,550 73,843,763 3.0177 2.669 2.660 2.669 2.642 2.740 27,509,585 2.6843 1.69%
2016-10-26 0 2.950 2.950 2.960 2.900 2.980 24,609,100 72,667,025 2.9529 2.624 2.624 2.633 2.580 2.651 27,665,341 2.6266 2.43%
2016-10-25 0 2.880 2.880 2.890 2.870 2.920 11,526,000 33,380,696 2.8961 2.562 2.562 2.571 2.553 2.597 12,957,431 2.5762 -0.35%
2016-10-24 0 2.890 2.890 2.900 2.840 2.930 10,860,000 31,465,224 2.8974 2.571 2.571 2.580 2.526 2.606 12,208,720 2.5773 0.00%
2016-10-20 0 2.890 2.890 2.900 2.840 2.950 6,091,044 17,576,064 2.8856 2.571 2.571 2.580 2.526 2.624 6,847,500 2.5668 -1.03%
2016-10-19 0 2.920 2.900 2.920 2.860 2.960 11,921,212 34,583,933 2.9010 2.597 2.580 2.597 2.544 2.633 13,401,725 2.5806 -0.34%
2016-10-18 0 2.930 2.920 2.930 2.880 2.940 5,184,897 15,169,178 2.9256 2.606 2.597 2.606 2.562 2.615 5,828,817 2.6024 1.03%
2016-10-17 0 2.900 2.900 2.910 2.880 2.920 4,643,800 13,477,250 2.9022 2.580 2.580 2.589 2.562 2.597 5,220,521 2.5816 0.00%
2016-10-14 0 2.900 2.900 2.910 2.840 2.920 5,712,000 16,513,186 2.8910 2.580 2.580 2.589 2.526 2.597 6,421,382 2.5716 0.00%
2016-10-13 0 2.900 2.890 2.900 2.840 2.920 4,719,862 13,613,356 2.8843 2.580 2.571 2.580 2.526 2.597 5,306,029 2.5656 0.00%
2016-10-12 0 2.900 2.890 2.900 2.850 2.900 15,426,000 44,402,346 2.8784 2.580 2.571 2.580 2.535 2.580 17,341,778 2.5604 0.00%
2016-10-11 0 2.900 2.890 2.900 2.860 2.980 11,494,000 33,522,448 2.9165 2.580 2.571 2.580 2.544 2.651 12,921,457 2.5943 -2.68%
2016-10-07 0 2.980 2.940 2.980 2.910 2.980 7,496,000 22,132,830 2.9526 2.651 2.615 2.651 2.589 2.651 8,426,940 2.6264 1.02%
2016-10-06 0 2.950 2.940 2.950 2.920 2.950 8,574,458 25,209,167 2.9400 2.624 2.615 2.624 2.597 2.624 9,639,333 2.6152 0.34%
2016-10-05 0 2.940 2.940 2.950 2.870 2.950 8,525,982 24,939,016 2.9251 2.615 2.615 2.624 2.553 2.624 9,584,837 2.6019 1.73%
2016-10-04 0 2.890 2.880 2.890 2.840 2.890 5,872,530 16,888,900 2.8759 2.571 2.562 2.571 2.526 2.571 6,601,848 2.5582 1.05%
2016-10-03 0 2.860 2.860 2.870 2.820 2.880 4,487,604 12,821,325 2.8571 2.544 2.544 2.553 2.508 2.562 5,044,926 2.5414 1.78%
2016-09-30 0 2.810 2.810 2.830 2.800 2.870 6,231,961 17,626,687 2.8284 2.500 2.500 2.517 2.491 2.553 7,005,918 2.5160 -1.40%
2016-09-29 0 2.850 2.850 2.860 2.810 2.860 5,866,808 16,688,776 2.8446 2.535 2.535 2.544 2.500 2.544 6,595,416 2.5304 1.79%
2016-09-28 0 2.800 2.800 2.820 2.790 2.830 4,562,124 12,807,021 2.8072 2.491 2.491 2.508 2.482 2.517 5,128,701 2.4971 -0.36%
2016-09-27 0 2.810 2.810 2.820 2.780 2.820 3,467,126 9,729,568 2.8062 2.500 2.500 2.508 2.473 2.508 3,897,714 2.4962 -0.35%
2016-09-26 0 2.820 2.820 2.830 2.780 2.880 7,428,000 21,043,020 2.8329 2.508 2.508 2.517 2.473 2.562 8,350,495 2.5200 -1.40%
2016-09-23 0 2.860 2.860 2.870 2.840 2.890 8,175,347 23,366,075 2.8581 2.544 2.544 2.553 2.526 2.571 9,190,656 2.5424 -0.35%
2016-09-22 0 2.870 2.870 2.880 2.820 2.880 8,689,236 24,929,781 2.8690 2.553 2.553 2.562 2.508 2.562 9,768,365 2.5521 1.41%
2016-09-21 0 2.830 2.820 2.830 2.790 2.850 5,346,800 15,053,536 2.8154 2.517 2.508 2.517 2.482 2.535 6,010,827 2.5044 -0.35%
2016-09-20 0 2.840 2.830 2.840 2.800 2.840 6,576,471 18,551,618 2.8209 2.526 2.517 2.526 2.491 2.526 7,393,213 2.5093 1.07%
2016-09-19 0 2.810 2.810 2.820 2.780 2.840 7,395,359 20,798,231 2.8123 2.500 2.500 2.508 2.473 2.526 8,313,800 2.5017 1.44%
2016-09-15 0 2.770 2.770 2.780 2.760 2.820 5,390,998 14,940,644 2.7714 2.464 2.464 2.473 2.455 2.508 6,060,514 2.4652 -1.07%
2016-09-14 0 2.800 2.790 2.800 2.760 2.800 18,992,000 52,825,491 2.7815 2.491 2.482 2.491 2.455 2.491 21,350,645 2.4742 0.72%
2016-09-13 0 2.780 2.770 2.780 2.740 2.850 12,803,722 35,772,093 2.7939 2.473 2.464 2.473 2.437 2.535 14,393,836 2.4852 -0.36%
2016-09-12 0 2.790 2.780 2.790 2.750 2.930 33,138,123 92,924,971 2.8042 2.482 2.473 2.482 2.446 2.606 37,253,597 2.4944 -5.74%
2016-09-09 0 2.960 2.960 2.970 2.920 3.000 17,754,140 52,659,326 2.9660 2.633 2.633 2.642 2.597 2.669 19,959,054 2.6384 0.34%
2016-09-08 0 2.950 2.940 2.950 2.890 2.950 11,366,500 33,261,125 2.9262 2.624 2.615 2.624 2.571 2.624 12,778,123 2.6030 1.37%
2016-09-07 0 2.910 2.910 2.920 2.900 2.950 6,710,238 19,580,358 2.9180 2.589 2.589 2.597 2.580 2.624 7,543,593 2.5956 -1.02%
2016-09-06 0 2.940 2.930 2.940 2.860 2.940 15,312,499 44,479,315 2.9048 2.615 2.606 2.615 2.544 2.615 17,214,181 2.5839 2.08%
2016-09-05 0 2.880 2.870 2.880 2.870 2.920 9,272,355 26,818,829 2.8923 2.562 2.553 2.562 2.553 2.597 10,423,903 2.5728 0.00%
2016-09-02 0 2.880 2.880 2.890 2.870 2.920 7,565,336 21,862,194 2.8898 2.562 2.562 2.571 2.553 2.597 8,504,887 2.5705 -0.35%
2016-09-01 0 2.890 2.880 2.890 2.850 2.910 8,243,685 23,737,435 2.8795 2.571 2.562 2.571 2.535 2.589 9,267,481 2.5614 -0.69%
2016-08-31 0 2.910 2.880 2.910 2.840 2.910 12,213,960 35,120,310 2.8754 2.589 2.562 2.589 2.526 2.589 13,730,830 2.5578 1.39%
2016-08-30 0 2.870 2.870 2.880 2.850 2.880 9,936,390 28,458,689 2.8641 2.553 2.553 2.562 2.535 2.562 11,170,405 2.5477 1.06%
2016-08-29 0 2.840 2.830 2.840 2.820 2.880 12,370,274 35,209,459 2.8463 2.526 2.517 2.526 2.508 2.562 13,906,557 2.5319 -0.70%
2016-08-26 0 2.860 2.860 2.870 2.840 2.880 10,353,601 29,621,803 2.8610 2.544 2.544 2.553 2.526 2.562 11,639,430 2.5450 0.00%
2016-08-25 0 2.860 2.850 2.860 2.810 2.870 8,906,135 25,383,836 2.8502 2.544 2.535 2.544 2.500 2.553 10,012,201 2.5353 0.35%
2016-08-24 0 2.850 2.850 2.860 2.810 2.860 15,432,676 43,885,357 2.8437 2.535 2.535 2.544 2.500 2.544 17,349,283 2.5295 0.71%
2016-08-23 0 2.830 2.820 2.830 2.790 2.850 8,145,141 22,948,667 2.8175 2.517 2.508 2.517 2.482 2.535 9,156,698 2.5062 -0.70%
2016-08-22 0 2.850 2.840 2.850 2.740 2.850 9,138,960 25,608,330 2.8021 2.535 2.526 2.535 2.437 2.535 10,273,941 2.4926 0.35%
2016-08-19 0 2.840 2.830 2.840 2.810 2.880 10,994,352 31,155,622 2.8338 2.526 2.517 2.526 2.500 2.562 12,359,757 2.5207 -0.35%
2016-08-18 0 2.850 2.850 2.860 2.800 2.880 10,992,616 31,308,934 2.8482 2.535 2.535 2.544 2.491 2.562 12,357,806 2.5335 -0.70%
2016-08-17 0 2.870 2.860 2.870 2.820 2.880 21,280,760 60,687,135 2.8517 2.553 2.544 2.553 2.508 2.562 23,923,650 2.5367 0.70%
2016-08-16 0 2.850 2.840 2.850 2.820 2.870 12,120,210 34,466,336 2.8437 2.535 2.526 2.535 2.508 2.553 13,625,437 2.5296 1.42%
2016-08-15 0 2.810 2.810 2.820 2.780 2.840 8,709,872 24,518,944 2.8151 2.500 2.500 2.508 2.473 2.526 9,791,564 2.5041 0.00%
2016-08-12 0 2.810 2.800 2.810 2.780 2.830 7,196,731 20,142,362 2.7988 2.500 2.491 2.500 2.473 2.517 8,090,504 2.4896 0.00%
2016-08-11 0 2.810 2.780 2.810 2.760 2.830 11,678,665 32,572,218 2.7890 2.500 2.473 2.500 2.455 2.517 13,129,056 2.4809 0.72%
2016-08-10 0 2.790 2.780 2.790 2.740 2.800 11,169,993 30,904,040 2.7667 2.482 2.473 2.482 2.437 2.491 12,557,211 2.4611 -0.36%
2016-08-09 0 2.800 2.800 2.810 2.780 2.820 6,360,000 17,806,282 2.7997 2.491 2.491 2.500 2.473 2.508 7,149,858 2.4904 -0.71%
2016-08-08 0 2.820 2.800 2.820 2.710 2.820 13,641,330 37,894,863 2.7779 2.508 2.491 2.508 2.411 2.508 15,335,467 2.4711 1.44%
2016-08-05 0 2.780 2.760 2.780 2.750 2.800 12,844,556 35,725,543 2.7814 2.473 2.455 2.473 2.446 2.491 14,439,741 2.4741 0.72%
2016-08-04 0 2.760 2.750 2.760 2.710 2.770 16,077,545 43,994,955 2.7364 2.455 2.446 2.455 2.411 2.464 18,074,240 2.4341 0.36%
2016-08-03 0 2.750 2.740 2.750 2.600 2.750 39,634,938 106,761,146 2.6936 2.446 2.437 2.446 2.313 2.446 44,557,261 2.3960 5.36%
2016-08-01 0 2.610 2.590 2.610 2.500 2.610 14,707,000 37,808,100 2.5708 2.322 2.304 2.322 2.224 2.322 16,533,485 2.2868 4.40%
2016-07-29 0 2.500 2.490 2.500 2.470 2.550 20,891,442 52,274,091 2.5022 2.224 2.215 2.224 2.197 2.268 23,485,982 2.2258 -1.57%
2016-07-28 0 2.540 2.530 2.540 2.530 2.580 14,458,000 36,969,337 2.5570 2.259 2.251 2.259 2.251 2.295 16,253,561 2.2745 -1.55%
2016-07-27 0 2.580 2.570 2.580 2.550 2.610 11,919,100 30,671,571 2.5733 2.295 2.286 2.295 2.268 2.322 13,399,351 2.2890 -0.77%
2016-07-26 0 2.600 2.580 2.600 2.560 2.620 25,194,618 65,314,079 2.5924 2.313 2.295 2.313 2.277 2.331 28,323,576 2.3060 0.00%
2016-07-25 0 2.600 2.570 2.600 2.540 2.600 28,549,622 73,316,825 2.5680 2.313 2.286 2.313 2.259 2.313 32,095,243 2.2844 1.96%
2016-07-22 0 2.550 2.550 2.560 2.510 2.620 21,279,720 54,119,576 2.5432 2.268 2.268 2.277 2.233 2.331 23,922,481 2.2623 -2.30%
2016-07-21 0 2.610 2.590 2.600 2.570 2.620 9,918,838 25,793,293 2.6004 2.322 2.304 2.313 2.286 2.331 11,150,673 2.3132 1.16%
2016-07-20 0 2.580 2.570 2.580 2.550 2.600 13,215,411 34,011,674 2.5736 2.295 2.286 2.295 2.268 2.313 14,856,653 2.2893 -0.77%
2016-07-19 0 2.600 2.580 2.590 2.560 2.650 13,724,198 35,585,925 2.5929 2.313 2.295 2.304 2.277 2.357 15,428,627 2.3065 -1.14%
2016-07-18 0 2.630 2.620 2.640 2.590 2.690 19,302,022 50,704,574 2.6269 2.339 2.331 2.348 2.304 2.393 21,699,169 2.3367 -1.50%
2016-07-15 0 2.670 2.660 2.670 2.650 2.770 26,626,000 71,407,150 2.6819 2.375 2.366 2.375 2.357 2.464 29,932,723 2.3856 -2.55%
2016-07-14 0 2.740 2.720 2.740 2.710 2.820 21,200,105 58,556,548 2.7621 2.437 2.420 2.437 2.411 2.508 23,832,978 2.4570 -0.72%
2016-07-13 0 2.760 2.760 2.780 2.740 2.800 15,973,750 44,238,893 2.7695 2.455 2.455 2.473 2.437 2.491 17,957,554 2.4635 0.36%
2016-07-12 0 2.750 2.730 2.750 2.680 2.770 19,512,000 53,151,990 2.7241 2.446 2.428 2.446 2.384 2.464 21,935,225 2.4231 2.23%
2016-07-11 0 2.690 2.680 2.700 2.640 2.720 17,442,406 46,948,741 2.6916 2.393 2.384 2.402 2.348 2.420 19,608,605 2.3943 1.89%
2016-07-08 0 2.640 2.630 2.640 2.610 2.660 8,679,064 22,851,042 2.6329 2.348 2.339 2.348 2.322 2.366 9,756,930 2.3420 0.00%
2016-07-07 0 2.640 2.620 2.640 2.590 2.680 12,632,425 33,238,156 2.6312 2.348 2.331 2.348 2.304 2.384 14,201,265 2.3405 1.54%
2016-07-06 0 2.600 2.600 2.610 2.520 2.630 15,957,305 41,111,022 2.5763 2.313 2.313 2.322 2.242 2.339 17,939,067 2.2917 1.17%
2016-07-05 0 2.570 2.550 2.570 2.540 2.620 9,852,840 25,293,784 2.5672 2.286 2.268 2.286 2.259 2.331 11,076,479 2.2836 -1.15%
2016-07-04 0 2.600 2.590 2.600 2.350 2.610 36,300,528 92,304,503 2.5428 2.313 2.304 2.313 2.090 2.322 40,808,745 2.2619 7.00%
2016-06-30 0 2.430 2.440 2.450 2.410 2.490 10,965,712 26,869,276 2.4503 2.162 2.170 2.179 2.144 2.215 12,327,560 2.1796 0.00%
2016-06-29 0 2.430 2.430 2.440 2.400 2.450 6,444,000 15,615,296 2.4232 2.162 2.162 2.170 2.135 2.179 7,244,290 2.1555 0.41%
2016-06-28 0 2.420 2.410 2.420 2.380 2.430 5,710,000 13,775,076 2.4124 2.153 2.144 2.153 2.117 2.162 6,419,134 2.1459 -0.41%
2016-06-27 0 2.430 2.420 2.440 2.330 2.440 8,155,961 19,500,732 2.3910 2.162 2.153 2.170 2.073 2.170 9,168,862 2.1268 2.53%
2016-06-24 0 2.370 2.360 2.370 2.290 2.440 20,360,000 48,006,952 2.3579 2.108 2.099 2.108 2.037 2.170 22,888,539 2.0974 -2.47%
2016-06-23 0 2.430 2.420 2.430 2.400 2.460 8,036,004 19,502,959 2.4269 2.162 2.153 2.162 2.135 2.188 9,034,007 2.1588 -0.41%
2016-06-22 0 2.440 2.430 2.440 2.410 2.440 9,316,000 22,595,910 2.4255 2.170 2.162 2.170 2.144 2.170 10,472,968 2.1575 0.83%
2016-06-21 0 2.420 2.410 2.420 2.390 2.430 8,247,500 19,829,365 2.4043 2.153 2.144 2.153 2.126 2.162 9,271,770 2.1387 0.83%
2016-06-20 0 2.400 2.380 2.400 2.350 2.400 5,752,000 13,693,992 2.3807 2.135 2.117 2.135 2.090 2.135 6,466,350 2.1177 1.27%
2016-06-17 0 2.370 2.370 2.380 2.360 2.400 6,313,634 14,998,963 2.3756 2.108 2.108 2.117 2.099 2.135 7,097,734 2.1132 0.85%
2016-06-16 0 2.350 2.340 2.360 2.330 2.360 7,644,995 17,930,623 2.3454 2.090 2.081 2.099 2.073 2.099 8,594,438 2.0863 -0.42%
2016-06-15 0 2.360 2.350 2.360 2.330 2.380 6,407,356 15,119,012 2.3596 2.099 2.090 2.099 2.073 2.117 7,203,095 2.0990 0.00%
2016-06-14 0 2.360 2.360 2.380 2.310 2.390 4,825,400 11,370,728 2.3564 2.099 2.099 2.117 2.055 2.126 5,424,674 2.0961 0.43%
2016-06-13 0 2.350 2.330 2.350 2.320 2.380 11,075,603 25,954,201 2.3434 2.090 2.073 2.090 2.064 2.117 12,451,099 2.0845 -2.49%
2016-06-10 0 2.410 2.390 2.400 2.390 2.440 6,105,229 14,697,874 2.4074 2.144 2.126 2.135 2.126 2.170 6,863,447 2.1415 -1.23%
2016-06-08 0 2.440 2.430 2.440 2.410 2.470 11,154,000 27,148,240 2.4339 2.170 2.162 2.170 2.144 2.197 12,539,232 2.1651 -0.81%
2016-06-07 0 2.460 2.450 2.460 2.380 2.470 19,831,150 48,372,062 2.4392 2.188 2.179 2.188 2.117 2.197 22,294,011 2.1697 3.36%
2016-06-06 0 2.380 2.370 2.380 2.320 2.400 10,181,247 24,059,790 2.3631 2.117 2.108 2.117 2.064 2.135 11,445,671 2.1021 0.00%
2016-06-03 0 2.380 2.370 2.380 2.360 2.410 4,984,000 11,870,470 2.3817 2.117 2.108 2.117 2.099 2.144 5,602,971 2.1186 0.00%
2016-06-02 0 2.380 2.380 2.390 2.330 2.400 10,139,401 24,171,204 2.3839 2.117 2.117 2.126 2.073 2.135 11,398,629 2.1205 0.85%
2016-06-01 0 2.360 2.350 2.360 2.340 2.400 11,936,221 28,301,513 2.3711 2.099 2.090 2.099 2.081 2.135 13,418,598 2.1091 0.43%
2016-05-31 0 2.350 2.330 2.360 2.320 2.380 28,882,188 67,932,027 2.3520 2.090 2.073 2.099 2.064 2.117 32,469,111 2.0922 -0.42%
2016-05-30 0 2.360 2.350 2.360 2.310 2.360 10,636,746 24,850,209 2.3363 2.099 2.090 2.099 2.055 2.099 11,957,740 2.0782 1.29%
2016-05-27 0 2.330 2.320 2.330 2.310 2.370 11,966,985 27,935,970 2.3344 2.073 2.064 2.073 2.055 2.108 13,453,183 2.0765 0.43%
2016-05-26 0 2.320 2.320 2.330 2.310 2.350 9,048,718 21,097,161 2.3315 2.064 2.064 2.073 2.055 2.090 10,172,492 2.0739 0.87%
2016-05-25 0 2.300 2.290 2.300 2.280 2.350 9,372,000 21,667,980 2.3120 2.046 2.037 2.046 2.028 2.090 10,535,923 2.0566 1.32%
2016-05-24 0 2.270 2.260 2.270 2.250 2.300 10,624,027 24,143,061 2.2725 2.019 2.010 2.019 2.001 2.046 11,943,441 2.0214 -0.44%
2016-05-23 0 2.280 2.280 2.290 2.270 2.350 8,766,385 20,187,515 2.3028 2.028 2.028 2.037 2.019 2.090 9,855,096 2.0484 -1.72%
2016-05-20 0 2.320 2.310 2.320 2.310 2.370 7,459,221 17,422,568 2.3357 2.064 2.055 2.064 2.055 2.108 8,385,593 2.0777 -0.43%
2016-05-19 0 2.330 2.330 2.340 2.320 2.370 8,394,000 19,672,480 2.3436 2.073 2.073 2.081 2.064 2.108 9,436,464 2.0847 -1.27%
2016-05-18 0 2.360 2.350 2.360 2.300 2.420 18,280,933 42,975,698 2.3508 2.099 2.090 2.099 2.046 2.153 20,551,270 2.0911 -2.88%
2016-05-17 0 2.430 2.430 2.440 2.390 2.460 10,082,480 24,402,302 2.4203 2.162 2.162 2.170 2.126 2.188 11,334,638 2.1529 -0.82%
2016-05-16 0 2.450 2.420 2.430 2.350 2.450 18,633,941 44,804,274 2.4044 2.179 2.153 2.162 2.090 2.179 20,948,118 2.1388 3.81%
2016-05-13 0 2.360 2.350 2.360 2.330 2.410 14,473,229 34,045,149 2.3523 2.099 2.090 2.099 2.073 2.144 16,270,681 2.0924 -2.07%
2016-05-12 0 2.410 2.400 2.410 2.380 2.420 5,101,743 12,244,053 2.4000 2.144 2.135 2.144 2.117 2.153 5,735,336 2.1348 -0.82%
2016-05-11 0 2.430 2.430 2.440 2.370 2.470 9,886,800 23,931,599 2.4206 2.162 2.162 2.170 2.108 2.197 11,114,657 2.1532 0.41%
2016-05-10 0 2.420 2.410 2.420 2.350 2.420 12,904,000 30,836,400 2.3897 2.153 2.144 2.153 2.090 2.153 14,506,567 2.1257 -0.41%
2016-05-09 0 2.430 2.430 2.450 2.420 2.490 17,151,000 41,832,170 2.4391 2.162 2.162 2.179 2.153 2.215 19,281,009 2.1696 -2.02%
2016-05-06 0 2.480 2.470 2.480 2.450 2.500 12,814,300 31,674,820 2.4718 2.206 2.197 2.206 2.179 2.224 14,405,727 2.1988 -0.80%
2016-05-05 0 2.500 2.490 2.500 2.480 2.520 11,517,791 28,766,879 2.4976 2.224 2.215 2.224 2.206 2.242 12,948,203 2.2217 -1.19%
2016-05-04 0 2.530 2.520 2.540 2.490 2.570 22,986,987 57,999,875 2.5232 2.251 2.242 2.259 2.215 2.286 25,841,776 2.2444 -1.56%
2016-05-03 0 2.570 2.560 2.570 2.560 2.610 15,109,972 38,896,657 2.5742 2.286 2.277 2.286 2.277 2.322 16,986,502 2.2899 -1.15%
2016-04-29 0 2.600 2.590 2.600 2.580 2.670 16,005,944 41,847,515 2.6145 2.313 2.304 2.313 2.295 2.375 17,993,746 2.3257 -2.62%
2016-04-28 0 2.670 2.650 2.670 2.640 2.730 19,899,386 53,189,230 2.6729 2.375 2.357 2.375 2.348 2.428 22,370,721 2.3776 -0.74%
2016-04-27 0 2.690 2.680 2.690 2.610 2.700 29,790,410 79,491,166 2.6683 2.393 2.384 2.393 2.322 2.402 33,490,126 2.3736 3.07%
2016-04-26 0 2.610 2.610 2.620 2.570 2.640 27,514,015 71,868,434 2.6121 2.322 2.322 2.331 2.286 2.348 30,931,022 2.3235 0.00%
2016-04-25 0 2.610 2.600 2.610 2.580 2.660 27,050,000 70,888,280 2.6206 2.322 2.313 2.322 2.295 2.366 30,409,380 2.3311 -1.14%
2016-04-22 0 2.640 2.630 2.640 2.630 2.710 21,523,154 57,300,017 2.6623 2.348 2.339 2.348 2.339 2.411 24,196,147 2.3681 -4.00%
2016-04-21 0 2.750 2.740 2.750 2.700 2.810 26,175,330 72,385,976 2.7654 2.446 2.437 2.446 2.402 2.500 29,426,084 2.4599 2.23%
2016-04-20 0 2.690 2.670 2.680 2.640 2.770 20,165,123 54,580,326 2.7067 2.393 2.375 2.384 2.348 2.464 22,669,460 2.4077 0.00%
2016-04-19 0 2.690 2.680 2.690 2.620 2.720 20,021,218 53,373,252 2.6658 2.393 2.384 2.393 2.331 2.420 22,507,683 2.3713 2.67%
2016-04-18 0 2.620 2.610 2.620 2.570 2.680 18,992,964 49,507,706 2.6066 2.331 2.322 2.331 2.286 2.384 21,351,729 2.3187 -3.32%
2016-04-15 0 2.710 2.700 2.710 2.670 2.740 8,271,407 22,333,320 2.7001 2.411 2.402 2.411 2.375 2.437 9,298,646 2.4018 -0.37%
2016-04-14 0 2.720 2.700 2.720 2.670 2.780 21,908,330 59,822,057 2.7306 2.420 2.402 2.420 2.375 2.473 24,629,159 2.4289 -0.37%
2016-04-13 0 2.730 2.720 2.740 2.700 2.770 36,143,431 99,169,923 2.7438 2.428 2.420 2.437 2.402 2.464 40,632,138 2.4407 2.25%
2016-04-12 0 2.670 2.670 2.680 2.650 2.720 9,700,381 26,062,490 2.6867 2.375 2.375 2.384 2.357 2.420 10,905,086 2.3899 -0.37%
2016-04-11 0 2.680 2.680 2.690 2.560 2.710 32,471,930 86,578,527 2.6663 2.384 2.384 2.393 2.277 2.411 36,504,668 2.3717 4.28%
2016-04-08 0 2.570 2.560 2.570 2.510 2.580 9,916,000 25,177,620 2.5391 2.286 2.277 2.286 2.233 2.295 11,147,483 2.2586 -0.77%
2016-04-07 0 2.590 2.590 2.600 2.550 2.630 11,905,000 30,760,570 2.5838 2.304 2.304 2.313 2.268 2.339 13,383,500 2.2984 0.39%
2016-04-06 0 2.580 2.560 2.580 2.540 2.620 13,605,972 35,016,578 2.5736 2.295 2.277 2.295 2.259 2.331 15,295,718 2.2893 0.39%
2016-04-05 0 2.570 2.550 2.570 2.520 2.670 28,640,342 74,026,034 2.5847 2.286 2.268 2.286 2.242 2.375 32,197,229 2.2991 0.39%
2016-04-01 0 2.560 2.550 2.580 2.450 2.580 26,385,696 66,257,753 2.5111 2.277 2.268 2.295 2.179 2.295 29,662,576 2.2337 3.64%
2016-03-31 0 2.470 2.460 2.480 2.450 2.530 18,551,987 45,914,765 2.4749 2.197 2.188 2.206 2.179 2.251 20,855,986 2.2015 -1.59%
2016-03-30 0 2.510 2.510 2.520 2.480 2.540 16,693,000 41,921,150 2.5113 2.233 2.233 2.242 2.206 2.259 18,766,129 2.2339 1.21%
2016-03-29 0 2.480 2.470 2.490 2.460 2.600 23,149,385 57,872,906 2.5000 2.206 2.197 2.215 2.188 2.313 26,024,342 2.2238 -1.59%
2016-03-24 0 2.520 2.500 2.530 2.480 2.560 21,938,585 55,170,230 2.5148 2.242 2.224 2.251 2.206 2.277 24,663,171 2.2369 -1.95%
2016-03-23 0 2.570 2.560 2.580 2.550 2.630 19,579,600 50,370,464 2.5726 2.286 2.277 2.295 2.268 2.339 22,011,220 2.2884 -1.53%
2016-03-22 0 2.610 2.610 2.630 2.600 2.690 22,654,000 59,435,580 2.6236 2.322 2.322 2.339 2.313 2.393 25,467,435 2.3338 -2.61%
2016-03-21 0 2.680 2.680 2.690 2.650 2.740 22,994,832 61,764,996 2.6860 2.384 2.384 2.393 2.357 2.437 25,850,595 2.3893 -0.74%
2016-03-18 0 2.700 2.690 2.700 2.690 2.770 41,792,214 113,605,528 2.7183 2.402 2.393 2.402 2.393 2.464 46,982,452 2.4180 0.00%
2016-03-17 0 2.700 2.690 2.700 2.660 2.720 21,847,555 58,668,414 2.6854 2.402 2.393 2.402 2.366 2.420 24,560,836 2.3887 1.89%
2016-03-16 0 2.650 2.630 2.650 2.610 2.700 9,503,110 25,122,364 2.6436 2.357 2.339 2.357 2.322 2.402 10,683,316 2.3516 0.00%
2016-03-15 0 2.650 2.640 2.650 2.620 2.700 12,611,008 33,433,417 2.6511 2.357 2.348 2.357 2.331 2.402 14,177,188 2.3583 -1.85%
2016-03-14 0 2.700 2.680 2.700 2.670 2.750 18,427,016 50,048,318 2.7160 2.402 2.384 2.402 2.375 2.446 20,715,495 2.4160 0.00%
2016-03-11 0 2.700 2.680 2.690 2.600 2.710 19,384,953 51,964,856 2.6807 2.402 2.384 2.393 2.313 2.411 21,792,400 2.3845 2.27%
2016-03-10 0 2.640 2.630 2.660 2.600 2.740 20,134,383 53,744,221 2.6693 2.348 2.339 2.366 2.313 2.437 22,634,902 2.3744 -1.86%
2016-03-09 0 2.690 2.680 2.690 2.670 2.800 38,542,782 104,287,761 2.7058 2.393 2.384 2.393 2.375 2.491 43,329,468 2.4069 -5.94%
2016-03-08 0 2.860 2.860 2.870 2.760 2.890 31,310,573 88,718,025 2.8335 2.544 2.544 2.553 2.455 2.571 35,199,080 2.5205 1.06%
2016-03-07 0 2.830 2.820 2.830 2.810 2.980 35,443,045 101,798,085 2.8722 2.517 2.508 2.517 2.500 2.651 39,844,770 2.5549 -1.74%
2016-03-04 0 2.880 2.880 2.890 2.850 2.930 37,541,919 108,384,811 2.8870 2.562 2.562 2.571 2.535 2.606 42,204,307 2.5681 1.05%
2016-03-03 0 2.850 2.840 2.850 2.820 3.000 83,957,406 242,317,836 2.8862 2.535 2.526 2.535 2.508 2.669 94,384,203 2.5674 2.15%
2016-03-02 0 2.790 2.790 2.800 2.730 2.900 97,124,513 273,949,282 2.8206 2.482 2.482 2.491 2.428 2.580 109,186,553 2.5090 3.33%
2016-03-01 0 2.700 2.690 2.700 2.660 2.750 85,332,261 230,581,184 2.7022 2.402 2.393 2.402 2.366 2.446 95,929,804 2.4036 1.50%
2016-02-29 0 2.660 2.650 2.670 2.630 2.940 146,643,907 397,435,561 2.7102 2.366 2.357 2.375 2.339 2.615 164,855,836 2.4108 -8.28%
2016-02-26 0 2.900 2.880 2.890 2.760 3.050 90,985,463 265,501,788 2.9181 2.580 2.562 2.571 2.455 2.713 102,285,085 2.5957 5.07%
2016-02-25 0 2.760 2.760 2.770 2.700 2.920 37,070,271 103,166,716 2.7830 2.455 2.455 2.464 2.402 2.597 41,674,084 2.4756 -3.50%
2016-02-24 0 2.860 2.860 2.870 2.650 2.990 163,656,892 460,244,037 2.8122 2.544 2.544 2.553 2.357 2.660 183,981,689 2.5016 5.93%
2016-02-23 0 2.700 2.700 2.710 2.600 2.900 90,077,325 246,076,403 2.7318 2.402 2.402 2.411 2.313 2.580 101,264,164 2.4300 5.06%
2016-02-22 0 2.570 2.570 2.580 2.510 2.600 59,399,448 153,271,339 2.5803 2.286 2.286 2.295 2.233 2.313 66,776,355 2.2953 2.39%
2016-02-19 0 2.510 2.500 2.510 2.480 2.640 87,653,276 222,998,276 2.5441 2.233 2.224 2.233 2.206 2.348 98,539,069 2.2630 -0.79%
2016-02-18 0 2.530 2.530 2.540 2.500 2.800 141,110,000 363,123,200 2.5733 2.251 2.251 2.259 2.224 2.491 158,634,664 2.2891 3.69%
2016-02-17 0 2.440 2.440 2.460 2.440 2.520 13,722,551 33,791,056 2.4624 2.170 2.170 2.188 2.170 2.242 15,426,775 2.1904 -0.81%
2016-02-16 0 2.460 2.460 2.470 2.410 2.620 53,908,303 134,847,825 2.5014 2.188 2.188 2.197 2.144 2.331 60,603,257 2.2251 2.50%
2016-02-15 0 2.400 2.400 2.410 2.340 2.420 15,508,167 36,903,244 2.3796 2.135 2.135 2.144 2.081 2.153 17,434,150 2.1167 3.45%
2016-02-12 0 2.320 2.320 2.330 2.300 2.360 11,567,281 26,919,092 2.3272 2.064 2.064 2.073 2.046 2.099 13,003,839 2.0701 -2.11%
2016-02-11 0 2.370 2.360 2.370 2.350 2.450 12,370,000 29,395,210 2.3763 2.108 2.099 2.108 2.090 2.179 13,906,249 2.1138 -5.58%
2016-02-05 0 2.510 2.490 2.510 2.490 2.620 29,292,096 74,565,498 2.5456 2.233 2.215 2.233 2.215 2.331 32,929,926 2.2644 0.80%
2016-02-04 0 2.490 2.480 2.490 2.470 2.560 25,360,850 63,539,045 2.5054 2.215 2.206 2.215 2.197 2.277 28,510,452 2.2286 0.00%
2016-02-03 0 2.490 2.480 2.490 2.340 2.840 266,194,417 685,544,440 2.5754 2.215 2.206 2.215 2.081 2.526 299,253,504 2.2908 2.89%
2016-02-02 0 2.420 2.410 2.420 2.310 2.440 22,320,132 53,344,237 2.3900 2.153 2.144 2.153 2.055 2.170 25,092,103 2.1259 3.86%
2016-02-01 0 2.330 2.310 2.340 2.290 2.380 22,459,986 52,283,536 2.3279 2.073 2.055 2.081 2.037 2.117 25,249,326 2.0707 0.00%
2016-01-29 0 2.330 2.320 2.340 2.230 2.340 17,754,185 40,678,233 2.2912 2.073 2.064 2.081 1.984 2.081 19,959,104 2.0381 4.48%
2016-01-28 0 2.230 2.220 2.240 2.190 2.310 10,772,000 24,029,070 2.2307 1.984 1.975 1.993 1.948 2.055 12,109,791 1.9843 -1.33%
2016-01-27 0 2.260 2.240 2.270 2.200 2.330 9,475,996 21,284,110 2.2461 2.010 1.993 2.019 1.957 2.073 10,652,834 1.9980 0.00%
2016-01-26 0 2.260 2.260 2.270 2.200 2.340 14,274,000 32,212,620 2.2567 2.010 2.010 2.019 1.957 2.081 16,046,710 2.0074 -4.64%
2016-01-25 0 2.370 2.370 2.380 2.330 2.380 9,402,748 22,224,693 2.3636 2.108 2.108 2.117 2.073 2.117 10,570,490 2.1025 2.16%
2016-01-22 0 2.320 2.300 2.320 2.210 2.320 21,807,493 49,789,404 2.2831 2.064 2.046 2.064 1.966 2.064 24,515,799 2.0309 3.57%
2016-01-21 0 2.240 2.220 2.240 2.220 2.310 17,213,335 38,621,960 2.2437 1.993 1.975 1.993 1.975 2.055 19,351,085 1.9959 -3.03%
2016-01-20 0 2.310 2.300 2.320 2.240 2.320 21,248,730 48,489,887 2.2820 2.055 2.046 2.064 1.993 2.064 23,887,642 2.0299 -0.43%
2016-01-19 0 2.320 2.310 2.320 2.180 2.340 12,482,152 28,306,234 2.2677 2.064 2.055 2.064 1.939 2.081 14,032,329 2.0172 5.45%
2016-01-18 0 2.200 2.200 2.210 2.160 2.220 10,773,400 23,639,992 2.1943 1.957 1.957 1.966 1.921 1.975 12,111,365 1.9519 -0.90%
2016-01-15 0 2.220 2.220 2.230 2.220 2.300 18,958,065 42,805,498 2.2579 1.975 1.975 1.984 1.975 2.046 21,312,496 2.0085 -1.33%
2016-01-14 0 2.250 2.250 2.270 2.230 2.290 14,959,684 33,776,062 2.2578 2.001 2.001 2.019 1.984 2.037 16,817,550 2.0084 -2.60%
2016-01-13 0 2.310 2.290 2.320 2.260 2.330 19,543,488 44,869,068 2.2959 2.055 2.037 2.064 2.010 2.073 21,970,623 2.0422 1.32%
2016-01-12 0 2.280 2.280 2.290 2.200 2.310 16,030,530 36,481,528 2.2758 2.028 2.028 2.037 1.957 2.055 18,021,386 2.0243 0.44%
2016-01-11 0 2.270 2.250 2.270 2.250 2.320 17,635,490 40,239,222 2.2817 2.019 2.001 2.019 2.001 2.064 19,825,668 2.0297 -5.02%
2016-01-08 0 2.390 2.380 2.390 2.250 2.420 17,769,175 42,205,056 2.3752 2.126 2.117 2.126 2.001 2.153 19,975,956 2.1128 3.46%
2016-01-07 0 2.310 2.290 2.310 2.290 2.420 16,471,312 38,471,740 2.3357 2.055 2.037 2.055 2.037 2.153 18,516,909 2.0777 -6.10%
2016-01-06 0 2.460 2.450 2.460 2.410 2.500 11,220,314 27,518,336 2.4525 2.188 2.179 2.188 2.144 2.224 12,613,782 2.1816 0.00%
2016-01-05 0 2.460 2.450 2.460 2.390 2.480 10,714,970 26,141,883 2.4398 2.188 2.179 2.188 2.126 2.206 12,045,678 2.1702 0.00%
2016-01-04 0 2.460 2.440 2.460 2.420 2.550 11,151,018 27,485,522 2.4648 2.188 2.170 2.188 2.153 2.268 12,535,880 2.1925 -4.28%
2015-12-31 0 2.570 2.560 2.580 2.550 2.580 2,362,500 6,049,615 2.5607 2.286 2.277 2.295 2.268 2.295 2,655,902 2.2778 -0.39%
2015-12-30 0 2.580 2.570 2.580 2.520 2.610 7,949,500 20,348,300 2.5597 2.295 2.286 2.295 2.242 2.322 8,936,760 2.2769 -0.39%
2015-12-29 0 2.590 2.580 2.590 2.570 2.610 12,976,400 33,592,866 2.5888 2.304 2.295 2.304 2.286 2.322 14,587,959 2.3028 0.39%
2015-12-28 0 2.580 2.570 2.580 2.540 2.650 16,956,000 43,974,018 2.5934 2.295 2.286 2.295 2.259 2.357 19,061,791 2.3069 -0.39%
2015-12-24 0 2.590 2.590 2.600 2.560 2.650 11,622,184 30,245,484 2.6024 2.304 2.304 2.313 2.277 2.357 13,065,561 2.3149 1.17%
2015-12-23 0 2.560 2.540 2.560 2.460 2.560 23,004,020 57,960,012 2.5196 2.277 2.259 2.277 2.188 2.277 25,860,924 2.2412 4.07%
2015-12-22 0 2.460 2.450 2.460 2.420 2.480 11,131,114 27,239,330 2.4471 2.188 2.179 2.188 2.153 2.206 12,513,504 2.1768 0.41%
2015-12-21 0 2.450 2.450 2.460 2.360 2.470 16,646,821 40,552,571 2.4361 2.179 2.179 2.188 2.099 2.197 18,714,215 2.1669 3.38%
2015-12-18 0 2.370 2.340 2.380 2.290 2.410 19,226,410 44,909,476 2.3358 2.108 2.081 2.117 2.037 2.144 21,614,167 2.0778 -2.07%
2015-12-17 0 2.420 2.410 2.430 2.390 2.470 21,364,750 51,787,407 2.4240 2.153 2.144 2.162 2.126 2.197 24,018,071 2.1562 0.83%
2015-12-16 0 2.400 2.400 2.420 2.210 2.420 28,089,719 65,803,774 2.3426 2.135 2.135 2.153 1.966 2.153 31,578,224 2.0838 11.11%
2015-12-15 0 2.160 2.160 2.170 2.160 2.250 7,848,581 17,215,390 2.1934 1.921 1.921 1.930 1.921 2.001 8,823,308 1.9511 -2.26%
2015-12-14 0 2.210 2.210 2.220 2.130 2.230 15,191,321 33,365,971 2.1964 1.966 1.966 1.975 1.895 1.984 17,077,954 1.9537 1.38%
2015-12-11 0 2.180 2.170 2.180 2.130 2.240 26,293,783 57,237,474 2.1768 1.939 1.930 1.939 1.895 1.993 29,559,248 1.9364 -0.91%
2015-12-10 0 2.200 2.180 2.190 2.190 2.340 22,904,164 51,429,403 2.2454 1.957 1.939 1.948 1.948 2.081 25,748,667 1.9974 -4.35%
2015-12-09 0 2.300 2.290 2.300 2.280 2.330 12,998,574 29,900,361 2.3003 2.046 2.037 2.046 2.028 2.073 14,612,887 2.0462 -1.29%
2015-12-08 0 2.330 2.320 2.330 2.300 2.410 16,911,136 39,355,594 2.3272 2.073 2.064 2.073 2.046 2.144 19,011,356 2.0701 -3.32%
2015-12-07 0 2.410 2.400 2.410 2.400 2.460 7,938,000 19,194,872 2.4181 2.144 2.135 2.144 2.135 2.188 8,923,832 2.1510 -1.63%
2015-12-04 0 2.450 2.430 2.450 2.410 2.460 10,502,624 25,479,355 2.4260 2.179 2.162 2.179 2.144 2.188 11,806,961 2.1580 -0.81%
2015-12-03 0 2.470 2.470 2.480 2.460 2.500 5,393,081 13,344,705 2.4744 2.197 2.197 2.206 2.188 2.224 6,062,856 2.2011 -1.20%
2015-12-02 0 2.500 2.480 2.500 2.460 2.530 10,114,170 25,285,665 2.5000 2.224 2.206 2.224 2.188 2.251 11,370,264 2.2238 1.63%
2015-12-01 0 2.460 2.450 2.460 2.450 2.520 14,513,786 36,072,839 2.4854 2.188 2.179 2.188 2.179 2.242 16,316,275 2.2109 -0.40%
2015-11-30 0 2.470 2.460 2.490 2.430 2.500 28,118,905 69,410,550 2.4685 2.197 2.188 2.215 2.162 2.224 31,611,034 2.1958 0.82%
2015-11-27 0 2.450 2.440 2.450 2.430 2.500 18,956,654 46,553,952 2.4558 2.179 2.170 2.179 2.162 2.224 21,310,910 2.1845 -0.41%
2015-11-26 0 2.460 2.460 2.470 2.420 2.500 12,129,700 29,946,341 2.4688 2.188 2.188 2.197 2.153 2.224 13,636,106 2.1961 1.23%
2015-11-25 0 2.430 2.420 2.430 2.410 2.460 9,572,714 23,255,498 2.4294 2.162 2.153 2.162 2.144 2.188 10,761,564 2.1610 -0.41%
2015-11-24 0 2.440 2.430 2.450 2.420 2.490 9,849,636 23,970,091 2.4336 2.170 2.162 2.179 2.153 2.215 11,072,877 2.1648 -1.61%
2015-11-23 0 2.480 2.470 2.490 2.470 2.530 6,206,000 15,454,810 2.4903 2.206 2.197 2.215 2.197 2.251 6,976,733 2.2152 -1.98%
2015-11-20 0 2.530 2.520 2.530 2.470 2.530 8,014,000 19,993,170 2.4948 2.251 2.242 2.251 2.197 2.251 9,009,271 2.2192 0.80%
2015-11-19 0 2.510 2.500 2.510 2.490 2.540 17,162,000 43,137,830 2.5136 2.233 2.224 2.233 2.215 2.259 19,293,375 2.2359 1.21%
2015-11-18 0 2.480 2.470 2.480 2.470 2.530 22,788,963 56,697,337 2.4879 2.206 2.197 2.206 2.197 2.251 25,619,159 2.2131 -1.59%
2015-11-17 0 2.520 2.520 2.530 2.440 2.550 19,316,179 48,527,482 2.5123 2.242 2.242 2.251 2.170 2.268 21,715,084 2.2347 1.61%
2015-11-16 0 2.480 2.480 2.490 2.420 2.500 21,062,000 51,968,636 2.4674 2.206 2.206 2.215 2.153 2.224 23,677,722 2.1948 0.81%
2015-11-13 0 2.460 2.450 2.460 2.450 2.520 9,347,434 23,048,885 2.4658 2.188 2.179 2.188 2.179 2.242 10,508,306 2.1934 -3.15%
2015-11-12 0 2.540 2.530 2.550 2.510 2.560 8,289,066 21,026,766 2.5367 2.259 2.251 2.268 2.233 2.277 9,318,498 2.2565 0.79%
2015-11-11 0 2.520 2.510 2.520 2.480 2.550 18,584,223 46,752,584 2.5157 2.242 2.233 2.242 2.206 2.268 20,892,226 2.2378 0.40%
2015-11-10 0 2.510 2.500 2.510 2.500 2.570 16,948,372 43,053,064 2.5402 2.233 2.224 2.233 2.224 2.286 19,053,216 2.2596 -1.57%
2015-11-09 0 2.550 2.550 2.560 2.500 2.570 12,369,051 31,522,259 2.5485 2.268 2.268 2.277 2.224 2.286 13,905,182 2.2669 1.19%
2015-11-06 0 2.520 2.520 2.530 2.490 2.570 18,511,776 47,027,420 2.5404 2.242 2.242 2.251 2.215 2.286 20,810,781 2.2598 0.80%
2015-11-05 0 2.500 2.500 2.520 2.500 2.590 23,276,691 59,337,515 2.5492 2.224 2.224 2.242 2.224 2.304 26,167,458 2.2676 -3.85%
2015-11-04 0 2.600 2.590 2.600 2.450 2.610 32,175,549 82,097,493 2.5515 2.313 2.304 2.313 2.179 2.322 36,171,479 2.2697 7.44%
2015-11-03 0 2.420 2.420 2.430 2.400 2.470 12,989,855 31,499,009 2.4249 2.153 2.153 2.162 2.135 2.197 14,603,085 2.1570 0.41%
2015-11-02 0 2.410 2.400 2.410 2.400 2.500 25,137,992 61,316,386 2.4392 2.144 2.135 2.144 2.135 2.224 28,259,917 2.1697 -3.98%
2015-10-30 0 2.510 2.500 2.510 2.480 2.570 19,068,953 47,785,550 2.5059 2.233 2.224 2.233 2.206 2.286 21,437,155 2.2291 -1.57%
2015-10-29 0 2.550 2.550 2.560 2.540 2.640 11,578,539 29,842,011 2.5774 2.268 2.268 2.277 2.259 2.348 13,016,495 2.2926 -1.16%
2015-10-28 0 2.580 2.580 2.590 2.580 2.650 10,796,861 28,119,397 2.6044 2.295 2.295 2.304 2.295 2.357 12,137,740 2.3167 -2.27%
2015-10-27 0 2.640 2.630 2.650 2.590 2.660 10,191,086 26,753,110 2.6251 2.348 2.339 2.357 2.304 2.366 11,456,732 2.3351 -0.38%
2015-10-26 0 2.650 2.640 2.650 2.630 2.680 11,116,330 29,514,104 2.6550 2.357 2.348 2.357 2.339 2.384 12,496,884 2.3617 0.76%
2015-10-23 0 2.630 2.630 2.640 2.610 2.730 26,200,822 69,305,214 2.6452 2.339 2.339 2.348 2.322 2.428 29,454,742 2.3529 -2.23%
2015-10-22 0 2.690 2.680 2.690 2.610 2.690 10,566,000 28,081,740 2.6577 2.393 2.384 2.393 2.322 2.393 11,878,208 2.3641 0.00%
2015-10-20 0 2.690 2.690 2.700 2.660 2.750 18,476,836 49,603,497 2.6846 2.393 2.393 2.402 2.366 2.446 20,771,502 2.3881 -2.18%
2015-10-19 0 2.750 2.740 2.760 2.730 2.880 14,650,254 40,596,806 2.7711 2.446 2.437 2.455 2.428 2.562 16,469,691 2.4649 -3.51%
2015-10-16 0 2.850 2.860 2.870 2.810 2.940 14,224,990 40,522,339 2.8487 2.535 2.544 2.553 2.500 2.615 15,991,613 2.5340 -0.35%
2015-10-15 0 2.860 2.860 2.870 2.820 2.890 11,671,696 33,396,864 2.8614 2.544 2.544 2.553 2.508 2.571 13,121,222 2.5453 2.14%
2015-10-14 0 2.800 2.790 2.800 2.790 2.880 9,345,937 26,383,992 2.8230 2.491 2.482 2.491 2.482 2.562 10,506,623 2.5112 -3.11%
2015-10-13 0 2.890 2.880 2.890 2.790 2.900 23,186,619 66,372,934 2.8626 2.571 2.562 2.571 2.482 2.580 26,066,200 2.5463 1.05%
2015-10-12 0 2.860 2.850 2.860 2.790 2.890 19,330,000 55,153,720 2.8533 2.544 2.535 2.544 2.482 2.571 21,730,622 2.5381 1.78%
2015-10-09 0 2.810 2.800 2.810 2.740 2.810 17,382,963 48,360,666 2.7821 2.500 2.491 2.500 2.437 2.500 19,541,779 2.4747 2.55%
2015-10-08 0 2.740 2.740 2.750 2.700 2.810 13,874,342 38,143,553 2.7492 2.437 2.437 2.446 2.402 2.500 15,597,418 2.4455 -2.49%
2015-10-07 0 2.810 2.800 2.810 2.650 2.820 36,105,030 99,710,901 2.7617 2.500 2.491 2.500 2.357 2.508 40,588,968 2.4566 5.64%
2015-10-06 0 2.660 2.660 2.670 2.610 2.730 11,404,799 30,385,425 2.6643 2.366 2.366 2.375 2.322 2.428 12,821,178 2.3699 -0.37%
2015-10-05 0 2.670 2.650 2.680 2.590 2.680 23,499,955 61,939,959 2.6357 2.375 2.357 2.384 2.304 2.384 26,418,450 2.3446 3.49%
2015-10-02 0 2.580 2.580 2.590 2.430 2.600 26,326,820 66,606,762 2.5300 2.295 2.295 2.304 2.162 2.313 29,596,388 2.2505 7.05%
2015-09-30 0 2.410 2.400 2.410 2.380 2.440 14,746,612 35,456,008 2.4043 2.144 2.135 2.144 2.117 2.170 16,578,016 2.1387 1.26%
2015-09-29 0 2.380 2.380 2.390 2.300 2.430 17,306,680 40,543,693 2.3427 2.117 2.117 2.126 2.046 2.162 19,456,023 2.0839 -3.25%
2015-09-25 0 2.460 2.460 2.470 2.430 2.520 15,851,770 39,192,564 2.4724 2.188 2.188 2.197 2.162 2.242 17,820,425 2.1993 -1.20%
2015-09-24 0 2.490 2.470 2.480 2.440 2.530 13,155,194 32,600,931 2.4782 2.215 2.197 2.206 2.170 2.251 14,788,957 2.2044 -0.80%
2015-09-23 0 2.510 2.500 2.510 2.480 2.600 14,288,000 35,859,560 2.5098 2.233 2.224 2.233 2.206 2.313 16,062,448 2.2325 -4.20%
2015-09-22 0 2.620 2.610 2.620 2.600 2.670 15,688,000 41,264,060 2.6303 2.331 2.322 2.331 2.313 2.375 17,636,316 2.3397 -1.50%
2015-09-21 0 2.660 2.650 2.660 2.610 2.670 7,726,612 20,409,010 2.6414 2.366 2.357 2.366 2.322 2.375 8,686,192 2.3496 -0.37%
2015-09-18 0 2.670 2.660 2.680 2.630 2.730 12,808,746 34,481,417 2.6920 2.375 2.366 2.384 2.339 2.428 14,399,484 2.3946 1.52%
2015-09-17 0 2.630 2.630 2.650 2.620 2.760 21,136,338 56,943,820 2.6941 2.339 2.339 2.357 2.331 2.455 23,761,292 2.3965 -1.87%
2015-09-16 0 2.680 2.680 2.690 2.600 2.710 21,552,823 57,414,379 2.6639 2.384 2.384 2.393 2.313 2.411 24,229,501 2.3696 2.68%
2015-09-15 0 2.610 2.600 2.620 2.590 2.670 8,141,257 21,268,006 2.6124 2.322 2.313 2.331 2.304 2.375 9,152,332 2.3238 -1.14%
2015-09-14 0 2.640 2.630 2.640 2.610 2.730 13,758,000 36,643,080 2.6634 2.348 2.339 2.348 2.322 2.428 15,466,627 2.3692 0.76%
2015-09-11 0 2.620 2.610 2.620 2.590 2.720 12,807,716 33,745,294 2.6348 2.331 2.322 2.331 2.304 2.420 14,398,326 2.3437 -1.50%
2015-09-10 0 2.660 2.650 2.660 2.610 2.670 17,779,000 47,015,776 2.6445 2.366 2.357 2.366 2.322 2.375 19,987,001 2.3523 -1.48%
2015-09-09 0 2.700 2.690 2.700 2.650 2.730 25,353,666 68,253,307 2.6920 2.402 2.393 2.402 2.357 2.428 28,502,376 2.3947 1.89%
2015-09-08 0 2.650 2.640 2.650 2.480 2.660 17,202,000 44,343,390 2.5778 2.357 2.348 2.357 2.206 2.366 19,338,342 2.2930 5.16%
2015-09-07 0 2.520 2.510 2.530 2.460 2.580 8,744,000 22,074,136 2.5245 2.242 2.233 2.251 2.188 2.295 9,829,931 2.2456 1.61%
2015-09-04 0 2.480 2.470 2.480 2.430 2.570 14,625,959 36,292,907 2.4814 2.206 2.197 2.206 2.162 2.286 16,442,379 2.2073 1.22%
2015-09-02 0 2.450 2.450 2.460 2.450 2.600 21,077,189 52,653,786 2.4981 2.179 2.179 2.188 2.179 2.313 23,694,797 2.2222 -4.30%
2015-09-01 0 2.560 2.540 2.550 2.500 2.650 25,361,856 66,098,238 2.6062 2.277 2.259 2.268 2.224 2.357 28,511,583 2.3183 -1.16%
2015-08-31 0 2.590 2.590 2.600 2.500 2.690 32,938,799 84,750,035 2.5730 2.304 2.304 2.313 2.224 2.393 37,029,518 2.2887 -1.52%
2015-08-28 0 2.630 2.610 2.640 2.590 2.740 29,999,867 79,412,639 2.6471 2.339 2.322 2.348 2.304 2.437 33,725,596 2.3547 3.14%
2015-08-27 0 2.550 2.540 2.550 2.360 2.560 33,297,804 81,730,718 2.4545 2.268 2.259 2.268 2.099 2.277 37,433,109 2.1834 10.39%
2015-08-26 0 2.310 2.310 2.320 2.280 2.410 32,958,095 77,221,277 2.3430 2.055 2.055 2.064 2.028 2.144 37,051,211 2.0842 -2.53%
2015-08-25 0 2.370 2.370 2.380 2.260 2.520 45,035,046 107,486,211 2.3867 2.108 2.108 2.117 2.010 2.242 50,628,016 2.1231 -5.20%
2015-08-24 0 2.500 2.500 2.510 2.360 2.530 37,731,964 93,171,579 2.4693 2.224 2.224 2.233 2.099 2.251 42,417,954 2.1965 -4.94%
2015-08-21 0 2.630 2.630 2.640 2.580 2.720 30,365,200 79,872,614 2.6304 2.339 2.339 2.348 2.295 2.420 34,136,300 2.3398 -1.87%
2015-08-20 0 2.680 2.680 2.690 2.660 2.820 21,314,000 57,981,812 2.7204 2.384 2.384 2.393 2.366 2.508 23,961,018 2.4198 -4.96%
2015-08-19 0 2.820 2.810 2.820 2.740 2.880 17,408,323 49,177,884 2.8250 2.508 2.500 2.508 2.437 2.562 19,570,289 2.5129 -0.70%
2015-08-18 0 2.840 2.830 2.850 2.820 3.060 14,934,696 43,240,067 2.8953 2.526 2.517 2.535 2.508 2.722 16,789,458 2.5754 -5.33%
2015-08-17 0 3.000 2.990 3.000 2.960 3.050 13,452,000 40,326,510 2.9978 2.669 2.660 2.669 2.633 2.713 15,122,624 2.6666 1.35%
2015-08-14 0 2.960 2.960 2.970 2.950 3.060 10,831,600 32,371,910 2.9887 2.633 2.633 2.642 2.624 2.722 12,176,793 2.6585 -1.66%
2015-08-13 0 3.010 3.000 3.020 2.940 3.050 13,852,732 41,720,245 3.0117 2.677 2.669 2.686 2.615 2.713 15,573,124 2.6790 0.00%
2015-08-12 0 3.010 2.990 3.010 2.950 3.090 22,308,443 67,116,654 3.0086 2.677 2.660 2.677 2.624 2.749 25,078,962 2.6762 -1.95%
2015-08-11 0 3.070 3.060 3.080 3.030 3.250 47,149,787 148,626,409 3.1522 2.731 2.722 2.740 2.695 2.891 53,005,390 2.8040 0.00%
2015-08-10 0 3.070 3.070 3.080 2.740 3.090 50,553,225 150,262,445 2.9724 2.731 2.731 2.740 2.437 2.749 56,831,506 2.6440 11.64%
2015-08-07 0 2.750 2.740 2.750 2.610 2.760 16,792,389 45,636,782 2.7177 2.446 2.437 2.446 2.322 2.455 18,877,861 2.4175 3.77%
2015-08-06 0 2.650 2.640 2.650 2.630 2.700 9,077,677 24,070,814 2.6516 2.357 2.348 2.357 2.339 2.402 10,205,047 2.3587 -1.12%
2015-08-05 0 2.680 2.670 2.680 2.630 2.690 14,140,000 37,671,070 2.6641 2.384 2.375 2.384 2.339 2.393 15,896,068 2.3698 1.52%
2015-08-04 0 2.640 2.640 2.650 2.580 2.690 22,505,136 59,389,745 2.6389 2.348 2.348 2.357 2.295 2.393 25,300,083 2.3474 0.38%
2015-08-03 0 2.630 2.620 2.630 2.560 2.720 19,758,000 51,725,040 2.6179 2.339 2.331 2.339 2.277 2.420 22,211,776 2.3287 -2.95%
2015-07-31 0 2.710 2.700 2.720 2.670 2.770 16,794,994 45,350,583 2.7002 2.411 2.402 2.420 2.375 2.464 18,880,790 2.4019 -1.09%
2015-07-30 0 2.740 2.730 2.740 2.720 2.840 17,116,546 47,657,798 2.7843 2.437 2.428 2.437 2.420 2.526 19,242,276 2.4767 -1.79%
2015-07-29 0 2.790 2.770 2.780 2.730 2.860 15,177,000 42,199,750 2.7805 2.482 2.464 2.473 2.428 2.544 17,061,855 2.4733 1.09%
2015-07-28 0 2.760 2.750 2.760 2.680 2.900 16,395,278 45,766,971 2.7915 2.455 2.446 2.455 2.384 2.580 18,431,432 2.4831 -1.08%
2015-07-27 0 2.790 2.780 2.790 2.750 3.000 21,538,909 60,895,665 2.8272 2.482 2.473 2.482 2.446 2.669 24,213,859 2.5149 -7.00%
2015-07-24 0 3.000 2.990 3.000 2.980 3.100 14,849,810 45,262,669 3.0480 2.669 2.660 2.669 2.651 2.758 16,694,030 2.7113 -2.28%
2015-07-23 0 3.070 3.070 3.090 2.930 3.090 15,383,994 46,437,491 3.0186 2.731 2.731 2.749 2.606 2.749 17,294,555 2.6851 3.37%
2015-07-22 0 2.970 2.960 2.970 2.950 3.070 14,446,633 43,303,531 2.9975 2.642 2.633 2.642 2.624 2.731 16,240,782 2.6663 -2.62%
2015-07-21 0 3.050 3.030 3.060 3.000 3.070 10,453,630 31,814,859 3.0434 2.713 2.695 2.722 2.669 2.731 11,751,882 2.7072 -0.65%
2015-07-20 0 3.070 3.060 3.070 3.020 3.100 10,218,000 31,209,852 3.0544 2.731 2.722 2.731 2.686 2.758 11,486,989 2.7170 -0.97%
2015-07-17 0 3.100 3.080 3.100 3.000 3.110 26,511,995 81,373,551 3.0693 2.758 2.740 2.758 2.669 2.766 29,804,560 2.7302 3.33%
2015-07-16 0 3.000 2.990 3.000 2.940 3.060 20,605,993 62,033,057 3.0104 2.669 2.660 2.669 2.615 2.722 23,165,082 2.6779 0.00%
2015-07-15 0 3.000 2.990 3.000 2.980 3.140 23,179,301 70,344,722 3.0348 2.669 2.660 2.669 2.651 2.793 26,057,973 2.6995 -3.85%
2015-07-14 0 3.120 3.110 3.120 3.100 3.300 20,107,748 64,130,314 3.1893 2.775 2.766 2.775 2.758 2.935 22,604,960 2.8370 -4.29%
2015-07-13 0 3.260 3.250 3.260 3.100 3.280 27,827,269 89,391,416 3.2124 2.900 2.891 2.900 2.758 2.918 31,283,180 2.8575 1.24%
2015-07-10 0 3.220 3.200 3.210 3.010 3.240 76,865,000 242,350,998 3.1529 2.864 2.846 2.855 2.677 2.882 86,410,981 2.8046 10.27%
2015-07-09 0 2.920 2.920 2.930 2.700 2.980 64,879,951 188,881,898 2.9113 2.597 2.597 2.606 2.402 2.651 72,937,490 2.5896 9.36%
2015-07-08 0 2.670 2.670 2.680 2.500 3.120 68,927,999 183,596,063 2.6636 2.375 2.375 2.384 2.224 2.775 77,488,271 2.3693 -8.56%
2015-07-07 0 2.920 2.910 2.940 2.880 3.360 61,784,236 186,038,566 3.0111 2.597 2.589 2.615 2.562 2.989 69,457,314 2.6785 -12.05%
2015-07-06 0 3.320 3.310 3.330 3.120 3.730 40,679,606 134,557,595 3.3077 2.953 2.944 2.962 2.775 3.318 45,731,668 2.9423 -5.95%
2015-07-03 0 3.530 3.530 3.560 3.500 3.850 37,750,830 135,410,896 3.5870 3.140 3.140 3.167 3.113 3.425 42,439,163 3.1907 -7.35%
2015-07-02 0 3.810 3.800 3.820 3.790 3.920 38,474,333 148,210,136 3.8522 3.389 3.380 3.398 3.371 3.487 43,252,519 3.4266 -2.56%
2015-06-30 0 3.910 3.900 3.920 3.760 3.970 30,643,160 118,473,621 3.8662 3.478 3.469 3.487 3.345 3.531 34,448,780 3.4391 1.30%
2015-06-29 0 3.860 3.860 3.880 3.700 4.000 25,166,586 96,887,585 3.8499 3.434 3.434 3.451 3.291 3.558 28,292,062 3.4246 -2.03%
2015-06-26 0 3.940 3.940 3.950 3.870 4.150 20,389,847 81,366,553 3.9905 3.505 3.505 3.514 3.442 3.692 22,922,093 3.5497 -2.23%
2015-06-25 0 4.030 4.030 4.040 4.030 4.160 16,110,943 65,978,501 4.0953 3.585 3.585 3.594 3.585 3.700 18,111,785 3.6428 -0.98%
2015-06-24 0 4.070 4.080 4.090 4.030 4.100 12,881,191 52,439,994 4.0711 3.620 3.629 3.638 3.585 3.647 14,480,926 3.6213 0.49%
2015-06-23 0 4.050 4.060 4.080 3.990 4.120 22,603,996 91,979,359 4.0692 3.603 3.611 3.629 3.549 3.665 25,411,220 3.6196 1.50%
2015-06-22 0 3.990 3.990 4.010 3.960 4.080 16,389,508 65,529,114 3.9982 3.549 3.549 3.567 3.523 3.629 18,424,946 3.5565 -1.24%
2015-06-19 0 4.040 4.010 4.050 4.000 4.180 22,202,072 90,341,448 4.0691 3.594 3.567 3.603 3.558 3.718 24,959,381 3.6195 -1.94%
2015-06-18 0 4.120 4.090 4.120 4.050 4.240 24,396,552 101,351,976 4.1544 3.665 3.638 3.665 3.603 3.772 27,426,397 3.6954 -2.14%
2015-06-17 0 4.210 4.200 4.220 4.080 4.250 37,058,466 154,440,190 4.1675 3.745 3.736 3.754 3.629 3.780 41,660,813 3.7071 1.69%
2015-06-16 0 4.140 4.110 4.150 4.100 4.310 25,284,000 105,511,920 4.1731 3.683 3.656 3.692 3.647 3.834 28,424,058 3.7121 -4.83%
2015-06-15 0 4.350 4.340 4.350 4.300 4.450 14,350,728 62,783,632 4.3749 3.869 3.861 3.869 3.825 3.958 16,132,967 3.8916 -1.14%
2015-06-12 0 4.400 4.390 4.400 4.270 4.420 17,860,564 77,703,590 4.3506 3.914 3.905 3.914 3.798 3.932 20,078,694 3.8700 2.56%
2015-06-11 0 4.290 4.290 4.300 4.260 4.420 18,864,170 81,434,457 4.3169 3.816 3.816 3.825 3.789 3.932 21,206,940 3.8400 -0.92%
2015-06-10 0 4.330 4.300 4.330 4.260 4.440 14,409,757 62,911,536 4.3659 3.852 3.825 3.852 3.789 3.950 16,199,327 3.8836 0.23%
2015-06-09 0 4.320 4.320 4.350 4.290 4.630 35,162,577 154,042,328 4.3809 3.843 3.843 3.869 3.816 4.119 39,529,471 3.8969 -6.70%
2015-06-08 0 4.630 4.630 4.640 4.490 4.640 17,202,375 78,942,277 4.5890 4.119 4.119 4.127 3.994 4.127 19,338,764 4.0821 2.43%
2015-06-05 0 4.520 4.520 4.530 4.480 4.630 14,171,088 64,299,126 4.5373 4.021 4.021 4.030 3.985 4.119 15,931,017 4.0361 -0.44%
2015-06-04 0 4.540 4.540 4.570 4.430 4.630 21,139,426 96,093,418 4.5457 4.038 4.038 4.065 3.941 4.119 23,764,763 4.0435 0.00%
2015-06-03 0 4.540 4.530 4.560 4.520 4.710 18,857,348 87,099,906 4.6189 4.038 4.030 4.056 4.021 4.190 21,199,271 4.1086 -0.44%
2015-06-02 0 4.560 4.550 4.560 4.540 4.720 28,469,800 131,010,702 4.6017 4.056 4.047 4.056 4.038 4.199 32,005,508 4.0934 -3.39%
2015-06-01 0 4.720 4.720 4.740 4.620 4.810 17,406,105 82,408,243 4.7344 4.199 4.199 4.216 4.110 4.279 19,567,796 4.2114 1.07%
2015-05-29 0 4.670 4.660 4.680 4.620 4.820 24,086,813 113,627,603 4.7174 4.154 4.145 4.163 4.110 4.288 27,078,191 4.1963 0.00%
2015-05-28 0 4.670 4.670 4.690 4.630 4.920 29,502,205 139,954,582 4.7439 4.154 4.154 4.172 4.119 4.376 33,166,128 4.2198 -4.50%
2015-05-27 0 4.890 4.870 4.890 4.790 4.970 21,271,869 103,735,573 4.8767 4.350 4.332 4.350 4.261 4.421 23,913,655 4.3379 -1.61%
2015-05-26 0 4.970 4.970 4.980 4.950 5.160 21,183,590 105,995,290 5.0037 4.421 4.421 4.430 4.403 4.590 23,814,412 4.4509 0.81%
2015-05-22 0 4.930 4.930 4.950 4.840 4.970 18,522,205 91,383,774 4.9337 4.385 4.385 4.403 4.305 4.421 20,822,506 4.3887 2.28%
2015-05-21 0 4.820 4.810 4.830 4.810 4.900 14,342,234 69,603,709 4.8531 4.288 4.279 4.296 4.279 4.359 16,123,418 4.3169 -1.23%
2015-05-20 0 4.880 4.880 4.900 4.860 5.030 24,985,568 123,218,890 4.9316 4.341 4.341 4.359 4.323 4.474 28,088,563 4.3868 -1.61%
2015-05-19 0 4.960 4.930 4.970 4.900 4.990 30,845,871 152,640,299 4.9485 4.412 4.385 4.421 4.359 4.439 34,676,666 4.4018 1.22%
2015-05-18 0 4.900 4.900 4.910 4.830 5.020 37,943,568 186,675,859 4.9198 4.359 4.359 4.368 4.296 4.465 42,655,837 4.3763 -5.77%
2015-05-15 0 5.200 5.180 5.190 5.150 5.450 122,501,030 648,112,292 5.2907 4.626 4.608 4.617 4.581 4.848 137,714,618 4.7062 1.17%
2015-05-14 0 5.140 5.140 5.150 4.710 5.250 83,849,231 424,003,350 5.0567 4.572 4.572 4.581 4.190 4.670 94,262,594 4.4981 9.36%
2015-05-13 0 4.700 4.670 4.680 4.600 4.750 15,078,649 70,570,226 4.6801 4.181 4.154 4.163 4.092 4.225 16,951,289 4.1631 -0.63%
2015-05-12 0 4.730 4.670 4.680 4.680 4.840 22,194,460 104,811,186 4.7224 4.207 4.154 4.163 4.163 4.305 24,950,824 4.2007 -1.05%
2015-05-11 0 4.780 4.760 4.790 4.660 4.880 27,619,677 131,963,928 4.7779 4.252 4.234 4.261 4.145 4.341 31,049,806 4.2501 0.84%
2015-05-08 0 4.740 4.730 4.740 4.710 4.900 26,144,100 125,181,175 4.7881 4.216 4.207 4.216 4.190 4.359 29,390,975 4.2592 0.21%
2015-05-07 0 4.730 4.730 4.740 4.660 5.100 38,821,164 187,174,187 4.8214 4.207 4.207 4.216 4.145 4.537 43,642,423 4.2888 -7.07%
2015-05-06 0 5.090 5.050 5.100 5.000 5.270 39,158,134 202,357,928 5.1677 4.528 4.492 4.537 4.448 4.688 44,021,242 4.5968 -0.97%
2015-05-05 0 5.140 5.130 5.140 5.090 5.380 37,950,581 196,917,580 5.1888 4.572 4.563 4.572 4.528 4.786 42,663,721 4.6156 -3.38%
2015-05-04 0 5.320 5.300 5.330 5.030 5.400 47,754,531 251,242,452 5.2611 4.732 4.714 4.741 4.474 4.803 53,685,238 4.6799 6.40%
2015-04-30 0 5.000 4.970 5.000 4.950 5.220 60,454,914 302,914,164 5.0106 4.448 4.421 4.448 4.403 4.643 67,962,901 4.4571 -3.47%
2015-04-29 0 5.180 5.170 5.190 5.150 5.450 48,346,120 255,752,611 5.2900 4.608 4.599 4.617 4.581 4.848 54,350,298 4.7056 -4.60%
2015-04-28 0 5.430 5.430 5.450 5.240 5.620 72,233,527 391,956,664 5.4262 4.830 4.830 4.848 4.661 4.999 81,204,318 4.8268 0.93%
2015-04-27 0 5.380 5.380 5.390 5.120 5.390 72,293,968 380,724,199 5.2663 4.786 4.786 4.795 4.554 4.795 81,272,265 4.6846 5.08%
2015-04-24 0 5.120 5.100 5.110 5.000 5.210 36,174,034 185,472,921 5.1272 4.554 4.537 4.545 4.448 4.634 40,666,542 4.5608 -1.16%
2015-04-23 0 5.180 5.170 5.180 4.960 5.270 101,599,967 520,442,180 5.1225 4.608 4.599 4.608 4.412 4.688 114,217,821 4.5566 2.98%
2015-04-22 0 5.030 5.000 5.030 4.810 5.050 84,493,833 415,720,255 4.9201 4.474 4.448 4.474 4.279 4.492 94,987,250 4.3766 3.93%
2015-04-21 0 4.840 4.830 4.840 4.790 5.050 53,761,172 261,171,382 4.8580 4.305 4.296 4.305 4.261 4.492 60,437,853 4.3213 -1.43%
2015-04-20 0 4.910 4.890 4.910 4.890 5.350 58,114,483 295,106,578 5.0780 4.368 4.350 4.368 4.350 4.759 65,331,809 4.5170 -6.48%
2015-04-17 0 5.250 5.250 5.270 5.000 5.410 70,338,646 368,521,535 5.2392 4.670 4.670 4.688 4.448 4.812 79,074,109 4.6605 5.00%
2015-04-16 0 5.000 5.000 5.010 4.750 5.080 41,586,281 206,420,133 4.9637 4.448 4.448 4.457 4.225 4.519 46,750,944 4.4153 3.31%
2015-04-15 0 4.840 4.810 4.820 4.730 5.030 46,869,572 228,463,217 4.8744 4.305 4.279 4.288 4.207 4.474 52,690,375 4.3360 -1.02%
2015-04-14 0 4.890 4.890 4.910 4.850 5.100 47,746,026 238,538,287 4.9960 4.350 4.350 4.368 4.314 4.537 53,675,677 4.4441 -4.12%
2015-04-13 0 5.100 5.080 5.090 4.960 5.150 66,730,670 338,603,098 5.0742 4.537 4.519 4.528 4.412 4.581 75,018,053 4.5136 0.39%
2015-04-10 0 5.080 5.080 5.090 4.930 5.170 61,852,629 312,432,371 5.0512 4.519 4.519 4.528 4.385 4.599 69,534,201 4.4932 -0.78%
2015-04-09 0 5.120 5.110 5.120 4.860 5.490 145,755,415 743,351,121 5.1000 4.554 4.545 4.554 4.323 4.884 163,857,001 4.5366 9.87%
2015-04-08 0 4.660 4.640 4.660 4.330 4.670 104,279,597 476,390,739 4.5684 4.145 4.127 4.145 3.852 4.154 117,230,238 4.0637 11.75%
2015-04-02 0 4.170 4.150 4.170 3.950 4.180 54,507,878 224,285,552 4.1147 3.709 3.692 3.709 3.514 3.718 61,277,294 3.6602 4.77%
2015-04-01 0 3.980 3.970 4.000 3.870 4.000 26,044,226 102,417,239 3.9324 3.540 3.531 3.558 3.442 3.558 29,278,698 3.4980 3.65%
2015-03-31 0 3.840 3.820 3.860 3.820 4.090 32,885,642 128,488,248 3.9071 3.416 3.398 3.434 3.398 3.638 36,969,760 3.4755 -3.27%
2015-03-30 0 3.970 3.960 3.990 3.780 4.100 58,721,661 233,680,009 3.9795 3.531 3.523 3.549 3.362 3.647 66,014,393 3.5398 5.59%
2015-03-27 0 3.760 3.740 3.760 3.650 3.770 17,792,030 66,325,858 3.7278 3.345 3.327 3.345 3.247 3.354 20,001,649 3.3160 1.90%
2015-03-26 0 3.690 3.690 3.700 3.530 3.700 19,764,983 72,002,281 3.6429 3.282 3.282 3.291 3.140 3.291 22,219,626 3.2405 1.65%
2015-03-25 0 3.630 3.610 3.630 3.570 3.690 9,592,546 34,587,295 3.6056 3.229 3.211 3.229 3.176 3.282 10,783,859 3.2073 -1.09%
2015-03-24 0 3.670 3.660 3.680 3.600 3.700 11,946,098 43,502,895 3.6416 3.265 3.256 3.273 3.202 3.291 13,429,702 3.2393 -0.27%
2015-03-23 0 3.680 3.660 3.690 3.620 3.730 8,607,587 31,595,939 3.6707 3.273 3.256 3.282 3.220 3.318 9,676,576 3.2652 1.94%
2015-03-20 0 3.610 3.610 3.630 3.610 3.740 11,110,000 40,565,290 3.6512 3.211 3.211 3.229 3.211 3.327 12,489,768 3.2479 -2.43%
2015-03-19 0 3.700 3.700 3.710 3.680 3.780 8,836,494 32,958,997 3.7299 3.291 3.291 3.300 3.273 3.362 9,933,912 3.3178 0.00%
2015-03-18 0 3.700 3.690 3.710 3.670 3.780 10,903,674 40,648,069 3.7279 3.291 3.282 3.300 3.265 3.362 12,257,818 3.3161 0.54%
2015-03-17 0 3.680 3.660 3.680 3.600 3.760 12,959,904 47,862,316 3.6931 3.273 3.256 3.273 3.202 3.345 14,569,414 3.2851 1.38%
2015-03-16 0 3.630 3.630 3.640 3.520 3.670 12,176,963 44,025,499 3.6155 3.229 3.229 3.238 3.131 3.265 13,689,238 3.2161 1.40%
2015-03-13 0 3.580 3.570 3.580 3.550 3.600 5,995,811 21,434,978 3.5750 3.185 3.176 3.185 3.158 3.202 6,740,440 3.1801 0.00%
2015-03-12 0 3.580 3.560 3.610 3.530 3.640 7,785,448 27,920,300 3.5862 3.185 3.167 3.211 3.140 3.238 8,752,335 3.1900 -0.28%
2015-03-11 0 3.590 3.580 3.600 3.550 3.660 10,468,415 37,613,020 3.5930 3.193 3.185 3.202 3.158 3.256 11,768,503 3.1961 -1.64%
2015-03-10 0 3.650 3.640 3.650 3.610 3.730 16,480,345 60,223,261 3.6542 3.247 3.238 3.247 3.211 3.318 18,527,064 3.2506 -2.14%
2015-03-09 0 3.730 3.730 3.740 3.670 3.800 13,631,888 50,881,365 3.7325 3.318 3.318 3.327 3.265 3.380 15,324,853 3.3202 -2.36%
2015-03-06 0 3.820 3.810 3.820 3.590 3.840 31,960,006 121,214,910 3.7927 3.398 3.389 3.398 3.193 3.416 35,929,167 3.3737 6.41%
2015-03-05 0 3.590 3.580 3.600 3.570 3.740 12,559,624 45,516,307 3.6240 3.193 3.185 3.202 3.176 3.327 14,119,423 3.2237 -2.97%
2015-03-04 0 3.700 3.700 3.720 3.650 3.740 7,000,061 25,839,891 3.6914 3.291 3.291 3.309 3.247 3.327 7,869,409 3.2836 0.00%
2015-03-03 0 3.700 3.680 3.730 3.680 3.780 10,674,079 39,847,843 3.7331 3.291 3.273 3.318 3.273 3.362 11,999,709 3.3207 -0.80%
2015-03-02 0 3.730 3.710 3.740 3.700 3.780 9,585,348 35,791,078 3.7339 3.318 3.300 3.327 3.291 3.362 10,775,767 3.3214 -0.80%
2015-02-27 0 3.760 3.750 3.760 3.630 3.780 23,306,957 86,989,034 3.7323 3.345 3.336 3.345 3.229 3.362 26,201,483 3.3200 1.62%
2015-02-26 0 3.700 3.690 3.710 3.580 3.750 22,804,957 84,478,691 3.7044 3.291 3.282 3.300 3.185 3.336 25,637,139 3.2952 1.93%
2015-02-25 0 3.630 3.610 3.640 3.520 3.640 11,661,836 41,910,165 3.5938 3.229 3.211 3.238 3.131 3.238 13,110,137 3.1968 2.25%
2015-02-24 0 3.550 3.540 3.560 3.470 3.640 11,520,559 41,019,202 3.5605 3.158 3.149 3.167 3.087 3.238 12,951,315 3.1672 -1.93%
2015-02-23 0 3.620 3.620 3.630 3.590 3.680 4,710,771 17,082,158 3.6262 3.220 3.220 3.229 3.193 3.273 5,295,809 3.2256 0.84%
2015-02-18 0 3.590 3.590 3.620 3.580 3.650 3,111,480 11,227,490 3.6084 3.193 3.193 3.220 3.185 3.247 3,497,899 3.2098 -0.83%
2015-02-17 0 3.620 3.620 3.630 3.590 3.700 9,493,871 34,725,541 3.6577 3.220 3.220 3.229 3.193 3.291 10,672,929 3.2536 -1.09%
2015-02-16 0 3.660 3.660 3.670 3.560 3.670 12,660,899 46,048,297 3.6370 3.256 3.256 3.265 3.167 3.265 14,233,275 3.2353 0.55%
2015-02-13 0 3.640 3.630 3.640 3.510 3.650 28,008,401 100,719,924 3.5961 3.238 3.229 3.238 3.122 3.247 31,486,807 3.1988 3.12%
2015-02-12 0 3.530 3.520 3.530 3.450 3.540 20,047,000 70,376,378 3.5106 3.140 3.131 3.140 3.069 3.149 22,536,667 3.1228 2.02%
2015-02-11 0 3.460 3.450 3.460 3.400 3.460 11,343,120 39,018,463 3.4398 3.078 3.069 3.078 3.024 3.078 12,751,839 3.0598 1.47%
2015-02-10 0 3.410 3.410 3.420 3.330 3.430 12,303,996 41,571,626 3.3787 3.033 3.033 3.042 2.962 3.051 13,832,048 3.0055 1.19%
2015-02-09 0 3.370 3.360 3.380 3.350 3.450 13,308,000 44,946,180 3.3774 2.998 2.989 3.007 2.980 3.069 14,960,741 3.0043 -2.03%
2015-02-06 0 3.440 3.420 3.440 3.380 3.540 21,475,875 73,674,896 3.4306 3.060 3.042 3.060 3.007 3.149 24,142,996 3.0516 -1.99%
2015-02-05 0 3.510 3.510 3.520 3.480 3.690 19,254,460 68,343,081 3.5495 3.122 3.122 3.131 3.096 3.282 21,645,701 3.1574 -0.28%
2015-02-04 0 3.520 3.520 3.530 3.480 3.570 23,014,454 81,081,810 3.5231 3.131 3.131 3.140 3.096 3.176 25,872,654 3.1339 1.73%
2015-02-03 0 3.460 3.450 3.460 3.370 3.520 15,448,961 52,979,037 3.4293 3.078 3.069 3.078 2.998 3.131 17,367,591 3.0505 -0.29%
2015-02-02 0 3.470 3.460 3.470 3.360 3.490 30,509,261 105,233,183 3.4492 3.087 3.078 3.087 2.989 3.104 34,298,252 3.0682 -2.53%
2015-01-30 0 3.560 3.550 3.560 3.530 3.690 15,446,000 55,216,662 3.5748 3.167 3.158 3.167 3.140 3.282 17,364,262 3.1799 -1.66%
2015-01-29 0 3.620 3.610 3.620 3.590 3.680 16,637,298 60,262,740 3.6221 3.220 3.211 3.220 3.193 3.273 18,703,509 3.2220 -1.90%
2015-01-28 0 3.690 3.670 3.690 3.640 3.770 13,104,228 48,248,988 3.6819 3.282 3.265 3.282 3.238 3.354 14,731,662 3.2752 -1.34%
2015-01-27 0 3.740 3.720 3.740 3.680 3.790 16,618,000 61,734,488 3.7149 3.327 3.309 3.327 3.273 3.371 18,681,815 3.3045 -0.80%
2015-01-26 0 3.770 3.750 3.770 3.650 3.800 26,652,173 99,544,528 3.7349 3.354 3.336 3.354 3.247 3.380 29,962,147 3.3223 -2.33%
2015-01-23 0 3.860 3.870 3.880 3.810 4.000 15,765,756 61,474,873 3.8993 3.434 3.442 3.451 3.389 3.558 17,723,729 3.4685 -1.78%
2015-01-22 0 3.930 3.920 3.940 3.820 3.970 24,286,060 95,010,089 3.9121 3.496 3.487 3.505 3.398 3.531 27,302,183 3.4799 2.61%
2015-01-21 0 3.830 3.810 3.830 3.750 3.850 12,921,293 49,216,127 3.8089 3.407 3.389 3.407 3.336 3.425 14,526,008 3.3881 2.41%
2015-01-20 0 3.740 3.730 3.750 3.670 3.790 12,443,704 46,643,620 3.7484 3.327 3.318 3.336 3.265 3.371 13,989,106 3.3343 1.36%
2015-01-19 0 3.690 3.690 3.710 3.650 3.850 27,190,000 101,555,150 3.7350 3.282 3.282 3.300 3.247 3.425 30,566,767 3.3224 -4.16%
2015-01-16 0 3.850 3.850 3.860 3.820 3.940 9,574,207 36,941,843 3.8585 3.425 3.425 3.434 3.398 3.505 10,763,242 3.4322 -1.03%
2015-01-15 0 3.890 3.890 3.900 3.740 3.950 26,628,405 102,279,231 3.8410 3.460 3.460 3.469 3.327 3.514 29,935,427 3.4167 0.26%
2015-01-14 0 3.880 3.870 3.880 3.850 4.000 20,838,780 81,426,777 3.9075 3.451 3.442 3.451 3.425 3.558 23,426,780 3.4758 -0.51%
2015-01-13 0 3.900 3.900 3.910 3.880 3.960 12,092,396 47,442,460 3.9233 3.469 3.469 3.478 3.451 3.523 13,594,169 3.4899 -1.27%
2015-01-12 0 3.950 3.950 3.960 3.840 3.980 29,437,988 115,151,483 3.9117 3.514 3.514 3.523 3.416 3.540 33,093,936 3.4795 -1.99%
2015-01-09 0 4.030 4.030 4.040 4.000 4.170 28,431,394 115,293,626 4.0552 3.585 3.585 3.594 3.558 3.709 31,962,332 3.6072 -1.71%
2015-01-08 0 4.100 4.090 4.100 4.070 4.250 25,531,183 105,312,991 4.1249 3.647 3.638 3.647 3.620 3.780 28,701,939 3.6692 -1.20%
2015-01-07 0 4.150 4.130 4.140 4.010 4.280 50,250,914 209,411,530 4.1673 3.692 3.674 3.683 3.567 3.807 56,491,651 3.7069 2.72%
2015-01-06 0 4.040 4.040 4.050 3.900 4.210 94,465,618 381,222,344 4.0356 3.594 3.594 3.603 3.469 3.745 106,197,446 3.5898 1.51%
2015-01-05 0 3.980 3.980 3.990 3.540 4.060 90,998,406 349,314,831 3.8387 3.540 3.540 3.549 3.149 3.611 102,299,636 3.4146 12.43%
2015-01-02 0 3.540 3.530 3.540 3.530 3.610 16,946,565 60,287,421 3.5575 3.149 3.140 3.149 3.140 3.211 19,051,185 3.1645 -1.39%
2014-12-31 0 3.590 3.570 3.600 3.550 3.630 3,051,128 10,968,881 3.5950 3.193 3.176 3.202 3.158 3.229 3,430,052 3.1979 -0.28%
2014-12-30 0 3.600 3.580 3.600 3.540 3.660 13,790,770 49,764,024 3.6085 3.202 3.185 3.202 3.149 3.256 15,503,467 3.2099 -1.10%
2014-12-29 0 3.640 3.650 3.660 3.590 3.680 14,959,552 54,430,278 3.6385 3.238 3.247 3.256 3.193 3.273 16,817,401 3.2365 2.82%
2014-12-24 0 3.540 3.520 3.560 3.510 3.580 5,106,439 18,074,982 3.5396 3.149 3.131 3.167 3.122 3.185 5,740,615 3.1486 0.00%
2014-12-23 0 3.540 3.540 3.560 3.500 3.630 12,703,826 45,296,637 3.5656 3.149 3.149 3.167 3.113 3.229 14,281,533 3.1717 -2.48%
2014-12-22 0 3.630 3.630 3.640 3.540 3.730 37,533,010 136,961,001 3.6491 3.229 3.229 3.238 3.149 3.318 42,194,291 3.2460 1.11%
2014-12-19 0 3.590 3.590 3.600 3.360 3.700 56,277,218 201,651,370 3.5832 3.193 3.193 3.202 2.989 3.291 63,266,371 3.1873 6.53%
2014-12-18 0 3.370 3.340 3.370 3.180 3.400 17,163,341 56,969,279 3.3192 2.998 2.971 2.998 2.829 3.024 19,294,882 2.9526 2.43%
2014-12-17 0 3.290 3.270 3.280 3.240 3.350 15,314,008 50,370,491 3.2892 2.927 2.909 2.918 2.882 2.980 17,215,878 2.9258 -1.50%
2014-12-16 0 3.340 3.330 3.340 3.310 3.370 9,094,685 30,420,157 3.3448 2.971 2.962 2.971 2.944 2.998 10,224,168 2.9753 -0.60%
2014-12-15 0 3.360 3.350 3.370 3.310 3.390 7,186,284 24,044,862 3.3459 2.989 2.980 2.998 2.944 3.016 8,078,759 2.9763 -0.88%
2014-12-12 0 3.390 3.380 3.390 3.330 3.420 9,390,300 31,783,195 3.3847 3.016 3.007 3.016 2.962 3.042 10,556,496 3.0108 0.00%
2014-12-11 0 3.390 3.370 3.410 3.350 3.420 7,561,137 25,622,977 3.3888 3.016 2.998 3.033 2.980 3.042 8,500,166 3.0144 -0.29%
2014-12-10 0 3.400 3.410 3.420 3.300 3.450 12,469,131 42,448,647 3.4043 3.024 3.033 3.042 2.935 3.069 14,017,691 3.0282 0.89%
2014-12-09 0 3.370 3.360 3.390 3.320 3.540 15,365,483 52,708,520 3.4303 2.998 2.989 3.016 2.953 3.149 17,273,746 3.0514 -3.99%
2014-12-08 0 3.510 3.500 3.520 3.430 3.580 18,488,699 64,961,183 3.5136 3.122 3.113 3.131 3.051 3.185 20,784,839 3.1254 1.15%
2014-12-05 0 3.470 3.460 3.480 3.420 3.550 15,437,087 53,775,355 3.4835 3.087 3.078 3.096 3.042 3.158 17,354,242 3.0987 0.29%
2014-12-04 0 3.460 3.460 3.490 3.350 3.510 29,800,000 102,496,642 3.4395 3.078 3.078 3.104 2.980 3.122 33,500,907 3.0595 4.22%
2014-12-03 0 3.320 3.310 3.320 3.280 3.470 21,274,692 72,062,611 3.3872 2.953 2.944 2.953 2.918 3.087 23,916,828 3.0131 0.00%
2014-12-02 0 3.320 3.310 3.330 3.220 3.330 20,797,817 68,762,051 3.3062 2.953 2.944 2.962 2.864 2.962 23,380,729 2.9410 1.53%
2014-12-01 0 3.270 3.260 3.280 3.230 3.360 16,715,000 54,880,500 3.2833 2.909 2.900 2.918 2.873 2.989 18,790,861 2.9206 -2.97%
2014-11-28 0 3.370 3.360 3.390 3.350 3.420 11,831,831 40,060,384 3.3858 2.998 2.989 3.016 2.980 3.042 13,301,244 3.0118 0.30%
2014-11-27 0 3.360 3.360 3.370 3.340 3.410 5,862,000 19,797,710 3.3773 2.989 2.989 2.998 2.971 3.033 6,590,011 3.0042 0.30%
2014-11-26 0 3.350 3.340 3.350 3.330 3.390 9,952,688 33,368,051 3.3527 2.980 2.971 2.980 2.962 3.016 11,188,727 2.9823 0.60%
2014-11-25 0 3.330 3.340 3.370 3.320 3.440 9,904,267 33,293,535 3.3615 2.962 2.971 2.998 2.953 3.060 11,134,293 2.9902 -2.63%
2014-11-24 0 3.420 3.420 3.430 3.400 3.520 19,422,600 67,139,862 3.4568 3.042 3.042 3.051 3.024 3.131 21,834,722 3.0749 2.70%
2014-11-21 0 3.330 3.330 3.340 3.270 3.350 9,932,094 32,999,203 3.3225 2.962 2.962 2.971 2.909 2.980 11,165,576 2.9554 1.22%
2014-11-20 0 3.290 3.290 3.300 3.270 3.360 8,987,545 29,630,154 3.2968 2.927 2.927 2.935 2.909 2.989 10,103,722 2.9326 -0.60%
2014-11-19 0 3.310 3.310 3.320 3.260 3.350 8,624,194 28,571,281 3.3129 2.944 2.944 2.953 2.900 2.980 9,695,246 2.9469 0.61%
2014-11-18 0 3.290 3.280 3.290 3.230 3.410 21,454,947 70,852,997 3.3024 2.927 2.918 2.927 2.873 3.033 24,119,469 2.9376 -1.20%
2014-11-17 0 3.330 3.330 3.350 3.310 3.650 32,520,377 110,975,497 3.4125 2.962 2.962 2.980 2.944 3.247 36,559,132 3.0355 -6.46%
2014-11-14 0 3.560 3.550 3.560 3.430 3.600 20,374,286 71,489,903 3.5088 3.167 3.158 3.167 3.051 3.202 22,904,599 3.1212 -0.28%
2014-11-13 0 3.570 3.550 3.570 3.500 3.600 12,343,933 43,898,547 3.5563 3.176 3.158 3.176 3.113 3.202 13,876,945 3.1634 0.28%
2014-11-12 0 3.560 3.560 3.570 3.530 3.590 7,578,614 26,970,800 3.5588 3.167 3.167 3.176 3.140 3.193 8,519,814 3.1657 0.00%
2014-11-11 0 3.560 3.550 3.560 3.500 3.650 19,556,425 69,832,721 3.5708 3.167 3.158 3.167 3.113 3.247 21,985,167 3.1764 -0.56%
2014-11-10 0 3.580 3.570 3.580 3.530 3.710 41,824,988 150,872,404 3.6072 3.185 3.176 3.185 3.140 3.300 47,019,297 3.2087 4.37%
2014-11-07 0 3.430 3.410 3.430 3.400 3.480 6,776,122 23,304,996 3.4393 3.051 3.033 3.051 3.024 3.096 7,617,659 3.0593 -1.15%
2014-11-06 0 3.470 3.460 3.470 3.400 3.490 5,921,000 20,338,530 3.4350 3.087 3.078 3.087 3.024 3.104 6,656,338 3.0555 -0.86%
2014-11-05 0 3.500 3.450 3.460 3.440 3.550 20,111,128 70,381,784 3.4996 3.113 3.069 3.078 3.060 3.158 22,608,759 3.1130 0.86%
2014-11-04 0 3.470 3.460 3.470 3.380 3.510 16,137,451 55,857,438 3.4614 3.087 3.078 3.087 3.007 3.122 18,141,585 3.0790 0.29%
2014-11-03 0 3.460 3.430 3.460 3.380 3.490 15,598,172 53,852,057 3.4525 3.078 3.051 3.078 3.007 3.104 17,535,333 3.0711 0.58%
2014-10-31 0 3.440 3.420 3.460 3.330 3.460 16,323,170 55,610,708 3.4069 3.060 3.042 3.078 2.962 3.078 18,350,369 3.0305 0.88%
2014-10-30 0 3.410 3.400 3.410 3.300 3.440 18,982,110 64,404,611 3.3929 3.033 3.024 3.033 2.935 3.060 21,339,527 3.0181 2.71%
2014-10-29 0 3.320 3.310 3.320 3.290 3.400 17,634,197 59,177,365 3.3558 2.953 2.944 2.953 2.927 3.024 19,824,215 2.9851 1.84%
2014-10-28 0 3.260 3.250 3.260 3.200 3.270 5,718,709 18,545,954 3.2430 2.900 2.891 2.900 2.846 2.909 6,428,924 2.8848 1.56%
2014-10-27 0 3.210 3.210 3.220 3.180 3.240 7,886,511 25,346,713 3.2139 2.855 2.855 2.864 2.829 2.882 8,865,949 2.8589 -1.53%
2014-10-24 0 3.260 3.250 3.260 3.230 3.310 5,356,733 17,526,436 3.2719 2.900 2.891 2.900 2.873 2.944 6,021,994 2.9104 -0.31%
2014-10-23 0 3.270 3.260 3.270 3.220 3.300 10,389,879 33,942,163 3.2668 2.909 2.900 2.909 2.864 2.935 11,680,214 2.9060 0.00%
2014-10-22 0 3.270 3.250 3.270 3.160 3.280 14,404,717 46,836,865 3.2515 2.909 2.891 2.909 2.811 2.918 16,193,661 2.8923 4.14%
2014-10-21 0 3.140 3.130 3.140 3.130 3.230 8,761,152 27,826,682 3.1761 2.793 2.784 2.793 2.784 2.873 9,849,213 2.8253 -0.95%
2014-10-20 0 3.170 3.170 3.180 3.170 3.210 8,887,000 28,343,506 3.1893 2.820 2.820 2.829 2.820 2.855 9,990,690 2.8370 1.60%
2014-10-17 0 3.120 3.110 3.130 3.110 3.250 12,289,240 38,930,528 3.1679 2.775 2.766 2.784 2.766 2.891 13,815,459 2.8179 -1.58%
2014-10-16 0 3.170 3.150 3.170 3.100 3.220 13,280,289 42,204,997 3.1780 2.820 2.802 2.820 2.758 2.864 14,929,588 2.8269 0.32%
2014-10-15 0 3.160 3.150 3.160 3.150 3.240 15,162,157 48,269,999 3.1836 2.811 2.802 2.811 2.802 2.882 17,045,168 2.8319 -0.63%
2014-10-14 0 3.180 3.180 3.190 3.150 3.300 14,566,826 46,688,525 3.2051 2.829 2.829 2.838 2.802 2.935 16,375,902 2.8511 -0.62%
2014-10-13 0 3.200 3.190 3.200 3.160 3.240 14,490,615 46,352,568 3.1988 2.846 2.838 2.846 2.811 2.882 16,290,226 2.8454 -0.62%
2014-10-10 0 3.220 3.220 3.240 3.190 3.320 16,573,988 53,457,996 3.2254 2.864 2.864 2.882 2.838 2.953 18,632,337 2.8691 -3.59%
2014-10-09 0 3.340 3.340 3.350 3.340 3.410 11,154,133 37,680,990 3.3782 2.971 2.971 2.980 2.971 3.033 12,539,382 3.0050 1.21%
2014-10-08 0 3.300 3.300 3.310 3.240 3.350 11,911,800 39,511,102 3.3170 2.935 2.935 2.944 2.882 2.980 13,391,144 2.9505 0.30%
2014-10-07 0 3.290 3.290 3.300 3.270 3.320 8,791,140 29,004,228 3.2993 2.927 2.927 2.935 2.909 2.953 9,882,925 2.9348 1.23%
2014-10-06 0 3.250 3.240 3.250 3.150 3.290 8,275,640 26,868,450 3.2467 2.891 2.882 2.891 2.802 2.927 9,303,404 2.8880 1.25%
2014-10-03 0 3.210 3.200 3.230 3.130 3.270 17,925,290 57,297,934 3.1965 2.855 2.846 2.873 2.784 2.909 20,151,459 2.8434 1.58%
2014-09-30 0 3.160 3.160 3.180 3.120 3.190 17,695,371 55,829,741 3.1550 2.811 2.811 2.829 2.775 2.838 19,892,986 2.8065 -1.56%
2014-09-29 0 3.210 3.200 3.220 3.120 3.250 13,570,064 43,301,901 3.1910 2.855 2.846 2.864 2.775 2.891 15,255,351 2.8385 -1.23%
2014-09-26 0 3.250 3.250 3.260 3.180 3.270 8,926,000 28,811,990 3.2279 2.891 2.891 2.900 2.829 2.909 10,034,533 2.8713 0.62%
2014-09-25 0 3.230 3.230 3.250 3.220 3.330 14,613,544 47,754,047 3.2678 2.873 2.873 2.891 2.864 2.962 16,428,422 2.9068 -0.62%
2014-09-24 0 3.250 3.240 3.250 3.200 3.310 23,505,892 76,510,318 3.2549 2.891 2.882 2.891 2.846 2.944 26,425,124 2.8954 1.56%
2014-09-23 0 3.200 3.200 3.210 3.160 3.280 23,498,177 75,679,134 3.2206 2.846 2.846 2.855 2.811 2.918 26,416,451 2.8648 -1.84%
2014-09-22 0 3.260 3.250 3.260 3.250 3.380 28,740,000 94,882,618 3.3014 2.900 2.891 2.900 2.891 3.007 32,309,264 2.9367 -2.69%
2014-09-19 0 3.350 3.350 3.360 3.350 3.400 10,033,701 33,821,375 3.3708 2.980 2.980 2.989 2.980 3.024 11,279,802 2.9984 -1.18%
2014-09-18 0 3.390 3.380 3.390 3.360 3.420 13,165,987 44,752,248 3.3991 3.016 3.007 3.016 2.989 3.042 14,801,091 3.0236 -0.59%
2014-09-17 0 3.410 3.390 3.400 3.350 3.440 21,258,700 72,185,892 3.3956 3.033 3.016 3.024 2.980 3.060 23,898,850 3.0205 1.19%
2014-09-16 0 3.370 3.370 3.380 3.350 3.580 23,899,600 82,129,226 3.4364 2.998 2.998 3.007 2.980 3.185 26,867,727 3.0568 -2.88%
2014-09-15 0 3.470 3.470 3.480 3.450 3.570 12,394,697 43,141,217 3.4806 3.087 3.087 3.096 3.069 3.176 13,934,013 3.0961 -1.98%
2014-09-12 0 3.540 3.530 3.550 3.500 3.560 13,964,715 49,383,051 3.5363 3.149 3.140 3.158 3.113 3.167 15,699,014 3.1456 -0.56%
2014-09-11 0 3.560 3.560 3.570 3.510 3.620 15,359,378 54,810,194 3.5685 3.167 3.167 3.176 3.122 3.220 17,266,882 3.1743 0.00%
2014-09-10 0 3.560 3.530 3.550 3.540 3.670 20,136,000 71,784,356 3.5650 3.167 3.140 3.158 3.149 3.265 22,636,720 3.1711 -3.52%
2014-09-08 0 3.690 3.680 3.690 3.670 3.770 20,764,684 77,521,277 3.7333 3.282 3.273 3.282 3.265 3.354 23,343,482 3.3209 -1.07%
2014-09-05 0 3.730 3.720 3.730 3.650 3.740 24,072,524 89,376,175 3.7128 3.318 3.309 3.318 3.247 3.327 27,062,127 3.3026 1.63%
2014-09-04 0 3.670 3.640 3.650 3.630 3.730 26,687,950 98,165,365 3.6783 3.265 3.238 3.247 3.229 3.318 30,002,367 3.2719 -1.34%
2014-09-03 0 3.720 3.740 3.750 3.490 3.800 89,169,873 326,282,592 3.6591 3.309 3.327 3.336 3.104 3.380 100,244,014 3.2549 5.38%
2014-09-02 0 3.530 3.550 3.560 3.280 3.550 36,892,000 126,347,123 3.4248 3.140 3.158 3.167 2.918 3.158 41,473,673 3.0464 5.37%
2014-09-01 0 3.350 3.340 3.350 3.280 3.360 10,122,271 33,679,506 3.3273 2.980 2.971 2.980 2.918 2.989 11,379,371 2.9597 1.82%
2014-08-29 0 3.290 3.310 3.320 3.200 3.320 46,414,000 151,942,536 3.2736 2.927 2.944 2.953 2.846 2.953 52,178,225 2.9120 -4.64%
2014-08-28 0 3.450 3.430 3.460 3.380 3.470 11,612,000 39,748,738 3.4231 3.069 3.051 3.078 3.007 3.087 13,054,112 3.0449 0.00%
2014-08-27 0 3.450 3.430 3.460 3.400 3.500 9,660,000 33,251,748 3.4422 3.069 3.051 3.078 3.024 3.113 10,859,690 3.0619 -0.58%
2014-08-26 0 3.470 3.460 3.490 3.460 3.510 9,016,000 31,390,790 3.4817 3.087 3.078 3.104 3.078 3.122 10,135,711 3.0970 -0.29%
2014-08-25 0 3.480 3.480 3.490 3.450 3.510 12,512,170 43,629,168 3.4869 3.096 3.096 3.104 3.069 3.122 14,066,075 3.1017 0.58%
2014-08-22 0 3.460 3.460 3.470 3.390 3.490 17,824,000 61,384,280 3.4439 3.078 3.078 3.087 3.016 3.104 20,037,590 3.0635 0.87%
2014-08-21 0 3.430 3.420 3.430 3.420 3.510 17,970,607 61,920,622 3.4457 3.051 3.042 3.051 3.042 3.122 20,202,404 3.0650 -1.44%
2014-08-20 0 3.480 3.470 3.480 3.450 3.510 11,108,195 38,605,598 3.4754 3.096 3.087 3.096 3.069 3.122 12,487,739 3.0915 0.29%
2014-08-19 0 3.470 3.460 3.470 3.450 3.580 23,321,354 81,200,077 3.4818 3.087 3.078 3.087 3.069 3.185 26,217,668 3.0972 -1.70%
2014-08-18 0 3.530 3.510 3.520 3.510 3.640 17,224,858 61,409,981 3.5652 3.140 3.122 3.131 3.122 3.238 19,364,039 3.1713 -1.40%
2014-08-15 0 3.580 3.570 3.580 3.570 3.650 19,301,283 69,460,787 3.5988 3.185 3.176 3.185 3.176 3.247 21,698,339 3.2012 0.56%
2014-08-14 0 3.560 3.550 3.560 3.550 3.670 35,871,247 129,386,172 3.6070 3.167 3.158 3.167 3.158 3.265 40,326,151 3.2085 -0.28%
2014-08-13 0 3.570 3.570 3.580 3.520 3.580 26,091,315 92,787,974 3.5563 3.176 3.176 3.185 3.131 3.185 29,331,635 3.1634 0.85%
2014-08-12 0 3.540 3.530 3.540 3.510 3.600 27,694,123 98,283,240 3.5489 3.149 3.140 3.149 3.122 3.202 31,133,498 3.1568 0.00%
2014-08-11 0 3.540 3.520 3.530 3.400 3.540 27,619,307 95,700,015 3.4650 3.149 3.131 3.140 3.024 3.149 31,049,391 3.0822 2.31%
2014-08-08 0 3.460 3.450 3.470 3.390 3.520 44,462,629 153,185,805 3.4453 3.078 3.069 3.087 3.016 3.131 49,984,510 3.0647 -1.98%
2014-08-07 0 3.530 3.520 3.540 3.530 3.770 78,662,805 286,441,720 3.6414 3.140 3.131 3.149 3.140 3.354 88,432,058 3.2391 -5.61%
2014-08-06 0 3.740 3.740 3.750 3.380 3.750 99,475,352 364,072,105 3.6599 3.327 3.327 3.336 3.007 3.336 111,829,346 3.2556 9.36%
2014-08-05 0 3.420 3.410 3.420 3.410 3.570 25,417,540 87,944,515 3.4600 3.042 3.033 3.042 3.033 3.176 28,574,183 3.0778 -2.84%
2014-08-04 0 3.520 3.520 3.530 3.450 3.580 35,682,909 126,184,992 3.5363 3.131 3.131 3.140 3.069 3.185 40,114,423 3.1456 1.44%
2014-08-01 0 3.470 3.470 3.480 3.430 3.540 19,818,708 68,987,465 3.4809 3.087 3.087 3.096 3.051 3.149 22,280,023 3.0964 -3.07%
2014-07-31 0 3.580 3.560 3.590 3.540 3.670 38,599,000 138,632,660 3.5916 3.185 3.167 3.193 3.149 3.265 43,392,668 3.1948 -2.45%
2014-07-30 0 3.670 3.660 3.680 3.650 3.850 58,703,439 218,495,241 3.7220 3.265 3.256 3.273 3.247 3.425 65,993,908 3.3108 -2.65%
2014-07-29 0 3.770 3.770 3.780 3.500 3.790 57,129,899 209,391,614 3.6652 3.354 3.354 3.362 3.113 3.371 64,224,948 3.2603 4.14%
2014-07-28 0 3.620 3.600 3.620 3.440 3.650 59,971,361 215,010,032 3.5852 3.220 3.202 3.220 3.060 3.247 67,419,295 3.1891 4.32%
2014-07-25 0 3.470 3.470 3.480 3.390 3.500 22,709,328 78,456,138 3.4548 3.087 3.087 3.096 3.016 3.113 25,529,634 3.0731 1.76%
2014-07-24 0 3.410 3.410 3.420 3.330 3.470 41,469,203 140,911,415 3.3980 3.033 3.033 3.042 2.962 3.087 46,619,326 3.0226 -1.16%
2014-07-23 0 3.450 3.450 3.460 3.320 3.500 62,698,537 214,650,190 3.4235 3.069 3.069 3.078 2.953 3.113 70,485,163 3.0453 3.92%
2014-07-22 0 3.320 3.310 3.320 3.150 3.330 57,354,623 186,521,198 3.2521 2.953 2.944 2.953 2.802 2.962 64,477,580 2.8928 7.44%
2014-07-21 0 3.090 3.100 3.110 3.080 3.160 18,233,323 56,658,284 3.1074 2.749 2.758 2.766 2.740 2.811 20,497,747 2.7641 0.32%
2014-07-18 0 3.080 3.070 3.090 3.000 3.100 11,578,569 35,483,370 3.0646 2.740 2.731 2.749 2.669 2.758 13,016,529 2.7260 1.32%
2014-07-17 0 3.040 3.030 3.040 3.030 3.130 29,902,259 91,916,609 3.0739 2.704 2.695 2.704 2.695 2.784 33,615,866 2.7343 0.33%
2014-07-16 0 3.030 3.020 3.030 2.980 3.040 16,212,934 48,923,554 3.0176 2.695 2.686 2.695 2.651 2.704 18,226,443 2.6842 -0.33%
2014-07-15 0 3.040 3.020 3.030 2.930 3.040 22,059,920 66,225,044 3.0021 2.704 2.686 2.695 2.606 2.704 24,799,575 2.6704 2.70%
2014-07-14 0 2.960 2.960 2.970 2.860 2.970 23,215,525 68,262,762 2.9404 2.633 2.633 2.642 2.544 2.642 26,098,696 2.6156 3.14%
2014-07-11 0 2.870 2.860 2.870 2.820 2.880 7,358,083 20,941,592 2.8461 2.553 2.544 2.553 2.508 2.562 8,271,894 2.5317 0.70%
2014-07-10 0 2.850 2.840 2.850 2.820 2.870 5,565,042 15,849,606 2.8481 2.535 2.526 2.535 2.508 2.553 6,256,173 2.5334 0.71%
2014-07-09 0 2.830 2.820 2.830 2.800 2.870 6,208,522 17,508,853 2.8201 2.517 2.508 2.517 2.491 2.553 6,979,568 2.5086 -1.05%
2014-07-08 0 2.860 2.850 2.860 2.800 2.880 5,617,850 16,002,739 2.8486 2.544 2.535 2.544 2.491 2.562 6,315,539 2.5339 1.06%
2014-07-07 0 2.830 2.820 2.830 2.820 2.880 5,464,234 15,543,281 2.8445 2.517 2.508 2.517 2.508 2.562 6,142,845 2.5303 -1.05%
2014-07-04 0 2.860 2.850 2.860 2.840 2.890 3,384,705 9,694,575 2.8642 2.544 2.535 2.544 2.526 2.571 3,805,057 2.5478 0.00%
2014-07-03 0 2.860 2.850 2.860 2.840 2.900 8,125,725 23,244,874 2.8607 2.544 2.535 2.544 2.526 2.580 9,134,871 2.5446 -0.35%
2014-07-02 0 2.870 2.870 2.880 2.770 2.880 13,300,119 37,681,901 2.8332 2.553 2.553 2.562 2.464 2.562 14,951,881 2.5202 3.24%
2014-06-30 0 2.780 2.760 2.780 2.750 2.800 4,864,900 13,466,172 2.7680 2.473 2.455 2.473 2.446 2.491 5,469,079 2.4622 -0.36%
2014-06-27 0 2.790 2.770 2.790 2.760 2.810 4,625,378 12,922,196 2.7938 2.482 2.464 2.482 2.455 2.500 5,199,811 2.4851 0.00%
2014-06-26 0 2.790 2.780 2.790 2.750 2.800 4,106,879 11,415,599 2.7796 2.482 2.473 2.482 2.446 2.491 4,616,919 2.4726 0.36%
2014-06-25 0 2.780 2.770 2.780 2.770 2.810 4,613,995 12,863,386 2.7879 2.473 2.464 2.473 2.464 2.500 5,187,014 2.4799 -1.07%
2014-06-24 0 2.810 2.790 2.810 2.780 2.830 4,059,995 11,396,854 2.8071 2.500 2.482 2.500 2.473 2.517 4,564,212 2.4970 1.44%
2014-06-23 0 2.770 2.790 2.800 2.770 2.830 4,811,728 13,431,248 2.7914 2.464 2.482 2.491 2.464 2.517 5,409,304 2.4830 -2.12%
2014-06-20 0 2.830 2.830 2.840 2.810 2.840 6,872,408 19,413,514 2.8248 2.517 2.517 2.526 2.500 2.526 7,725,903 2.5128 1.07%
2014-06-19 0 2.800 2.810 2.820 2.790 2.840 5,984,000 16,806,910 2.8086 2.491 2.500 2.508 2.482 2.526 6,727,162 2.4984 -0.36%
2014-06-18 0 2.810 2.810 2.820 2.800 2.850 8,666,788 24,435,260 2.8194 2.500 2.500 2.508 2.491 2.535 9,743,130 2.5079 -0.35%
2014-06-17 0 2.820 2.810 2.830 2.810 2.850 6,553,768 18,500,845 2.8229 2.508 2.500 2.517 2.500 2.535 7,367,690 2.5111 -1.05%
2014-06-16 0 2.850 2.840 2.850 2.830 2.870 7,824,549 22,286,434 2.8483 2.535 2.526 2.535 2.517 2.553 8,796,292 2.5336 0.00%
2014-06-13 0 2.850 2.840 2.850 2.820 2.900 11,876,531 33,951,863 2.8587 2.535 2.526 2.535 2.508 2.580 13,351,495 2.5429 -1.38%
2014-06-12 0 2.890 2.880 2.890 2.840 2.910 8,829,397 25,446,815 2.8821 2.571 2.562 2.571 2.526 2.589 9,925,933 2.5637 0.00%
2014-06-11 0 2.890 2.870 2.880 2.830 2.920 19,933,103 57,364,548 2.8779 2.571 2.553 2.562 2.517 2.597 22,408,625 2.5599 1.05%
2014-06-10 0 2.860 2.850 2.860 2.840 2.880 8,937,403 25,537,373 2.8574 2.544 2.535 2.544 2.526 2.562 10,047,353 2.5417 0.35%
2014-06-09 0 2.850 2.840 2.850 2.790 2.850 5,660,313 16,038,855 2.8336 2.535 2.526 2.535 2.482 2.535 6,363,276 2.5205 1.42%
2014-06-06 0 2.810 2.790 2.810 2.790 2.820 2,648,904 7,415,786 2.7996 2.500 2.482 2.500 2.482 2.508 2,977,875 2.4903 0.36%
2014-06-05 0 2.800 2.790 2.800 2.750 2.830 4,224,636 11,767,813 2.7855 2.491 2.482 2.491 2.446 2.517 4,749,300 2.4778 -0.71%
2014-06-04 0 2.820 2.800 2.830 2.780 2.840 2,632,240 7,403,002 2.8124 2.508 2.491 2.517 2.473 2.526 2,959,142 2.5017 0.00%
2014-06-03 0 2.820 2.810 2.820 2.800 2.850 3,978,850 11,215,556 2.8188 2.508 2.500 2.508 2.491 2.535 4,472,989 2.5074 1.81%
2014-05-30 0 2.770 2.770 2.820 2.740 2.820 8,964,005 24,992,497 2.7881 2.464 2.464 2.508 2.437 2.508 10,077,258 2.4801 -0.36%
2014-05-29 0 2.780 2.770 2.780 2.750 2.810 4,351,209 12,060,273 2.7717 2.473 2.464 2.473 2.446 2.500 4,891,592 2.4655 -0.71%
2014-05-28 0 2.800 2.790 2.810 2.770 2.830 6,277,798 17,591,314 2.8021 2.491 2.482 2.500 2.464 2.517 7,057,447 2.4926 0.00%
2014-05-27 0 2.800 2.790 2.800 2.750 2.870 7,476,478 20,835,315 2.7868 2.491 2.482 2.491 2.446 2.553 8,404,993 2.4789 -1.75%
2014-05-26 0 2.850 2.820 2.840 2.820 2.880 3,503,408 9,974,254 2.8470 2.535 2.508 2.526 2.508 2.562 3,938,502 2.5325 0.71%
2014-05-23 0 2.830 2.800 2.830 2.790 2.840 3,809,000 10,746,828 2.8214 2.517 2.491 2.517 2.482 2.526 4,282,045 2.5097 1.07%
2014-05-22 0 2.800 2.790 2.800 2.780 2.870 9,173,723 25,941,629 2.8278 2.491 2.482 2.491 2.473 2.553 10,313,022 2.5154 0.72%
2014-05-21 0 2.780 2.770 2.780 2.760 2.800 2,851,132 7,927,765 2.7806 2.473 2.464 2.473 2.455 2.491 3,205,218 2.4734 -0.71%
2014-05-20 0 2.800 2.800 2.820 2.780 2.840 3,743,030 10,499,861 2.8052 2.491 2.491 2.508 2.473 2.526 4,207,883 2.4953 -0.36%
2014-05-19 0 2.810 2.800 2.810 2.760 2.810 7,922,452 22,092,327 2.7886 2.500 2.491 2.500 2.455 2.500 8,906,353 2.4805 -0.71%
2014-05-16 0 2.830 2.810 2.830 2.790 2.850 7,980,000 22,428,380 2.8106 2.517 2.500 2.517 2.482 2.535 8,971,048 2.5001 -0.35%
2014-05-15 0 2.840 2.830 2.840 2.820 2.870 5,220,215 14,801,480 2.8354 2.526 2.517 2.526 2.508 2.553 5,868,521 2.5222 -0.70%
2014-05-14 0 2.860 2.850 2.860 2.820 2.880 7,051,120 20,050,354 2.8436 2.544 2.535 2.544 2.508 2.562 7,926,809 2.5294 1.06%
2014-05-13 0 2.830 2.830 2.840 2.820 2.870 5,525,988 15,684,196 2.8383 2.517 2.517 2.526 2.508 2.553 6,212,269 2.5247 1.07%
2014-05-12 0 2.800 2.790 2.800 2.750 2.900 7,730,303 21,912,340 2.8346 2.491 2.482 2.491 2.446 2.580 8,690,341 2.5215 0.36%
2014-05-09 0 2.790 2.780 2.800 2.730 2.790 4,214,811 11,680,708 2.7713 2.482 2.473 2.491 2.428 2.482 4,738,255 2.4652 1.09%
2014-05-08 0 2.760 2.760 2.780 2.730 2.810 7,942,076 21,951,475 2.7639 2.455 2.455 2.473 2.428 2.500 8,928,414 2.4586 -0.72%
2014-05-07 0 2.780 2.770 2.780 2.750 2.810 10,487,020 29,060,986 2.7711 2.473 2.464 2.473 2.446 2.500 11,789,419 2.4650 -1.77%
2014-05-05 0 2.830 2.830 2.840 2.730 2.840 6,931,256 19,411,599 2.8006 2.517 2.517 2.526 2.428 2.526 7,792,059 2.4912 -0.35%
2014-05-02 0 2.840 2.830 2.840 2.760 2.870 9,241,745 26,225,746 2.8377 2.526 2.517 2.526 2.455 2.553 10,389,491 2.5243 2.53%
2014-04-30 0 2.770 2.770 2.790 2.750 2.870 17,729,739 49,639,262 2.7998 2.464 2.464 2.482 2.446 2.553 19,931,622 2.4905 -4.48%
2014-04-29 0 2.900 2.890 2.900 2.860 2.960 6,980,404 20,162,325 2.8884 2.580 2.571 2.580 2.544 2.633 7,847,311 2.5693 -1.36%
2014-04-28 0 2.940 2.930 2.940 2.880 2.970 13,133,787 38,699,281 2.9465 2.615 2.606 2.615 2.562 2.642 14,764,892 2.6210 1.73%
2014-04-25 0 2.890 2.890 2.900 2.860 2.930 6,950,000 20,040,690 2.8836 2.571 2.571 2.580 2.544 2.606 7,813,131 2.5650 -1.37%
2014-04-24 0 2.930 2.930 2.940 2.900 2.970 2,843,180 8,353,822 2.9382 2.606 2.606 2.615 2.580 2.642 3,196,279 2.6136 0.34%
2014-04-23 0 2.920 2.910 2.920 2.910 2.980 7,320,108 21,402,125 2.9237 2.597 2.589 2.597 2.589 2.651 8,229,203 2.6008 0.00%
2014-04-22 0 2.920 2.930 2.940 2.910 3.020 8,579,778 25,308,516 2.9498 2.597 2.606 2.615 2.589 2.686 9,645,314 2.6239 -1.68%
2014-04-17 0 2.970 2.960 2.980 2.930 3.000 7,067,000 20,958,180 2.9656 2.642 2.633 2.651 2.606 2.669 7,944,661 2.6380 1.02%
2014-04-16 0 2.940 2.940 2.950 2.910 3.010 17,740,000 52,262,430 2.9460 2.615 2.615 2.624 2.589 2.677 19,943,157 2.6206 -1.67%
2014-04-15 0 2.990 2.990 3.000 2.960 3.090 11,633,897 34,815,460 2.9926 2.660 2.660 2.669 2.633 2.749 13,078,728 2.6620 -2.61%
2014-04-14 0 3.070 3.060 3.070 3.020 3.140 31,109,000 95,109,346 3.0573 2.731 2.722 2.731 2.686 2.793 34,972,474 2.7195 -2.54%
2014-04-11 0 3.150 3.140 3.150 3.010 3.210 58,823,808 182,590,375 3.1040 2.802 2.793 2.802 2.677 2.855 66,129,226 2.7611 -0.32%
2014-04-10 0 3.160 3.150 3.160 2.790 3.230 127,569,659 394,923,398 3.0957 2.811 2.802 2.811 2.482 2.873 143,412,728 2.7538 10.49%
2014-04-09 0 2.860 2.860 2.870 2.820 2.890 17,414,669 49,658,077 2.8515 2.544 2.544 2.553 2.508 2.571 19,577,423 2.5365 1.42%
2014-04-08 0 2.820 2.810 2.820 2.760 2.830 11,654,000 32,640,514 2.8008 2.508 2.500 2.508 2.455 2.517 13,101,328 2.4914 0.71%
2014-04-07 0 2.800 2.790 2.800 2.780 2.850 13,491,174 37,748,543 2.7980 2.491 2.482 2.491 2.473 2.535 15,166,663 2.4889 0.00%
2014-04-04 0 2.800 2.790 2.800 2.770 2.810 9,705,587 27,064,369 2.7885 2.491 2.482 2.491 2.464 2.500 10,910,939 2.4805 0.72%
2014-04-03 0 2.780 2.780 2.790 2.720 2.830 25,220,987 70,227,463 2.7845 2.473 2.473 2.482 2.420 2.517 28,353,220 2.4769 2.96%
2014-04-02 0 2.700 2.700 2.720 2.690 2.730 9,371,060 25,357,618 2.7059 2.402 2.402 2.420 2.393 2.428 10,534,866 2.4070 0.37%
2014-04-01 0 2.690 2.680 2.700 2.640 2.720 10,475,345 28,209,854 2.6930 2.393 2.384 2.402 2.348 2.420 11,776,294 2.3955 0.75%
2014-03-31 0 2.670 2.640 2.670 2.620 2.700 12,494,000 33,282,440 2.6639 2.375 2.348 2.375 2.331 2.402 14,045,649 2.3696 0.38%
2014-03-28 0 2.660 2.670 2.680 2.580 2.750 24,090,687 64,719,266 2.6865 2.366 2.375 2.384 2.295 2.446 27,082,546 2.3897 3.50%
2014-03-27 0 2.570 2.580 2.590 2.540 2.620 8,991,268 23,092,432 2.5683 2.286 2.295 2.304 2.259 2.331 10,107,907 2.2846 -1.53%
2014-03-26 0 2.610 2.590 2.610 2.590 2.630 4,015,280 10,485,060 2.6113 2.322 2.304 2.322 2.304 2.339 4,513,944 2.3228 0.77%
2014-03-25 0 2.590 2.590 2.600 2.580 2.640 7,871,000 20,503,100 2.6049 2.304 2.304 2.313 2.295 2.348 8,848,511 2.3171 -1.52%
2014-03-24 0 2.630 2.620 2.630 2.610 2.710 13,392,455 35,158,403 2.6252 2.339 2.331 2.339 2.322 2.411 15,055,684 2.3352 -1.50%
2014-03-21 0 2.670 2.680 2.700 2.570 2.720 15,643,999 41,605,569 2.6595 2.375 2.384 2.402 2.286 2.420 17,586,851 2.3657 2.30%
2014-03-20 0 2.610 2.610 2.640 2.580 2.640 4,914,587 12,789,327 2.6023 2.322 2.322 2.348 2.295 2.348 5,524,937 2.3148 -1.51%
2014-03-19 0 2.650 2.630 2.650 2.590 2.720 8,118,482 21,691,441 2.6719 2.357 2.339 2.357 2.304 2.420 9,126,729 2.3767 1.53%
2014-03-18 0 2.610 2.600 2.610 2.570 2.630 4,832,971 12,589,040 2.6048 2.322 2.313 2.322 2.286 2.339 5,433,185 2.3171 -0.38%
2014-03-17 0 2.620 2.620 2.630 2.580 2.640 3,262,960 8,530,078 2.6142 2.331 2.331 2.339 2.295 2.348 3,668,192 2.3254 0.77%
2014-03-14 0 2.600 2.580 2.620 2.550 2.650 8,206,733 21,272,940 2.5921 2.313 2.295 2.331 2.268 2.357 9,225,940 2.3058 -0.76%
2014-03-13 0 2.620 2.600 2.620 2.600 2.650 4,475,006 11,734,923 2.6223 2.331 2.313 2.331 2.313 2.357 5,030,764 2.3326 -0.38%
2014-03-12 0 2.630 2.630 2.640 2.590 2.660 9,235,236 24,192,795 2.6196 2.339 2.339 2.348 2.304 2.366 10,382,174 2.3302 -2.23%
2014-03-11 0 2.690 2.680 2.700 2.620 2.720 6,791,854 18,137,835 2.6705 2.393 2.384 2.402 2.331 2.420 7,635,345 2.3755 0.00%
2014-03-10 0 2.690 2.690 2.700 2.680 2.710 7,114,000 19,170,810 2.6948 2.393 2.393 2.402 2.384 2.411 7,997,498 2.3971 -1.10%
2014-03-07 0 2.720 2.720 2.730 2.720 2.770 5,064,982 13,862,941 2.7370 2.420 2.420 2.428 2.420 2.464 5,694,010 2.4347 -1.45%
2014-03-06 0 2.760 2.750 2.760 2.710 2.780 4,703,680 12,972,149 2.7579 2.455 2.446 2.455 2.411 2.473 5,287,837 2.4532 1.47%
2014-03-05 0 2.720 2.720 2.730 2.720 2.790 8,570,559 23,437,351 2.7346 2.420 2.420 2.428 2.420 2.482 9,634,950 2.4325 -1.45%
2014-03-04 0 2.760 2.750 2.760 2.740 2.820 11,114,000 30,679,772 2.7605 2.455 2.446 2.455 2.437 2.508 12,494,264 2.4555 -0.36%
2014-03-03 0 2.770 2.770 2.780 2.750 2.810 11,555,997 32,094,351 2.7773 2.464 2.464 2.473 2.446 2.500 12,991,154 2.4705 -0.36%
2014-02-28 0 2.780 2.770 2.780 2.780 2.850 11,279,821 31,564,278 2.7983 2.473 2.464 2.473 2.473 2.535 12,680,679 2.4892 -1.77%
2014-02-27 0 2.830 2.830 2.840 2.750 2.850 7,557,891 21,369,946 2.8275 2.517 2.517 2.526 2.446 2.535 8,496,517 2.5151 1.43%
2014-02-26 0 2.790 2.790 2.800 2.780 2.840 9,268,000 25,935,194 2.7984 2.482 2.482 2.491 2.473 2.526 10,419,007 2.4892 -1.41%
2014-02-25 0 2.830 2.810 2.830 2.810 2.900 7,044,540 19,984,877 2.8369 2.517 2.500 2.517 2.500 2.580 7,919,412 2.5235 -1.74%
2014-02-24 0 2.880 2.870 2.890 2.850 2.940 7,293,057 20,969,899 2.8753 2.562 2.553 2.571 2.535 2.615 8,198,793 2.5577 -1.37%
2014-02-21 0 2.920 2.910 2.920 2.910 2.950 16,193,800 47,507,348 2.9337 2.597 2.589 2.597 2.589 2.624 18,204,933 2.6096 0.00%
2014-02-20 0 2.920 2.910 2.920 2.820 2.920 15,925,251 45,950,107 2.8854 2.597 2.589 2.597 2.508 2.597 17,903,032 2.5666 1.74%
2014-02-19 0 2.870 2.860 2.870 2.840 2.920 10,757,121 31,082,560 2.8895 2.553 2.544 2.553 2.526 2.597 12,093,064 2.5703 0.00%
2014-02-18 0 2.870 2.880 2.890 2.860 2.920 5,503,768 15,861,465 2.8819 2.553 2.562 2.571 2.544 2.597 6,187,289 2.5636 -1.03%
2014-02-17 0 2.900 2.890 2.900 2.810 2.930 14,714,873 42,698,458 2.9017 2.580 2.571 2.580 2.500 2.606 16,542,335 2.5812 2.47%
2014-02-14 0 2.830 2.820 2.830 2.790 2.840 5,656,085 15,970,682 2.8236 2.517 2.508 2.517 2.482 2.526 6,358,523 2.5117 0.71%
2014-02-13 0 2.810 2.800 2.810 2.790 2.840 9,693,396 27,260,593 2.8123 2.500 2.491 2.500 2.482 2.526 10,897,234 2.5016 0.00%
2014-02-12 0 2.810 2.810 2.820 2.810 2.860 9,780,110 27,635,777 2.8257 2.500 2.500 2.508 2.500 2.544 10,994,717 2.5136 0.36%
2014-02-11 0 2.800 2.790 2.800 2.730 2.820 9,683,228 27,029,922 2.7914 2.491 2.482 2.491 2.428 2.508 10,885,803 2.4830 0.72%
2014-02-10 0 2.780 2.770 2.780 2.770 2.820 5,301,236 14,772,305 2.7866 2.473 2.464 2.473 2.464 2.508 5,959,605 2.4787 0.00%
2014-02-07 0 2.780 2.770 2.780 2.760 2.800 6,144,690 17,091,698 2.7815 2.473 2.464 2.473 2.455 2.491 6,907,808 2.4743 1.46%
2014-02-06 0 2.740 2.750 2.760 2.690 2.770 9,041,284 24,745,648 2.7370 2.437 2.446 2.455 2.393 2.464 10,164,135 2.4346 1.11%
2014-02-05 0 2.710 2.710 2.720 2.680 2.780 12,262,064 33,267,877 2.7131 2.411 2.411 2.420 2.384 2.473 13,784,908 2.4134 1.50%
2014-02-04 0 2.670 2.670 2.680 2.670 2.780 24,390,790 65,699,930 2.6936 2.375 2.375 2.384 2.375 2.473 27,419,919 2.3961 -4.30%
2014-01-30 0 2.790 2.780 2.790 2.750 2.800 8,808,000 24,542,040 2.7863 2.482 2.473 2.482 2.446 2.491 9,901,879 2.4785 0.00%
2014-01-29 0 2.790 2.790 2.800 2.770 2.850 11,256,832 31,434,639 2.7925 2.482 2.482 2.491 2.464 2.535 12,654,835 2.4840 -0.71%
2014-01-28 0 2.810 2.810 2.820 2.800 2.860 10,746,100 30,362,794 2.8255 2.500 2.500 2.508 2.491 2.544 12,080,674 2.5133 -0.35%
2014-01-27 0 2.820 2.810 2.820 2.780 2.870 21,676,660 60,795,588 2.8047 2.508 2.500 2.508 2.473 2.553 24,368,717 2.4948 -3.42%
2014-01-24 0 2.920 2.910 2.920 2.880 2.990 23,035,738 67,689,440 2.9385 2.597 2.589 2.597 2.562 2.660 25,896,581 2.6138 0.34%
2014-01-23 0 2.910 2.910 2.920 2.890 2.950 28,883,823 84,345,573 2.9202 2.589 2.589 2.597 2.571 2.624 32,470,949 2.5976 0.69%
2014-01-22 0 2.890 2.890 2.900 2.840 2.950 37,993,615 110,263,552 2.9022 2.571 2.571 2.580 2.526 2.624 42,712,100 2.5816 1.76%
2014-01-21 0 2.840 2.840 2.850 2.750 2.850 20,725,000 58,660,600 2.8304 2.526 2.526 2.535 2.446 2.535 23,298,869 2.5177 2.16%
2014-01-20 0 2.780 2.770 2.780 2.770 2.850 10,035,214 28,159,414 2.8061 2.473 2.464 2.473 2.464 2.535 11,281,502 2.4961 -1.42%
2014-01-17 0 2.820 2.820 2.830 2.760 2.850 27,647,481 77,578,128 2.8060 2.508 2.508 2.517 2.455 2.535 31,081,063 2.4960 1.44%
2014-01-16 0 2.780 2.780 2.790 2.730 2.810 22,648,073 62,705,377 2.7687 2.473 2.473 2.482 2.428 2.500 25,460,771 2.4628 2.21%
2014-01-15 0 2.720 2.710 2.720 2.690 2.770 17,392,668 47,271,491 2.7179 2.420 2.411 2.420 2.393 2.464 19,552,690 2.4176 0.37%
2014-01-14 0 2.710 2.710 2.720 2.660 2.770 20,294,000 54,843,218 2.7024 2.411 2.411 2.420 2.366 2.464 22,814,343 2.4039 -2.17%
2014-01-13 0 2.770 2.770 2.780 2.700 2.850 67,847,951 187,922,469 2.7698 2.464 2.464 2.473 2.402 2.535 76,274,091 2.4638 6.95%
2014-01-10 0 2.590 2.570 2.590 2.560 2.610 14,645,614 37,809,954 2.5817 2.304 2.286 2.304 2.277 2.322 16,464,475 2.2965 -0.77%
2014-01-09 0 2.610 2.610 2.620 2.590 2.650 7,433,348 19,445,063 2.6159 2.322 2.322 2.331 2.304 2.357 8,356,507 2.3269 -0.38%
2014-01-08 0 2.620 2.620 2.630 2.550 2.630 7,527,376 19,627,457 2.6075 2.331 2.331 2.339 2.268 2.339 8,462,212 2.3194 1.55%
2014-01-07 0 2.580 2.570 2.600 2.570 2.620 6,778,480 17,559,268 2.5904 2.295 2.286 2.313 2.286 2.331 7,620,310 2.3043 -0.77%
2014-01-06 0 2.600 2.590 2.610 2.580 2.650 7,828,725 20,295,190 2.5924 2.313 2.304 2.322 2.295 2.357 8,800,986 2.3060 -1.14%
2014-01-03 0 2.630 2.620 2.630 2.580 2.650 15,408,000 40,101,930 2.6027 2.339 2.331 2.339 2.295 2.357 17,321,543 2.3151 -1.50%
2014-01-02 0 2.670 2.660 2.670 2.660 2.710 4,326,473 11,564,858 2.6730 2.375 2.366 2.375 2.366 2.411 4,863,784 2.3777 -1.11%
2013-12-31 0 2.700 2.690 2.720 2.670 2.740 4,976,000 13,432,380 2.6994 2.402 2.393 2.420 2.375 2.437 5,593,977 2.4012 -0.74%
2013-12-30 0 2.720 2.700 2.720 2.650 2.720 7,342,749 19,713,372 2.6847 2.420 2.402 2.420 2.357 2.420 8,254,656 2.3882 1.12%
2013-12-27 0 2.690 2.680 2.690 2.660 2.710 3,891,000 10,462,390 2.6889 2.393 2.384 2.393 2.366 2.411 4,374,229 2.3918 0.75%
2013-12-24 0 2.670 2.670 2.690 2.650 2.680 3,725,272 9,930,432 2.6657 2.375 2.375 2.393 2.357 2.384 4,187,919 2.3712 -0.74%
2013-12-23 0 2.690 2.690 2.700 2.660 2.700 5,654,733 15,129,371 2.6755 2.393 2.393 2.402 2.366 2.402 6,357,003 2.3800 0.00%
2013-12-20 0 2.690 2.670 2.700 2.630 2.700 12,012,092 31,998,376 2.6638 2.393 2.375 2.402 2.339 2.402 13,503,892 2.3696 1.51%
2013-12-19 0 2.650 2.640 2.650 2.640 2.720 11,323,100 30,365,309 2.6817 2.357 2.348 2.357 2.348 2.420 12,729,333 2.3855 -1.85%
2013-12-18 0 2.700 2.680 2.700 2.660 2.700 8,344,000 22,341,870 2.6776 2.402 2.384 2.402 2.366 2.402 9,380,254 2.3818 1.89%
2013-12-17 0 2.650 2.640 2.650 2.640 2.730 12,802,859 34,039,713 2.6588 2.357 2.348 2.357 2.348 2.428 14,392,865 2.3650 -0.75%
2013-12-16 0 2.670 2.660 2.670 2.640 2.700 11,428,000 30,444,624 2.6640 2.375 2.366 2.375 2.348 2.402 12,847,261 2.3697 -1.11%
2013-12-13 0 2.700 2.690 2.710 2.680 2.750 15,664,857 42,517,631 2.7142 2.402 2.393 2.411 2.384 2.446 17,610,299 2.4144 -0.74%
2013-12-12 0 2.720 2.700 2.720 2.690 2.740 11,982,000 32,548,738 2.7165 2.420 2.402 2.420 2.393 2.437 13,470,063 2.4164 -0.73%
2013-12-11 0 2.740 2.730 2.740 2.720 2.810 18,815,452 51,898,647 2.7583 2.437 2.428 2.437 2.420 2.500 21,152,171 2.4536 -2.49%
2013-12-10 0 2.810 2.810 2.820 2.800 2.840 11,407,499 32,138,299 2.8173 2.500 2.500 2.508 2.491 2.526 12,824,214 2.5061 -0.71%
2013-12-09 0 2.830 2.820 2.830 2.820 2.860 8,250,859 23,314,144 2.8257 2.517 2.508 2.517 2.508 2.544 9,275,546 2.5135 -0.35%
2013-12-06 0 2.840 2.830 2.840 2.820 2.890 12,835,028 36,645,492 2.8551 2.526 2.517 2.526 2.508 2.571 14,429,030 2.5397 0.00%
2013-12-05 0 2.840 2.830 2.840 2.830 2.880 9,794,854 27,859,731 2.8443 2.526 2.517 2.526 2.517 2.562 11,011,292 2.5301 -0.35%
2013-12-04 0 2.850 2.840 2.850 2.780 2.860 17,986,280 50,832,752 2.8262 2.535 2.526 2.535 2.473 2.544 20,220,023 2.5140 -0.35%
2013-12-03 0 2.860 2.850 2.860 2.830 2.890 11,164,730 31,849,521 2.8527 2.544 2.535 2.544 2.517 2.571 12,551,295 2.5375 -1.38%
2013-12-02 0 2.900 2.890 2.900 2.850 2.940 14,980,074 43,263,282 2.8881 2.580 2.571 2.580 2.535 2.615 16,840,472 2.5690 0.35%
2013-11-29 0 2.890 2.890 2.910 2.850 2.900 7,541,189 21,735,226 2.8822 2.571 2.571 2.589 2.535 2.580 8,477,741 2.5638 0.35%
2013-11-28 0 2.880 2.880 2.890 2.870 2.940 14,130,507 41,032,062 2.9038 2.562 2.562 2.571 2.553 2.615 15,885,396 2.5830 0.00%
2013-11-27 0 2.880 2.870 2.880 2.830 2.880 6,015,956 17,183,377 2.8563 2.562 2.553 2.562 2.517 2.562 6,763,087 2.5408 1.41%
2013-11-26 0 2.840 2.840 2.870 2.810 2.870 8,959,367 25,451,869 2.8408 2.526 2.526 2.553 2.500 2.553 10,072,044 2.5270 0.00%
2013-11-25 0 2.840 2.830 2.850 2.830 2.890 6,741,721 19,329,444 2.8671 2.526 2.517 2.535 2.517 2.571 7,578,986 2.5504 -1.39%
2013-11-22 0 2.880 2.870 2.880 2.850 2.900 13,692,686 39,413,025 2.8784 2.562 2.553 2.562 2.535 2.580 15,393,201 2.5604 1.05%
2013-11-21 0 2.850 2.840 2.860 2.810 2.860 8,607,040 24,448,046 2.8405 2.535 2.526 2.544 2.500 2.544 9,675,961 2.5267 0.35%
2013-11-20 0 2.840 2.830 2.840 2.780 2.840 8,564,000 24,168,130 2.8221 2.526 2.517 2.526 2.473 2.526 9,627,576 2.5103 0.35%
2013-11-19 0 2.830 2.820 2.830 2.810 2.880 9,324,275 26,518,657 2.8440 2.517 2.508 2.517 2.500 2.562 10,482,271 2.5299 -1.74%
2013-11-18 0 2.880 2.860 2.880 2.830 2.880 21,726,198 62,182,295 2.8621 2.562 2.544 2.562 2.517 2.562 24,424,407 2.5459 2.13%
2013-11-15 0 2.820 2.810 2.830 2.760 2.840 19,967,960 56,356,993 2.8224 2.508 2.500 2.517 2.455 2.526 22,447,811 2.5106 2.55%
2013-11-14 0 2.750 2.740 2.750 2.680 2.760 7,963,323 21,695,519 2.7244 2.446 2.437 2.446 2.384 2.455 8,952,300 2.4235 1.10%
2013-11-13 0 2.720 2.710 2.720 2.680 2.730 12,095,189 32,655,722 2.6999 2.420 2.411 2.420 2.384 2.428 13,597,309 2.4016 -0.73%
2013-11-12 0 2.740 2.740 2.760 2.720 2.770 6,615,135 18,121,559 2.7394 2.437 2.437 2.455 2.420 2.464 7,436,679 2.4368 -0.36%
2013-11-11 0 2.750 2.740 2.750 2.700 2.770 16,764,023 45,878,284 2.7367 2.446 2.437 2.446 2.402 2.464 18,845,972 2.4344 -0.36%
2013-11-08 0 2.760 2.760 2.770 2.740 2.840 20,683,013 57,489,128 2.7795 2.455 2.455 2.464 2.437 2.526 23,251,668 2.4725 -3.16%
2013-11-07 0 2.850 2.830 2.870 2.810 2.870 10,479,674 29,751,222 2.8389 2.535 2.517 2.553 2.500 2.553 11,781,161 2.5253 0.35%
2013-11-06 0 2.840 2.820 2.840 2.810 2.880 10,269,300 29,111,959 2.8349 2.526 2.508 2.526 2.500 2.562 11,544,660 2.5217 -0.70%
2013-11-05 0 2.860 2.850 2.860 2.840 2.910 7,153,483 20,508,145 2.8669 2.544 2.535 2.544 2.526 2.589 8,041,885 2.5502 -0.35%
2013-11-04 0 2.870 2.860 2.870 2.840 2.880 10,605,000 30,345,804 2.8615 2.553 2.544 2.553 2.526 2.562 11,922,051 2.5454 1.06%
2013-11-01 0 2.840 2.840 2.850 2.820 2.910 13,874,000 39,489,000 2.8463 2.526 2.526 2.535 2.508 2.589 15,597,033 2.5318 -2.07%
2013-10-31 0 2.900 2.900 2.920 2.880 2.970 18,502,415 53,778,859 2.9066 2.580 2.580 2.597 2.562 2.642 20,800,258 2.5855 -3.33%
2013-10-30 0 3.000 3.000 3.010 2.920 3.010 18,118,000 53,600,440 2.9584 2.669 2.669 2.677 2.597 2.677 20,368,102 2.6316 2.04%
2013-10-29 0 2.940 2.930 2.940 2.910 3.010 10,338,405 30,479,255 2.9482 2.615 2.606 2.615 2.589 2.677 11,622,347 2.6225 -2.00%
2013-10-28 0 3.000 2.970 2.980 2.880 3.000 6,177,000 18,307,360 2.9638 2.669 2.642 2.651 2.562 2.669 6,944,131 2.6364 2.04%
2013-10-25 0 2.940 2.930 2.940 2.910 3.050 14,647,790 43,376,636 2.9613 2.615 2.606 2.615 2.589 2.713 16,466,921 2.6342 -2.97%
2013-10-24 0 3.030 3.010 3.040 2.980 3.090 12,713,493 38,390,357 3.0197 2.695 2.677 2.704 2.651 2.749 14,292,401 2.6861 -1.62%
2013-10-23 0 3.080 3.070 3.080 3.050 3.150 53,137,480 164,672,859 3.0990 2.740 2.731 2.740 2.713 2.802 59,736,704 2.7566 3.01%
2013-10-22 0 2.990 2.980 2.990 2.940 3.030 23,280,850 69,516,566 2.9860 2.660 2.651 2.660 2.615 2.695 26,172,134 2.6561 1.70%
2013-10-21 0 2.940 2.930 2.940 2.840 3.010 36,851,183 108,445,375 2.9428 2.615 2.606 2.615 2.526 2.677 41,427,787 2.6177 3.89%
2013-10-18 0 2.830 2.820 2.830 2.800 2.860 10,537,202 29,927,055 2.8401 2.517 2.508 2.517 2.491 2.544 11,845,833 2.5264 1.43%
2013-10-17 0 2.790 2.790 2.800 2.790 2.840 8,444,000 23,808,072 2.8195 2.482 2.482 2.491 2.482 2.526 9,492,673 2.5080 -0.36%
2013-10-16 0 2.800 2.800 2.810 2.780 2.840 9,612,360 26,943,679 2.8030 2.491 2.491 2.500 2.473 2.526 10,806,134 2.4934 -1.06%
2013-10-15 0 2.830 2.800 2.830 2.800 2.880 7,958,708 22,569,401 2.8358 2.517 2.491 2.517 2.491 2.562 8,947,112 2.5225 -1.05%
2013-10-11 0 2.860 2.850 2.870 2.850 2.910 11,453,580 33,014,556 2.8825 2.544 2.535 2.553 2.535 2.589 12,876,017 2.5640 0.70%
2013-10-10 0 2.840 2.840 2.850 2.770 2.860 15,478,150 43,776,748 2.8283 2.526 2.526 2.535 2.464 2.544 17,400,405 2.5158 1.79%
2013-10-09 0 2.790 2.770 2.800 2.750 2.820 7,391,635 20,645,486 2.7931 2.482 2.464 2.491 2.446 2.508 8,309,613 2.4845 0.72%
2013-10-08 0 2.770 2.760 2.770 2.720 2.800 16,227,806 44,758,351 2.7581 2.464 2.455 2.464 2.420 2.491 18,243,162 2.4534 -0.36%
2013-10-07 0 2.780 2.770 2.780 2.750 2.810 10,930,000 30,290,890 2.7714 2.473 2.464 2.473 2.446 2.500 12,287,413 2.4652 -1.07%
2013-10-04 0 2.810 2.800 2.830 2.770 2.830 7,257,919 20,343,109 2.8029 2.500 2.491 2.517 2.464 2.517 8,159,291 2.4932 -0.71%
2013-10-03 0 2.830 2.820 2.830 2.800 2.880 6,382,000 18,046,830 2.8278 2.517 2.508 2.517 2.491 2.562 7,174,590 2.5154 -0.35%
2013-10-02 0 2.840 2.840 2.850 2.830 2.890 6,848,913 19,519,565 2.8500 2.526 2.526 2.535 2.517 2.571 7,699,490 2.5352 -1.39%
2013-09-30 0 2.880 2.840 2.870 2.830 2.900 12,619,128 36,097,007 2.8605 2.562 2.526 2.553 2.517 2.580 14,186,317 2.5445 0.35%
2013-09-27 0 2.870 2.860 2.880 2.760 2.930 33,834,827 97,394,911 2.8785 2.553 2.544 2.562 2.455 2.606 38,036,825 2.5605 2.14%
2013-09-26 0 2.810 2.790 2.820 2.780 2.850 11,622,000 32,688,920 2.8127 2.500 2.482 2.508 2.473 2.535 13,065,354 2.5020 -0.71%
2013-09-25 0 2.830 2.830 2.850 2.730 2.860 42,776,146 120,737,524 2.8225 2.517 2.517 2.535 2.428 2.544 48,088,580 2.5107 3.28%
2013-09-24 0 2.740 2.730 2.740 2.710 2.810 18,609,750 50,926,475 2.7365 2.437 2.428 2.437 2.411 2.500 20,920,923 2.4342 -1.79%
2013-09-23 0 2.790 2.780 2.800 2.760 2.820 11,692,000 32,668,030 2.7940 2.482 2.473 2.491 2.455 2.508 13,144,047 2.4854 0.36%
2013-09-19 0 2.780 2.770 2.780 2.770 2.880 17,779,750 50,056,671 2.8154 2.473 2.464 2.473 2.464 2.562 19,987,844 2.5044 0.36%
2013-09-18 0 2.770 2.770 2.780 2.760 2.820 10,892,897 30,283,037 2.7801 2.464 2.464 2.473 2.455 2.508 12,245,702 2.4730 -2.46%
2013-09-17 0 2.840 2.820 2.840 2.800 2.850 8,460,000 23,875,580 2.8222 2.526 2.508 2.526 2.491 2.535 9,510,660 2.5104 0.00%
2013-09-16 0 2.840 2.830 2.840 2.820 2.860 4,227,325 12,008,478 2.8407 2.526 2.517 2.526 2.508 2.544 4,752,323 2.5269 0.71%
2013-09-13 0 2.820 2.810 2.830 2.780 2.920 19,691,296 55,375,487 2.8122 2.508 2.500 2.517 2.473 2.597 22,136,788 2.5015 -4.08%
2013-09-12 0 2.940 2.930 2.940 2.920 2.970 21,098,377 62,262,444 2.9511 2.615 2.606 2.615 2.597 2.642 23,718,616 2.6250 2.08%
2013-09-11 0 2.880 2.870 2.890 2.870 3.000 41,370,491 121,406,884 2.9346 2.562 2.553 2.571 2.553 2.669 46,508,355 2.6104 0.70%
2013-09-10 0 2.860 2.850 2.860 2.800 2.880 19,303,802 54,956,087 2.8469 2.544 2.535 2.544 2.491 2.562 21,701,170 2.5324 2.14%
2013-09-09 0 2.800 2.780 2.800 2.750 2.810 11,431,000 31,955,570 2.7955 2.491 2.473 2.491 2.446 2.500 12,850,633 2.4867 1.45%
2013-09-06 0 2.760 2.750 2.770 2.750 2.800 7,690,483 21,298,284 2.7694 2.455 2.446 2.464 2.446 2.491 8,645,576 2.4635 -1.43%
2013-09-05 0 2.800 2.780 2.800 2.750 2.830 17,630,000 49,064,330 2.7830 2.491 2.473 2.491 2.446 2.517 19,819,496 2.4756 0.36%
2013-09-04 0 2.790 2.780 2.790 2.670 2.850 26,829,890 74,229,763 2.7667 2.482 2.473 2.482 2.375 2.535 30,161,935 2.4610 3.33%
2013-09-03 0 2.700 2.700 2.710 2.640 2.750 14,383,443 38,924,940 2.7062 2.402 2.402 2.411 2.348 2.446 16,169,745 2.4073 1.89%
2013-09-02 0 2.650 2.640 2.650 2.600 2.720 12,133,336 32,330,234 2.6646 2.357 2.348 2.357 2.313 2.420 13,640,193 2.3702 1.92%
2013-08-30 0 2.600 2.600 2.610 2.580 2.620 9,449,267 24,558,200 2.5990 2.313 2.313 2.322 2.295 2.331 10,622,786 2.3118 -0.38%
2013-08-29 0 2.610 2.600 2.620 2.560 2.630 6,422,402 16,639,134 2.5908 2.322 2.313 2.331 2.277 2.339 7,220,010 2.3046 0.38%
2013-08-28 0 2.600 2.570 2.600 2.530 2.610 13,684,000 35,011,390 2.5586 2.313 2.286 2.313 2.251 2.322 15,383,437 2.2759 -0.76%
2013-08-27 0 2.620 2.610 2.620 2.610 2.650 7,332,000 19,209,190 2.6199 2.331 2.322 2.331 2.322 2.357 8,242,572 2.3305 -0.38%
2013-08-26 0 2.630 2.630 2.640 2.630 2.670 4,970,000 13,130,340 2.6419 2.339 2.339 2.348 2.339 2.375 5,587,232 2.3501 -0.38%
2013-08-23 0 2.640 2.620 2.640 2.600 2.700 5,910,471 15,593,164 2.6382 2.348 2.331 2.348 2.313 2.402 6,644,501 2.3468 -1.49%
2013-08-22 0 2.680 2.670 2.680 2.580 2.690 8,208,814 21,746,491 2.6492 2.384 2.375 2.384 2.295 2.393 9,228,279 2.3565 1.13%
2013-08-21 0 2.650 2.630 2.650 2.560 2.660 5,160,000 13,558,210 2.6276 2.357 2.339 2.357 2.277 2.366 5,800,828 2.3373 2.71%
2013-08-20 0 2.580 2.580 2.590 2.550 2.700 11,259,200 29,340,638 2.6059 2.295 2.295 2.304 2.268 2.402 12,657,497 2.3180 -4.09%
2013-08-19 0 2.690 2.670 2.680 2.670 2.730 6,055,180 16,296,110 2.6913 2.393 2.375 2.384 2.375 2.428 6,807,182 2.3940 -0.37%
2013-08-16 0 2.700 2.700 2.710 2.620 2.770 20,178,422 54,497,216 2.7008 2.402 2.402 2.411 2.331 2.464 22,684,411 2.4024 -0.74%
2013-08-15 0 2.720 2.710 2.720 2.680 2.770 18,319,000 49,657,290 2.7107 2.420 2.411 2.420 2.384 2.464 20,594,064 2.4112 0.74%
2013-08-13 0 2.700 2.690 2.710 2.650 2.750 31,178,308 84,472,287 2.7093 2.402 2.393 2.411 2.357 2.446 35,050,389 2.4100 2.27%
2013-08-12 0 2.640 2.640 2.650 2.510 2.650 33,338,715 86,927,509 2.6074 2.348 2.348 2.357 2.233 2.357 37,479,100 2.3194 6.02%
2013-08-09 0 2.490 2.490 2.500 2.450 2.500 8,382,500 20,778,090 2.4787 2.215 2.215 2.224 2.179 2.224 9,423,535 2.2049 2.47%
2013-08-08 0 2.430 2.420 2.430 2.420 2.490 6,194,434 15,117,294 2.4405 2.162 2.153 2.162 2.153 2.215 6,963,730 2.1709 -1.22%
2013-08-07 0 2.460 2.450 2.460 2.430 2.510 11,002,531 27,247,595 2.4765 2.188 2.179 2.188 2.162 2.233 12,368,952 2.2029 -0.40%
2013-08-06 0 2.470 2.470 2.480 2.440 2.500 5,768,207 14,282,782 2.4761 2.197 2.197 2.206 2.170 2.224 6,484,569 2.2026 -0.80%
2013-08-05 0 2.490 2.480 2.490 2.450 2.510 9,023,582 22,391,288 2.4814 2.215 2.206 2.215 2.179 2.233 10,144,234 2.2073 1.63%
2013-08-02 0 2.450 2.450 2.460 2.420 2.480 8,281,239 20,233,266 2.4433 2.179 2.179 2.188 2.153 2.206 9,309,699 2.1734 0.41%
2013-08-01 0 2.440 2.430 2.440 2.380 2.450 6,990,822 16,957,284 2.4256 2.170 2.162 2.170 2.117 2.179 7,859,023 2.1577 2.09%
2013-07-31 0 2.390 2.380 2.390 2.380 2.500 12,053,990 29,126,778 2.4164 2.126 2.117 2.126 2.117 2.224 13,550,993 2.1494 -3.24%
2013-07-30 0 2.470 2.470 2.480 2.470 2.550 12,268,000 30,519,840 2.4878 2.197 2.197 2.206 2.197 2.268 13,791,581 2.2129 -2.76%
2013-07-29 0 2.540 2.540 2.550 2.520 2.640 6,247,723 15,998,166 2.5606 2.259 2.259 2.268 2.242 2.348 7,023,637 2.2778 -2.68%
2013-07-26 0 2.610 2.610 2.620 2.560 2.660 16,679,103 43,765,404 2.6240 2.322 2.322 2.331 2.277 2.366 18,750,506 2.3341 1.16%
2013-07-25 0 2.580 2.590 2.600 2.540 2.630 15,222,730 39,452,184 2.5917 2.295 2.304 2.313 2.259 2.339 17,113,264 2.3054 0.39%
2013-07-24 0 2.570 2.560 2.570 2.470 2.570 12,494,931 31,542,908 2.5245 2.286 2.277 2.286 2.197 2.286 14,046,695 2.2456 0.00%
2013-07-23 0 2.570 2.550 2.580 2.460 2.580 11,481,310 29,288,869 2.5510 2.286 2.268 2.295 2.188 2.295 12,907,191 2.2692 4.47%
2013-07-22 0 2.460 2.440 2.460 2.430 2.500 6,347,000 15,579,080 2.4546 2.188 2.170 2.188 2.162 2.224 7,135,244 2.1834 -0.81%
2013-07-19 0 2.480 2.470 2.480 2.450 2.500 6,254,000 15,505,250 2.4793 2.206 2.197 2.206 2.179 2.224 7,030,694 2.2054 -0.80%
2013-07-18 0 2.500 2.500 2.510 2.500 2.530 5,662,052 14,210,828 2.5098 2.224 2.224 2.233 2.224 2.251 6,365,231 2.2326 -0.79%
2013-07-17 0 2.520 2.510 2.520 2.490 2.530 7,221,521 18,084,298 2.5042 2.242 2.233 2.242 2.215 2.251 8,118,373 2.2276 1.20%
2013-07-16 0 2.490 2.480 2.490 2.470 2.510 4,959,750 12,345,996 2.4892 2.215 2.206 2.215 2.197 2.233 5,575,709 2.2142 -1.19%
2013-07-15 0 2.520 2.510 2.530 2.470 2.580 14,886,394 37,429,154 2.5143 2.242 2.233 2.251 2.197 2.295 16,735,158 2.2366 -1.56%
2013-07-12 0 2.560 2.550 2.560 2.510 2.600 20,052,952 50,993,166 2.5429 2.277 2.268 2.277 2.233 2.313 22,543,358 2.2620 1.19%
2013-07-11 0 2.530 2.530 2.540 2.380 2.530 22,680,329 56,378,769 2.4858 2.251 2.251 2.259 2.117 2.251 25,497,033 2.2112 5.86%
2013-07-10 0 2.390 2.390 2.410 2.350 2.440 8,712,700 20,828,511 2.3906 2.126 2.126 2.144 2.090 2.170 9,794,743 2.1265 0.84%
2013-07-09 0 2.370 2.370 2.390 2.330 2.390 4,843,364 11,470,005 2.3682 2.108 2.108 2.126 2.073 2.126 5,444,869 2.1066 1.28%
2013-07-08 0 2.340 2.340 2.350 2.310 2.440 10,303,082 24,391,502 2.3674 2.081 2.081 2.090 2.055 2.170 11,582,637 2.1059 -3.31%
2013-07-05 0 2.420 2.420 2.430 2.370 2.450 7,951,612 19,182,284 2.4124 2.153 2.153 2.162 2.108 2.179 8,939,135 2.1459 2.54%
2013-07-04 0 2.360 2.350 2.360 2.290 2.450 12,431,510 29,517,228 2.3744 2.099 2.090 2.099 2.037 2.179 13,975,398 2.1121 3.06%
2013-07-03 0 2.290 2.280 2.290 2.280 2.400 15,910,768 36,643,327 2.3031 2.037 2.028 2.037 2.028 2.135 17,886,750 2.0486 -3.38%
2013-07-02 0 2.370 2.370 2.380 2.370 2.560 12,172,913 29,446,263 2.4190 2.108 2.108 2.117 2.108 2.277 13,684,685 2.1518 -5.20%
2013-06-28 0 2.500 2.510 2.520 2.350 2.530 22,757,064 55,411,484 2.4349 2.224 2.233 2.242 2.090 2.251 25,583,298 2.1659 4.17%
2013-06-27 0 2.400 2.400 2.410 2.380 2.440 16,539,217 39,830,261 2.4082 2.135 2.135 2.144 2.117 2.170 18,593,247 2.1422 1.69%
2013-06-26 0 2.360 2.350 2.360 2.310 2.380 18,272,708 42,963,443 2.3512 2.099 2.090 2.099 2.055 2.117 20,542,023 2.0915 2.16%
2013-06-25 0 2.310 2.300 2.310 2.200 2.420 39,741,806 92,282,348 2.3220 2.055 2.046 2.055 1.957 2.153 44,677,401 2.0655 0.43%
2013-06-24 0 2.300 2.300 2.320 2.290 2.420 26,250,708 61,158,793 2.3298 2.046 2.046 2.064 2.037 2.153 29,510,823 2.0724 -4.17%
2013-06-21 0 2.400 2.400 2.420 2.340 2.470 26,894,102 65,101,735 2.4207 2.135 2.135 2.153 2.081 2.197 30,234,121 2.1533 -2.83%
2013-06-20 0 2.470 2.460 2.470 2.430 2.530 35,192,654 86,994,636 2.4720 2.197 2.188 2.197 2.162 2.251 39,563,283 2.1989 -3.14%
2013-06-19 0 2.550 2.540 2.550 2.520 2.610 23,665,877 60,450,724 2.5543 2.268 2.259 2.268 2.242 2.322 26,604,978 2.2722 -1.92%
2013-06-18 0 2.600 2.590 2.600 2.560 2.630 19,737,392 51,138,278 2.5909 2.313 2.304 2.313 2.277 2.339 22,188,609 2.3047 -0.76%
2013-06-17 0 2.620 2.610 2.620 2.550 2.640 43,840,114 114,161,023 2.6040 2.331 2.322 2.331 2.268 2.348 49,284,684 2.3164 0.77%
2013-06-14 0 2.600 2.620 2.630 2.600 2.840 149,754,522 395,374,530 2.6402 2.313 2.331 2.339 2.313 2.526 168,352,763 2.3485 -7.47%
2013-06-13 0 2.810 2.800 2.820 2.700 2.840 18,264,449 50,564,149 2.7684 2.500 2.491 2.508 2.402 2.526 20,532,739 2.4626 -1.40%
2013-06-11 0 2.850 2.840 2.850 2.820 2.910 13,745,735 39,121,480 2.8461 2.535 2.526 2.535 2.508 2.589 15,452,839 2.5317 -2.06%
2013-06-10 0 2.910 2.900 2.920 2.880 2.970 11,983,900 34,990,409 2.9198 2.589 2.580 2.597 2.562 2.642 13,472,199 2.5972 0.34%
2013-06-07 0 2.900 2.900 2.910 2.890 2.960 9,094,778 26,457,486 2.9091 2.580 2.580 2.589 2.571 2.633 10,224,272 2.5877 0.00%
2013-06-06 0 2.900 2.900 2.910 2.860 2.970 18,890,698 54,814,104 2.9016 2.580 2.580 2.589 2.544 2.642 21,236,762 2.5811 -1.69%
2013-06-05 0 2.950 2.940 2.950 2.900 2.970 11,697,000 34,252,430 2.9283 2.624 2.615 2.624 2.580 2.642 13,149,668 2.6048 -0.67%
2013-06-04 0 2.970 2.970 2.980 2.920 3.070 17,798,125 52,917,911 2.9732 2.642 2.642 2.651 2.597 2.731 20,008,501 2.6448 -2.30%
2013-06-03 0 3.040 3.040 3.050 3.040 3.130 14,647,610 45,022,489 3.0737 2.704 2.704 2.713 2.704 2.784 16,466,719 2.7342 -3.80%
2013-05-31 0 3.160 3.150 3.170 3.050 3.170 17,296,688 53,912,861 3.1169 2.811 2.802 2.820 2.713 2.820 19,444,790 2.7726 0.32%
2013-05-30 0 3.150 3.150 3.160 3.070 3.170 31,411,055 98,533,083 3.1369 2.802 2.802 2.811 2.731 2.820 35,312,041 2.7904 3.96%
2013-05-29 0 3.030 3.020 3.030 3.010 3.100 8,674,011 26,368,948 3.0400 2.695 2.686 2.695 2.677 2.758 9,751,250 2.7042 -1.62%
2013-05-28 0 3.080 3.070 3.080 3.010 3.100 12,223,000 37,527,874 3.0703 2.740 2.731 2.740 2.677 2.758 13,740,993 2.7311 1.32%
2013-05-27 0 3.040 3.040 3.050 3.010 3.110 10,150,400 30,937,168 3.0479 2.704 2.704 2.713 2.677 2.766 11,410,994 2.7112 -2.25%
2013-05-24 0 3.110 3.090 3.110 3.080 3.140 17,609,862 54,778,643 3.1107 2.766 2.749 2.766 2.740 2.793 19,796,857 2.7670 -0.96%
2013-05-23 0 3.140 3.130 3.140 3.050 3.220 27,310,689 85,026,261 3.1133 2.793 2.784 2.793 2.713 2.864 30,702,445 2.7694 -2.79%
2013-05-22 0 3.230 3.230 3.240 3.140 3.250 13,051,000 41,684,446 3.1940 2.873 2.873 2.882 2.793 2.891 14,671,823 2.8411 0.31%
2013-05-21 0 3.220 3.200 3.220 3.130 3.260 16,502,316 52,968,112 3.2097 2.864 2.846 2.864 2.784 2.900 18,551,764 2.8552 1.58%
2013-05-20 0 3.170 3.150 3.170 3.150 3.260 18,500,083 59,140,326 3.1968 2.820 2.802 2.820 2.802 2.900 20,797,636 2.8436 1.28%
2013-05-16 0 3.130 3.120 3.130 3.070 3.180 14,146,846 44,059,678 3.1145 2.784 2.775 2.784 2.731 2.829 15,903,764 2.7704 0.64%
2013-05-15 0 3.110 3.100 3.110 3.090 3.170 15,002,254 46,931,800 3.1283 2.766 2.758 2.766 2.749 2.820 16,865,407 2.7827 0.00%
2013-05-14 0 3.110 3.110 3.120 3.090 3.220 24,161,578 75,555,793 3.1271 2.766 2.766 2.775 2.749 2.864 27,162,241 2.7816 -1.58%
2013-05-13 0 3.160 3.150 3.160 3.150 3.320 37,326,022 120,665,018 3.2327 2.811 2.802 2.811 2.802 2.953 41,961,597 2.8756 -2.47%
2013-05-10 0 3.240 3.230 3.240 3.090 3.250 58,982,000 188,902,630 3.2027 2.882 2.873 2.882 2.749 2.891 66,307,064 2.8489 5.88%
2013-05-09 0 3.060 3.060 3.070 3.040 3.110 18,422,642 56,609,254 3.0728 2.722 2.722 2.731 2.704 2.766 20,710,578 2.7333 0.66%
2013-05-08 0 3.040 3.040 3.050 3.000 3.070 19,357,515 58,959,906 3.0458 2.704 2.704 2.713 2.669 2.731 21,761,554 2.7094 0.33%
2013-05-07 0 3.030 3.030 3.040 2.880 3.040 36,465,341 108,145,347 2.9657 2.695 2.695 2.704 2.562 2.704 40,994,027 2.6381 5.21%
2013-05-06 0 2.880 2.880 2.890 2.880 2.950 16,897,180 49,225,656 2.9132 2.562 2.562 2.571 2.562 2.624 18,995,666 2.5914 0.35%
2013-05-03 0 2.870 2.860 2.870 2.850 2.940 7,949,080 22,939,510 2.8858 2.553 2.544 2.553 2.535 2.615 8,936,288 2.5670 0.35%
2013-05-02 0 2.860 2.850 2.860 2.850 2.930 9,825,600 28,271,151 2.8773 2.544 2.535 2.544 2.535 2.606 11,045,856 2.5594 -2.39%
2013-04-30 0 2.930 2.920 2.940 2.900 2.950 11,029,536 32,265,151 2.9253 2.606 2.597 2.615 2.580 2.624 12,399,311 2.6022 1.74%
2013-04-29 0 2.880 2.870 2.880 2.850 2.910 6,830,480 19,668,498 2.8795 2.562 2.553 2.562 2.535 2.589 7,678,768 2.5614 0.35%
2013-04-26 0 2.870 2.870 2.880 2.840 2.980 17,960,000 51,818,590 2.8852 2.553 2.553 2.562 2.526 2.651 20,190,480 2.5665 -2.71%
2013-04-25 0 2.950 2.940 2.950 2.890 3.000 16,640,880 49,062,187 2.9483 2.624 2.615 2.624 2.571 2.669 18,707,536 2.6226 2.08%
2013-04-24 0 2.890 2.880 2.890 2.830 2.920 11,564,113 33,373,619 2.8860 2.571 2.562 2.571 2.517 2.597 13,000,278 2.5671 2.12%
2013-04-23 0 2.830 2.830 2.840 2.800 2.910 10,438,000 29,569,370 2.8329 2.517 2.517 2.526 2.491 2.589 11,734,311 2.5199 -1.74%
2013-04-22 0 2.880 2.880 2.890 2.820 2.890 7,533,802 21,532,786 2.8582 2.562 2.562 2.571 2.508 2.571 8,469,436 2.5424 1.05%
2013-04-19 0 2.850 2.850 2.860 2.800 2.870 11,658,960 33,149,697 2.8433 2.535 2.535 2.544 2.491 2.553 13,106,904 2.5292 1.42%
2013-04-18 0 2.810 2.810 2.820 2.790 2.860 8,733,000 24,655,630 2.8233 2.500 2.500 2.508 2.482 2.544 9,817,564 2.5114 -0.35%
2013-04-17 0 2.820 2.820 2.830 2.820 2.910 12,970,133 37,061,033 2.8574 2.508 2.508 2.517 2.508 2.589 14,580,913 2.5417 -3.09%
2013-04-16 0 2.910 2.900 2.910 2.840 2.930 10,294,000 29,733,628 2.8884 2.589 2.580 2.589 2.526 2.606 11,572,427 2.5694 0.00%
2013-04-15 0 2.910 2.910 2.920 2.880 3.000 11,901,216 34,590,369 2.9065 2.589 2.589 2.597 2.562 2.669 13,379,246 2.5854 -3.32%
2013-04-12 0 3.010 3.000 3.010 2.990 3.080 10,121,816 30,548,367 3.0181 2.677 2.669 2.677 2.660 2.740 11,378,860 2.6847 -1.95%
2013-04-11 0 3.070 3.050 3.070 3.010 3.120 30,020,080 92,446,936 3.0795 2.731 2.713 2.731 2.677 2.775 33,748,319 2.7393 2.68%
2013-04-10 0 2.990 2.990 3.000 2.930 3.080 32,785,977 98,831,620 3.0144 2.660 2.660 2.669 2.606 2.740 36,857,717 2.6814 3.10%
2013-04-09 0 2.900 2.890 2.900 2.850 2.940 15,079,187 43,611,066 2.8921 2.580 2.571 2.580 2.535 2.615 16,951,894 2.5726 2.47%
2013-04-08 0 2.830 2.830 2.840 2.790 2.850 12,758,681 36,077,131 2.8277 2.517 2.517 2.526 2.482 2.535 14,343,201 2.5153 1.43%
2013-04-05 0 2.790 2.780 2.790 2.770 2.940 27,082,167 75,969,066 2.8051 2.482 2.473 2.482 2.464 2.615 30,445,542 2.4952 -5.42%
2013-04-03 0 2.950 2.940 2.950 2.890 3.010 15,061,209 44,073,383 2.9263 2.624 2.615 2.624 2.571 2.677 16,931,683 2.6030 -0.67%
2013-04-02 0 2.970 2.970 2.980 2.960 3.040 10,851,563 32,367,345 2.9827 2.642 2.642 2.651 2.633 2.704 12,199,235 2.6532 -0.67%
2013-03-28 0 2.990 3.000 3.010 2.950 3.080 36,373,474 109,037,706 2.9977 2.660 2.669 2.677 2.624 2.740 40,890,751 2.6666 -4.47%
2013-03-27 0 3.130 3.120 3.130 3.080 3.190 14,645,456 45,795,944 3.1270 2.784 2.775 2.784 2.740 2.838 16,464,297 2.7815 0.32%
2013-03-26 0 3.120 3.110 3.130 3.070 3.140 10,741,000 33,410,466 3.1106 2.775 2.766 2.784 2.731 2.793 12,074,941 2.7669 -1.58%
2013-03-25 0 3.170 3.160 3.170 3.130 3.190 5,616,000 17,769,420 3.1641 2.820 2.811 2.820 2.784 2.838 6,313,460 2.8145 0.00%
2013-03-22 0 3.170 3.150 3.170 3.130 3.210 10,767,101 34,202,918 3.1766 2.820 2.802 2.820 2.784 2.855 12,104,284 2.8257 0.63%
2013-03-21 0 3.150 3.160 3.170 3.110 3.190 10,362,000 32,756,856 3.1612 2.802 2.811 2.820 2.766 2.838 11,648,872 2.8120 0.00%
2013-03-20 0 3.150 3.140 3.160 3.090 3.160 9,375,965 29,432,064 3.1391 2.802 2.793 2.811 2.749 2.811 10,540,380 2.7923 0.64%
2013-03-19 0 3.130 3.120 3.130 3.100 3.180 6,865,906 21,486,889 3.1295 2.784 2.775 2.784 2.758 2.829 7,718,593 2.7838 0.00%
2013-03-18 0 3.130 3.130 3.140 3.080 3.140 18,586,039 57,829,370 3.1114 2.784 2.784 2.793 2.740 2.793 20,894,267 2.7677 0.00%
2013-03-15 0 3.130 3.090 3.130 3.080 3.190 27,831,646 86,842,175 3.1203 2.784 2.749 2.784 2.740 2.838 31,288,100 2.7756 -1.26%
2013-03-14 0 3.170 3.160 3.170 3.110 3.180 10,064,193 31,702,732 3.1501 2.820 2.811 2.820 2.766 2.829 11,314,080 2.8021 0.00%
2013-03-13 0 3.170 3.170 3.190 3.150 3.240 9,115,638 29,030,718 3.1847 2.820 2.820 2.838 2.802 2.882 10,247,723 2.8329 -1.86%
2013-03-12 0 3.230 3.220 3.230 3.210 3.280 12,732,373 41,306,887 3.2442 2.873 2.864 2.873 2.855 2.918 14,313,626 2.8858 -0.92%
2013-03-11 0 3.260 3.260 3.270 3.250 3.310 9,926,000 32,450,267 3.2692 2.900 2.900 2.909 2.891 2.944 11,158,725 2.9081 -0.31%
2013-03-08 0 3.270 3.260 3.280 3.260 3.310 11,497,904 37,798,804 3.2875 2.909 2.900 2.918 2.900 2.944 12,925,846 2.9243 0.62%
2013-03-07 0 3.250 3.240 3.260 3.210 3.310 11,986,535 39,224,813 3.2724 2.891 2.882 2.900 2.855 2.944 13,475,161 2.9109 0.31%
2013-03-06 0 3.240 3.230 3.240 3.200 3.270 25,222,198 81,724,999 3.2402 2.882 2.873 2.882 2.846 2.909 28,354,581 2.8823 1.89%
2013-03-05 0 3.180 3.180 3.190 3.150 3.240 18,293,161 58,388,824 3.1918 2.829 2.829 2.838 2.802 2.882 20,565,016 2.8392 -0.31%
2013-03-04 0 3.190 3.190 3.210 3.160 3.220 60,476,465 192,754,136 3.1873 2.838 2.838 2.855 2.811 2.864 67,987,129 2.8352 0.00%
2013-03-01 0 3.190 3.190 3.200 3.160 3.350 151,121,788 484,354,994 3.2051 2.838 2.838 2.846 2.811 2.980 169,889,831 2.8510 -4.78%
2013-02-28 0 3.350 3.330 3.350 3.300 3.370 22,428,421 74,880,079 3.3386 2.980 2.962 2.980 2.935 2.998 25,213,841 2.9698 1.52%
2013-02-27 0 3.300 3.300 3.320 3.260 3.360 15,842,870 52,231,776 3.2969 2.935 2.935 2.953 2.900 2.989 17,810,420 2.9327 -0.90%
2013-02-26 0 3.330 3.320 3.330 3.300 3.420 18,229,100 60,878,921 3.3397 2.962 2.953 2.962 2.935 3.042 20,493,000 2.9707 -2.92%
2013-02-25 0 3.430 3.410 3.440 3.370 3.500 16,715,184 57,031,117 3.4119 3.051 3.033 3.060 2.998 3.113 18,791,068 3.0350 -1.72%
2013-02-22 0 3.490 3.480 3.500 3.450 3.510 17,609,109 61,189,220 3.4749 3.104 3.096 3.113 3.069 3.122 19,796,011 3.0910 0.87%
2013-02-21 0 3.460 3.450 3.470 3.410 3.520 20,554,600 70,923,648 3.4505 3.078 3.069 3.087 3.033 3.131 23,107,307 3.0693 -2.54%
2013-02-20 0 3.550 3.540 3.550 3.500 3.570 8,313,227 29,403,030 3.5369 3.158 3.149 3.158 3.113 3.176 9,345,659 3.1462 0.28%
2013-02-19 0 3.540 3.540 3.550 3.480 3.580 13,579,028 48,042,363 3.5380 3.149 3.149 3.158 3.096 3.185 15,265,428 3.1471 1.14%
2013-02-18 0 3.500 3.500 3.510 3.500 3.560 8,754,411 30,777,033 3.5156 3.113 3.113 3.122 3.113 3.167 9,841,635 3.1272 -1.69%
2013-02-15 0 3.560 3.560 3.570 3.480 3.590 5,940,465 21,079,239 3.5484 3.167 3.167 3.176 3.096 3.193 6,678,220 3.1564 0.28%
2013-02-14 0 3.550 3.540 3.550 3.440 3.610 14,957,802 53,134,451 3.5523 3.158 3.149 3.158 3.060 3.211 16,815,434 3.1599 0.57%
2013-02-08 0 3.530 3.510 3.520 3.450 3.550 21,263,468 74,372,310 3.4977 3.140 3.122 3.131 3.069 3.158 23,904,210 3.1113 0.00%
2013-02-07 0 3.530 3.520 3.530 3.440 3.620 33,446,581 117,226,058 3.5049 3.140 3.131 3.140 3.060 3.220 37,600,362 3.1177 -2.75%
2013-02-06 0 3.630 3.620 3.630 3.610 3.700 15,583,033 56,882,019 3.6503 3.229 3.220 3.229 3.211 3.291 17,518,313 3.2470 0.00%
2013-02-05 0 3.630 3.620 3.630 3.610 3.710 11,796,058 43,000,460 3.6453 3.229 3.220 3.229 3.211 3.300 13,261,028 3.2426 -0.82%
2013-02-04 0 3.660 3.650 3.670 3.580 3.760 19,839,728 72,945,747 3.6768 3.256 3.247 3.265 3.185 3.345 22,303,654 3.2706 -2.14%
2013-02-01 0 3.740 3.730 3.740 3.660 3.750 11,981,287 44,296,569 3.6971 3.327 3.318 3.327 3.256 3.336 13,469,261 3.2887 0.00%
2013-01-31 0 3.740 3.740 3.750 3.650 3.770 20,904,167 77,681,581 3.7161 3.327 3.327 3.336 3.247 3.354 23,500,287 3.3056 -0.53%
2013-01-30 0 3.760 3.750 3.760 3.700 3.840 29,224,856 109,665,970 3.7525 3.345 3.336 3.345 3.291 3.416 32,854,335 3.3379 0.27%
2013-01-29 0 3.750 3.760 3.770 3.710 3.780 16,447,557 61,557,384 3.7426 3.336 3.345 3.354 3.300 3.362 18,490,204 3.3292 0.54%
2013-01-28 0 3.730 3.720 3.740 3.700 3.800 24,683,500 91,987,035 3.7267 3.318 3.309 3.327 3.291 3.380 27,748,981 3.3150 -1.32%
2013-01-25 0 3.780 3.780 3.790 3.740 3.950 26,831,862 101,988,472 3.8010 3.362 3.362 3.371 3.327 3.514 30,164,152 3.3811 -3.32%
2013-01-24 0 3.910 3.910 3.920 3.880 3.980 24,212,078 95,200,665 3.9319 3.478 3.478 3.487 3.451 3.540 27,219,013 3.4976 -1.76%
2013-01-23 0 3.980 3.980 3.990 3.950 4.070 19,876,191 79,520,299 4.0008 3.540 3.540 3.549 3.514 3.620 22,344,645 3.5588 -0.50%
2013-01-22 0 4.000 3.990 4.000 3.930 4.050 17,124,657 68,511,299 4.0007 3.558 3.549 3.558 3.496 3.603 19,251,394 3.5588 1.01%
2013-01-21 0 3.960 3.950 3.960 3.910 3.970 13,468,000 53,077,740 3.9410 3.523 3.514 3.523 3.478 3.531 15,140,611 3.5057 -0.25%
2013-01-18 0 3.970 3.960 3.970 3.900 3.980 22,099,157 87,258,566 3.9485 3.531 3.523 3.531 3.469 3.540 24,843,685 3.5123 3.12%
2013-01-17 0 3.850 3.840 3.850 3.840 4.030 27,422,540 107,356,313 3.9149 3.425 3.416 3.425 3.416 3.585 30,828,187 3.4824 -3.75%
2013-01-16 0 4.000 3.990 4.000 3.950 4.050 32,468,054 129,633,657 3.9927 3.558 3.549 3.558 3.514 3.603 36,500,311 3.5516 0.25%
2013-01-15 0 3.990 3.980 3.990 3.950 4.050 18,803,692 74,938,302 3.9853 3.549 3.540 3.549 3.514 3.603 21,138,951 3.5450 -0.25%
2013-01-14 0 4.000 3.980 4.000 3.920 4.070 27,219,223 109,217,966 4.0125 3.558 3.540 3.558 3.487 3.620 30,599,619 3.5693 1.27%
2013-01-11 0 3.950 3.940 3.950 3.880 4.170 46,558,537 184,923,270 3.9718 3.514 3.505 3.514 3.451 3.709 52,340,712 3.5331 -2.95%
2013-01-10 0 4.070 4.060 4.070 3.820 4.210 105,416,910 426,487,329 4.0457 3.620 3.611 3.620 3.398 3.745 118,508,796 3.5988 6.54%
2013-01-09 0 3.820 3.820 3.830 3.800 3.880 23,351,049 89,663,279 3.8398 3.398 3.398 3.407 3.380 3.451 26,251,051 3.4156 1.06%
2013-01-08 0 3.780 3.770 3.780 3.750 3.840 18,003,424 68,151,235 3.7855 3.362 3.354 3.362 3.336 3.416 20,239,296 3.3673 -1.31%
2013-01-07 0 3.830 3.820 3.830 3.770 3.860 27,037,340 103,019,527 3.8103 3.407 3.398 3.407 3.354 3.434 30,395,148 3.3893 0.26%
2013-01-04 0 3.820 3.810 3.820 3.720 3.880 37,512,165 142,305,362 3.7936 3.398 3.389 3.398 3.309 3.451 42,170,858 3.3745 1.87%
2013-01-03 0 3.750 3.730 3.740 3.720 3.890 74,493,108 283,449,876 3.8050 3.336 3.318 3.327 3.309 3.460 83,744,520 3.3847 -0.53%
2013-01-02 0 3.770 3.770 3.780 3.590 3.800 64,660,565 240,396,690 3.7178 3.354 3.354 3.362 3.193 3.380 72,690,858 3.3071 6.20%
2012-12-31 0 3.550 3.530 3.550 3.510 3.570 5,722,000 20,295,790 3.5470 3.158 3.140 3.158 3.122 3.176 6,432,624 3.1551 -0.28%
2012-12-28 0 3.560 3.550 3.560 3.540 3.600 13,438,517 47,915,913 3.5656 3.167 3.158 3.167 3.149 3.202 15,107,467 3.1717 0.56%
2012-12-27 0 3.540 3.530 3.540 3.530 3.600 14,790,115 52,686,475 3.5623 3.149 3.140 3.149 3.140 3.202 16,626,922 3.1687 0.57%
2012-12-24 0 3.520 3.510 3.520 3.480 3.530 18,916,725 66,283,102 3.5039 3.131 3.122 3.131 3.096 3.140 21,266,022 3.1169 1.15%
2012-12-21 0 3.480 3.460 3.470 3.410 3.540 88,860,745 309,087,899 3.4783 3.096 3.078 3.087 3.033 3.149 99,896,495 3.0941 -0.29%
2012-12-20 0 3.490 3.480 3.490 3.420 3.550 34,764,075 121,050,043 3.4820 3.104 3.096 3.104 3.042 3.158 39,081,478 3.0974 -2.24%
2012-12-19 0 3.570 3.560 3.570 3.550 3.600 13,612,333 48,694,202 3.5772 3.176 3.167 3.176 3.158 3.202 15,302,869 3.1820 1.13%
2012-12-18 0 3.530 3.520 3.540 3.510 3.600 13,456,560 47,846,894 3.5557 3.140 3.131 3.149 3.122 3.202 15,127,751 3.1629 0.00%
2012-12-17 0 3.530 3.530 3.540 3.510 3.630 20,240,622 72,031,494 3.5588 3.140 3.140 3.149 3.122 3.229 22,754,335 3.1656 -2.22%
2012-12-14 0 3.610 3.600 3.610 3.440 3.630 39,083,434 139,837,561 3.5779 3.211 3.202 3.211 3.060 3.229 43,937,265 3.1827 4.34%
2012-12-13 0 3.460 3.460 3.470 3.400 3.570 24,929,270 87,077,688 3.4930 3.078 3.078 3.087 3.024 3.176 28,025,274 3.1071 -0.57%
2012-12-12 0 3.480 3.470 3.480 3.430 3.490 13,937,582 48,202,844 3.4585 3.096 3.087 3.096 3.051 3.104 15,668,511 3.0764 1.75%
2012-12-11 0 3.420 3.420 3.430 3.400 3.490 13,866,230 47,703,183 3.4402 3.042 3.042 3.051 3.024 3.104 15,588,298 3.0602 -0.87%
2012-12-10 0 3.450 3.440 3.450 3.430 3.530 18,438,322 64,053,745 3.4739 3.069 3.060 3.069 3.051 3.140 20,728,205 3.0902 1.47%
2012-12-07 0 3.400 3.390 3.400 3.360 3.440 21,971,687 74,931,821 3.4104 3.024 3.016 3.024 2.989 3.060 24,700,384 3.0336 2.10%
2012-12-06 0 3.330 3.330 3.340 3.330 3.410 10,693,000 36,018,740 3.3684 2.962 2.962 2.971 2.962 3.033 12,020,980 2.9963 -1.19%
2012-12-05 0 3.370 3.360 3.370 3.270 3.420 26,740,381 90,051,745 3.3676 2.998 2.989 2.998 2.909 3.042 30,061,309 2.9956 2.43%
2012-12-04 0 3.290 3.290 3.300 3.210 3.300 13,086,000 42,537,562 3.2506 2.927 2.927 2.935 2.855 2.935 14,711,170 2.8915 1.86%
2012-12-03 0 3.230 3.220 3.230 3.220 3.300 17,569,119 57,219,560 3.2568 2.873 2.864 2.873 2.864 2.935 19,751,054 2.8970 -2.12%
2012-11-30 0 3.300 3.300 3.310 3.230 3.320 20,254,676 66,692,410 3.2927 2.935 2.935 2.944 2.873 2.953 22,770,135 2.9289 1.54%
2012-11-29 0 3.250 3.250 3.260 3.220 3.290 14,941,382 48,698,195 3.2593 2.891 2.891 2.900 2.864 2.927 16,796,975 2.8992 -0.31%
2012-11-28 0 3.260 3.250 3.260 3.250 3.300 12,119,596 39,536,700 3.2622 2.900 2.891 2.900 2.891 2.935 13,624,747 2.9018 -1.51%
2012-11-27 0 3.310 3.310 3.320 3.300 3.370 9,442,210 31,466,268 3.3325 2.944 2.944 2.953 2.935 2.998 10,614,852 2.9644 0.30%
2012-11-26 0 3.300 3.300 3.320 3.300 3.350 7,220,189 24,013,903 3.3259 2.935 2.935 2.953 2.935 2.980 8,116,875 2.9585 -0.90%
2012-11-23 0 3.330 3.320 3.330 3.300 3.350 13,546,432 45,114,070 3.3303 2.962 2.953 2.962 2.935 2.980 15,228,784 2.9624 0.60%
2012-11-22 0 3.310 3.300 3.320 3.250 3.330 11,587,483 38,288,111 3.3043 2.944 2.935 2.953 2.891 2.962 13,026,550 2.9392 0.30%
2012-11-21 0 3.300 3.290 3.300 3.220 3.300 12,586,430 41,137,534 3.2684 2.935 2.927 2.935 2.864 2.935 14,149,558 2.9073 2.17%
2012-11-20 0 3.230 3.220 3.230 3.220 3.310 13,194,690 43,000,111 3.2589 2.873 2.864 2.873 2.864 2.944 14,833,359 2.8989 -1.22%
2012-11-19 0 3.270 3.260 3.270 3.220 3.340 11,978,905 39,107,249 3.2647 2.909 2.900 2.909 2.864 2.971 13,466,583 2.9040 -1.21%
2012-11-16 0 3.310 3.290 3.310 3.220 3.330 16,378,000 53,908,810 3.2915 2.944 2.927 2.944 2.864 2.962 18,412,009 2.9279 1.85%
2012-11-15 0 3.250 3.240 3.250 3.210 3.280 13,486,285 43,762,686 3.2450 2.891 2.882 2.891 2.855 2.918 15,161,167 2.8865 -2.11%
2012-11-14 0 3.320 3.310 3.320 3.210 3.350 18,093,222 59,830,805 3.3068 2.953 2.944 2.953 2.855 2.980 20,340,247 2.9415 2.79%
2012-11-13 0 3.230 3.220 3.230 3.220 3.300 18,880,909 61,389,406 3.2514 2.873 2.864 2.873 2.864 2.935 21,225,758 2.8922 -1.82%
2012-11-12 0 3.290 3.280 3.290 3.280 3.350 8,449,656 28,013,349 3.3153 2.927 2.918 2.927 2.918 2.980 9,499,032 2.9491 -0.30%
2012-11-09 0 3.300 3.300 3.310 3.240 3.390 33,766,487 111,695,616 3.3079 2.935 2.935 2.944 2.882 3.016 37,959,998 2.9425 -3.51%
2012-11-08 0 3.420 3.410 3.420 3.400 3.480 16,828,771 57,975,283 3.4450 3.042 3.033 3.042 3.024 3.096 18,918,762 3.0644 -3.12%
2012-11-07 0 3.530 3.530 3.540 3.390 3.540 17,250,809 60,264,527 3.4934 3.140 3.140 3.149 3.016 3.149 19,393,213 3.1075 2.62%
2012-11-06 0 3.440 3.440 3.450 3.390 3.470 12,312,040 42,219,092 3.4291 3.060 3.060 3.069 3.016 3.087 13,841,091 3.0503 -0.86%
2012-11-05 0 3.470 3.460 3.470 3.440 3.500 8,584,407 29,792,970 3.4706 3.087 3.078 3.087 3.060 3.113 9,650,517 3.0872 0.29%
2012-11-02 0 3.460 3.460 3.470 3.440 3.530 27,240,662 94,797,718 3.4800 3.078 3.078 3.087 3.060 3.140 30,623,721 3.0956 1.47%
2012-11-01 0 3.410 3.410 3.420 3.330 3.460 29,996,442 102,457,363 3.4157 3.033 3.033 3.042 2.962 3.078 33,721,746 3.0383 0.59%
2012-10-31 0 3.390 3.370 3.390 3.300 3.390 20,137,199 67,202,170 3.3372 3.016 2.998 3.016 2.935 3.016 22,638,068 2.9685 0.30%
2012-10-30 0 3.380 3.370 3.380 3.350 3.400 8,787,324 29,712,772 3.3813 3.007 2.998 3.007 2.980 3.024 9,878,635 3.0078 0.30%
2012-10-29 0 3.370 3.360 3.370 3.310 3.430 12,937,786 43,732,782 3.3802 2.998 2.989 2.998 2.944 3.051 14,544,549 3.0068 -0.30%
2012-10-26 0 3.380 3.380 3.390 3.350 3.550 17,413,683 59,567,993 3.4208 3.007 3.007 3.016 2.980 3.158 19,576,315 3.0429 -5.06%
2012-10-25 0 3.560 3.540 3.560 3.480 3.580 15,311,798 53,991,125 3.5261 3.167 3.149 3.167 3.096 3.185 17,213,393 3.1366 -0.28%
2012-10-24 0 3.570 3.570 3.580 3.520 3.600 16,929,804 60,173,075 3.5543 3.176 3.176 3.185 3.131 3.202 19,032,342 3.1616 -1.11%
2012-10-22 0 3.610 3.600 3.610 3.480 3.670 15,433,022 55,411,898 3.5905 3.211 3.202 3.211 3.096 3.265 17,349,672 3.1938 0.00%
2012-10-19 0 3.610 3.610 3.620 3.580 3.640 14,986,085 54,106,619 3.6105 3.211 3.211 3.220 3.185 3.238 16,847,230 3.2116 0.56%
2012-10-18 0 3.590 3.590 3.600 3.570 3.670 33,316,198 120,748,991 3.6243 3.193 3.193 3.202 3.176 3.265 37,453,787 3.2239 2.28%
2012-10-17 0 3.510 3.500 3.510 3.400 3.540 32,181,259 112,210,252 3.4868 3.122 3.113 3.122 3.024 3.149 36,177,898 3.1016 3.54%
2012-10-16 0 3.390 3.380 3.390 3.340 3.390 16,039,890 54,021,689 3.3680 3.016 3.007 3.016 2.971 3.016 18,031,908 2.9959 1.19%
2012-10-15 0 3.350 3.350 3.360 3.320 3.380 11,821,258 40,005,981 3.3842 2.980 2.980 2.989 2.953 3.007 13,289,358 3.0104 0.30%
2012-10-12 0 3.340 3.330 3.340 3.220 3.360 38,698,602 128,853,592 3.3297 2.971 2.962 2.971 2.864 2.989 43,504,640 2.9618 4.37%
2012-10-11 0 3.200 3.200 3.210 3.170 3.240 23,792,695 76,189,999 3.2022 2.846 2.846 2.855 2.820 2.882 26,747,546 2.8485 -1.54%
2012-10-10 0 3.250 3.250 3.260 3.210 3.280 8,821,641 28,644,817 3.2471 2.891 2.891 2.900 2.855 2.918 9,917,214 2.8884 -0.91%
2012-10-09 0 3.280 3.270 3.280 3.260 3.340 9,182,701 30,322,020 3.3021 2.918 2.909 2.918 2.900 2.971 10,323,115 2.9373 0.61%
2012-10-08 0 3.260 3.250 3.260 3.220 3.290 10,832,302 35,320,910 3.2607 2.900 2.891 2.900 2.864 2.927 12,177,582 2.9005 -0.61%
2012-10-05 0 3.280 3.270 3.280 3.200 3.290 11,211,559 36,453,570 3.2514 2.918 2.909 2.918 2.846 2.927 12,603,939 2.8922 3.14%
2012-10-04 0 3.180 3.170 3.180 3.120 3.200 6,550,636 20,753,888 3.1682 2.829 2.820 2.829 2.775 2.846 7,364,169 2.8182 0.63%
2012-10-03 0 3.160 3.160 3.170 3.140 3.260 13,686,580 43,468,431 3.1760 2.811 2.811 2.820 2.793 2.900 15,386,337 2.8251 -1.56%
2012-09-28 0 3.210 3.200 3.210 3.100 3.240 20,378,484 64,919,747 3.1857 2.855 2.846 2.855 2.758 2.882 22,909,319 2.8338 1.58%
2012-09-27 0 3.160 3.150 3.160 3.120 3.190 15,359,942 48,418,095 3.1522 2.811 2.802 2.811 2.775 2.838 17,267,516 2.8040 0.32%
2012-09-26 0 3.150 3.140 3.150 3.120 3.200 11,350,707 35,696,616 3.1449 2.802 2.793 2.802 2.775 2.846 12,760,368 2.7975 -2.78%
2012-09-25 0 3.240 3.230 3.240 3.170 3.260 9,071,996 29,101,615 3.2079 2.882 2.873 2.882 2.820 2.900 10,198,661 2.8535 0.31%
2012-09-24 0 3.230 3.230 3.240 3.160 3.260 12,470,556 40,155,283 3.2200 2.873 2.873 2.882 2.811 2.900 14,019,293 2.8643 -1.22%
2012-09-21 0 3.270 3.220 3.240 3.200 3.280 32,056,666 103,985,915 3.2438 2.909 2.864 2.882 2.846 2.918 36,037,832 2.8855 2.19%
2012-09-20 0 3.200 3.190 3.200 3.190 3.270 11,100,830 35,744,845 3.2200 2.846 2.838 2.846 2.838 2.909 12,479,459 2.8643 -0.93%
2012-09-19 0 3.230 3.230 3.250 3.190 3.290 18,581,159 60,184,623 3.2390 2.873 2.873 2.891 2.838 2.927 20,888,781 2.8812 0.62%
2012-09-18 0 3.210 3.200 3.210 3.190 3.330 23,394,606 75,437,285 3.2246 2.855 2.846 2.855 2.838 2.962 26,300,018 2.8683 -3.60%
2012-09-17 0 3.330 3.310 3.330 3.300 3.390 18,202,271 60,775,748 3.3389 2.962 2.944 2.962 2.935 3.016 20,462,839 2.9701 -1.19%
2012-09-14 0 3.370 3.350 3.370 3.230 3.400 71,308,175 236,307,672 3.3139 2.998 2.980 2.998 2.873 3.024 80,164,045 2.9478 9.06%
2012-09-13 0 3.090 3.080 3.090 3.040 3.100 9,024,106 27,745,991 3.0747 2.749 2.740 2.749 2.704 2.758 10,144,823 2.7350 0.00%
2012-09-12 0 3.090 3.080 3.100 3.000 3.120 13,558,430 41,641,550 3.0713 2.749 2.740 2.758 2.669 2.775 15,242,272 2.7320 0.98%
2012-09-11 0 3.060 3.040 3.050 3.010 3.070 7,779,552 23,593,803 3.0328 2.722 2.704 2.713 2.677 2.731 8,745,706 2.6978 0.00%
2012-09-10 0 3.060 3.050 3.060 3.010 3.090 13,559,740 41,370,631 3.0510 2.722 2.713 2.722 2.677 2.749 15,243,745 2.7139 2.00%
2012-09-07 0 3.000 2.990 3.000 2.880 3.020 17,910,902 53,273,714 2.9744 2.669 2.660 2.669 2.562 2.686 20,135,284 2.6458 4.17%
2012-09-06 0 2.880 2.870 2.880 2.860 2.920 8,511,141 24,499,775 2.8786 2.562 2.553 2.562 2.544 2.597 9,568,152 2.5606 0.70%
2012-09-05 0 2.860 2.860 2.870 2.860 2.900 13,659,311 39,212,304 2.8707 2.544 2.544 2.553 2.544 2.580 15,355,681 2.5536 -1.72%
2012-09-04 0 2.910 2.900 2.910 2.900 3.020 11,310,320 33,396,728 2.9528 2.589 2.580 2.589 2.580 2.686 12,714,966 2.6266 -0.34%
2012-09-03 0 2.920 2.900 2.920 2.900 3.000 11,448,565 33,709,369 2.9444 2.597 2.580 2.597 2.580 2.669 12,870,380 2.6191 -1.68%
2012-08-31 0 2.970 2.970 2.980 2.960 3.020 13,975,827 41,677,222 2.9821 2.642 2.642 2.651 2.633 2.686 15,711,506 2.6527 -1.33%
2012-08-30 0 3.010 3.000 3.010 3.000 3.040 15,563,550 46,878,122 3.0120 2.677 2.669 2.677 2.669 2.704 17,496,411 2.6793 -1.95%
2012-08-29 0 3.070 3.070 3.090 3.070 3.100 11,586,905 35,688,208 3.0800 2.731 2.731 2.749 2.731 2.758 13,025,900 2.7398 -1.92%
2012-08-28 0 3.130 3.130 3.140 3.100 3.170 5,901,377 18,405,184 3.1188 2.784 2.784 2.793 2.758 2.820 6,634,278 2.7743 -0.32%
2012-08-27 0 3.140 3.140 3.160 3.130 3.290 17,580,331 55,713,031 3.1691 2.793 2.793 2.811 2.784 2.927 19,763,659 2.8190 -3.98%
2012-08-24 0 3.270 3.270 3.280 3.240 3.290 4,487,600 14,678,316 3.2709 2.909 2.909 2.918 2.882 2.927 5,044,922 2.9095 -2.10%
2012-08-23 0 3.340 3.330 3.340 3.300 3.340 5,385,052 17,869,021 3.3183 2.971 2.962 2.971 2.935 2.971 6,053,830 2.9517 1.83%
2012-08-22 0 3.280 3.270 3.280 3.250 3.340 6,891,022 22,586,707 3.2777 2.918 2.909 2.918 2.891 2.971 7,746,828 2.9156 -2.09%
2012-08-21 0 3.350 3.340 3.350 3.270 3.380 7,769,909 25,989,024 3.3448 2.980 2.971 2.980 2.909 3.007 8,734,866 2.9753 1.52%
2012-08-20 0 3.300 3.280 3.300 3.210 3.310 7,015,052 22,965,072 3.2737 2.935 2.918 2.935 2.855 2.944 7,886,262 2.9120 -1.20%
2012-08-17 0 3.340 3.330 3.340 3.230 3.360 12,208,523 40,060,845 3.2814 2.971 2.962 2.971 2.873 2.989 13,724,718 2.9189 -0.30%
2012-08-16 0 3.350 3.330 3.350 3.330 3.380 5,736,852 19,227,411 3.3516 2.980 2.962 2.980 2.962 3.007 6,449,320 2.9813 0.60%
2012-08-15 0 3.330 3.310 3.330 3.300 3.390 7,662,247 25,546,135 3.3340 2.962 2.944 2.962 2.935 3.016 8,613,833 2.9657 -2.06%
2012-08-14 0 3.400 3.390 3.400 3.300 3.420 12,586,010 42,281,256 3.3594 3.024 3.016 3.024 2.935 3.042 14,149,086 2.9883 3.03%
2012-08-13 0 3.300 3.290 3.300 3.290 3.400 10,552,930 35,064,171 3.3227 2.935 2.927 2.935 2.927 3.024 11,863,514 2.9556 -2.94%
2012-08-10 0 3.400 3.390 3.400 3.370 3.470 9,272,000 31,457,726 3.3928 3.024 3.016 3.024 2.998 3.087 10,423,504 3.0180 -0.87%
2012-08-09 0 3.430 3.430 3.440 3.360 3.450 16,299,783 55,774,722 3.4218 3.051 3.051 3.060 2.989 3.069 18,324,078 3.0438 2.39%
2012-08-08 0 3.350 3.340 3.350 3.320 3.450 13,122,716 44,391,775 3.3828 2.980 2.971 2.980 2.953 3.069 14,752,446 3.0091 -1.18%
2012-08-07 0 3.390 3.380 3.390 3.220 3.400 30,518,569 102,294,993 3.3519 3.016 3.007 3.016 2.864 3.024 34,308,716 2.9816 5.28%
2012-08-06 0 3.220 3.210 3.220 3.200 3.240 10,631,922 34,203,195 3.2170 2.864 2.855 2.864 2.846 2.882 11,952,316 2.8616 1.58%
2012-08-03 0 3.170 3.160 3.170 3.110 3.180 5,996,712 18,944,275 3.1591 2.820 2.811 2.820 2.766 2.829 6,741,453 2.8101 0.00%
2012-08-02 0 3.170 3.160 3.180 3.130 3.200 7,218,215 22,867,654 3.1680 2.820 2.811 2.829 2.784 2.846 8,114,656 2.8181 0.00%
2012-08-01 0 3.170 3.170 3.180 3.130 3.190 14,957,893 47,380,962 3.1676 2.820 2.820 2.829 2.784 2.838 16,815,536 2.8177 -0.94%
2012-07-31 0 3.200 3.190 3.200 3.140 3.230 19,000,702 60,779,215 3.1988 2.846 2.838 2.846 2.793 2.873 21,360,428 2.8454 1.91%
2012-07-30 0 3.140 3.130 3.140 3.090 3.140 10,321,134 32,176,876 3.1176 2.793 2.784 2.793 2.749 2.793 11,602,931 2.7732 1.62%
2012-07-27 0 3.090 3.080 3.090 3.080 3.110 7,237,623 22,375,626 3.0916 2.749 2.740 2.749 2.740 2.766 8,136,474 2.7500 1.98%
2012-07-26 0 3.030 3.030 3.040 2.990 3.060 7,984,468 24,134,321 3.0227 2.695 2.695 2.704 2.660 2.722 8,976,071 2.6887 -0.33%
2012-07-25 0 3.040 3.040 3.050 2.980 3.050 13,438,456 40,576,315 3.0194 2.704 2.704 2.713 2.651 2.713 15,107,398 2.6859 0.00%
2012-07-24 0 3.040 3.030 3.040 2.990 3.110 6,784,243 20,760,609 3.0601 2.704 2.695 2.704 2.660 2.766 7,626,788 2.7221 -1.30%
2012-07-23 0 3.080 3.070 3.080 3.070 3.120 7,074,651 21,833,552 3.0862 2.740 2.731 2.740 2.731 2.775 7,953,263 2.7452 -3.14%
2012-07-20 0 3.180 3.170 3.180 3.100 3.180 9,653,934 30,322,655 3.1410 2.829 2.820 2.829 2.758 2.829 10,852,871 2.7940 0.32%
2012-07-19 0 3.170 3.160 3.170 3.100 3.180 9,926,865 31,269,818 3.1500 2.820 2.811 2.820 2.758 2.829 11,159,697 2.8020 2.92%
2012-07-18 0 3.080 3.080 3.090 3.050 3.140 7,480,155 23,087,560 3.0865 2.740 2.740 2.749 2.713 2.793 8,409,127 2.7455 -1.60%
2012-07-17 0 3.130 3.130 3.140 3.100 3.170 9,660,522 30,237,684 3.1300 2.784 2.784 2.793 2.758 2.820 10,860,277 2.7842 1.29%
2012-07-16 0 3.090 3.080 3.090 3.060 3.150 6,052,066 18,751,120 3.0983 2.749 2.740 2.749 2.722 2.802 6,803,681 2.7560 -0.96%
2012-07-13 0 3.120 3.110 3.120 3.050 3.200 8,751,251 27,327,767 3.1227 2.775 2.766 2.775 2.713 2.846 9,838,082 2.7778 1.96%
2012-07-12 0 3.060 3.050 3.060 3.040 3.160 19,301,164 59,386,981 3.0769 2.722 2.713 2.722 2.704 2.811 21,698,205 2.7370 -3.47%
2012-07-11 0 3.170 3.170 3.180 3.130 3.190 12,336,899 38,914,847 3.1543 2.820 2.820 2.829 2.784 2.838 13,869,037 2.8059 -0.94%
2012-07-10 0 3.200 3.190 3.200 3.170 3.260 8,707,529 27,834,627 3.1966 2.846 2.838 2.846 2.820 2.900 9,788,930 2.8435 -1.54%
2012-07-09 0 3.250 3.240 3.250 3.220 3.370 14,537,691 47,549,577 3.2708 2.891 2.882 2.891 2.864 2.998 16,343,149 2.9095 -4.13%
2012-07-06 0 3.390 3.390 3.400 3.310 3.400 10,832,000 36,530,400 3.3725 3.016 3.016 3.024 2.944 3.024 12,177,242 2.9999 1.19%
2012-07-05 0 3.350 3.340 3.350 3.270 3.350 4,579,718 15,157,704 3.3097 2.980 2.971 2.980 2.909 2.980 5,148,480 2.9441 0.60%
2012-07-04 0 3.330 3.330 3.340 3.320 3.380 8,675,410 28,984,855 3.3410 2.962 2.962 2.971 2.953 3.007 9,752,822 2.9719 0.60%
2012-07-03 0 3.310 3.300 3.310 3.270 3.350 10,937,817 36,128,508 3.3031 2.944 2.935 2.944 2.909 2.980 12,296,201 2.9382 0.30%
2012-06-29 0 3.300 3.290 3.300 3.200 3.350 16,000,283 52,549,329 3.2843 2.935 2.927 2.935 2.846 2.980 17,987,382 2.9215 2.48%
2012-06-28 0 3.220 3.210 3.220 3.210 3.300 9,757,674 31,673,116 3.2460 2.864 2.855 2.864 2.855 2.935 10,969,494 2.8874 -1.23%
2012-06-27 0 3.260 3.250 3.260 3.200 3.290 8,851,795 28,709,980 3.2434 2.900 2.891 2.900 2.846 2.927 9,951,113 2.8851 0.93%
2012-06-26 0 3.230 3.220 3.230 3.180 3.230 6,105,950 19,606,056 3.2110 2.873 2.864 2.873 2.829 2.873 6,864,257 2.8563 0.94%
2012-06-25 0 3.200 3.190 3.200 3.170 3.270 10,804,480 34,601,865 3.2025 2.846 2.838 2.846 2.820 2.909 12,146,305 2.8488 -2.44%
2012-06-22 0 3.280 3.260 3.270 3.250 3.310 8,239,798 27,063,446 3.2845 2.918 2.900 2.909 2.891 2.944 9,263,111 2.9216 -1.50%
2012-06-21 0 3.330 3.330 3.340 3.320 3.480 17,328,058 58,674,811 3.3861 2.962 2.962 2.971 2.953 3.096 19,480,056 3.0120 -2.35%
2012-06-20 0 3.410 3.390 3.420 3.350 3.420 21,711,975 73,845,824 3.4012 3.033 3.016 3.042 2.980 3.042 24,408,418 3.0254 2.71%
2012-06-19 0 3.320 3.310 3.320 3.280 3.350 9,285,224 30,827,913 3.3201 2.953 2.944 2.953 2.918 2.980 10,438,370 2.9533 0.91%
2012-06-18 0 3.290 3.280 3.290 3.280 3.340 10,301,425 34,000,756 3.3006 2.927 2.918 2.927 2.918 2.971 11,580,775 2.9360 1.23%
2012-06-15 0 3.250 3.240 3.250 3.190 3.270 8,292,600 26,925,344 3.2469 2.891 2.882 2.891 2.838 2.909 9,322,471 2.8882 1.88%
2012-06-14 0 3.190 3.180 3.190 3.160 3.250 7,267,700 23,202,141 3.1925 2.838 2.829 2.838 2.811 2.891 8,170,287 2.8398 -1.85%
2012-06-13 0 3.250 3.240 3.250 3.200 3.260 7,832,852 25,365,603 3.2384 2.891 2.882 2.891 2.846 2.900 8,805,626 2.8806 0.93%
2012-06-12 0 3.220 3.210 3.220 3.180 3.240 4,941,084 15,897,702 3.2175 2.864 2.855 2.864 2.829 2.882 5,554,725 2.8620 -1.53%
2012-06-11 0 3.270 3.260 3.270 3.190 3.290 16,795,139 54,447,204 3.2418 2.909 2.900 2.909 2.838 2.927 18,880,953 2.8837 4.81%
2012-06-08 0 3.120 3.110 3.120 3.080 3.190 15,971,066 49,912,559 3.1252 2.775 2.766 2.775 2.740 2.838 17,954,537 2.7799 0.97%
2012-06-07 0 3.090 3.080 3.090 3.080 3.240 23,623,341 74,451,715 3.1516 2.749 2.740 2.749 2.740 2.882 26,557,159 2.8035 -1.90%
2012-06-06 0 3.150 3.150 3.160 3.100 3.180 12,383,587 38,979,840 3.1477 2.802 2.802 2.811 2.758 2.829 13,921,523 2.8000 1.94%
2012-06-05 0 3.090 3.090 3.100 3.070 3.150 10,331,186 32,073,479 3.1045 2.749 2.749 2.758 2.731 2.802 11,614,232 2.7616 -0.64%
2012-06-04 0 3.110 3.100 3.110 3.040 3.140 23,433,655 72,667,137 3.1010 2.766 2.758 2.766 2.704 2.793 26,343,916 2.7584 -2.81%
2012-06-01 0 3.200 3.190 3.200 3.180 3.340 25,163,105 81,621,418 3.2437 2.846 2.838 2.846 2.829 2.971 28,288,149 2.8854 -4.76%
2012-05-31 0 3.360 3.360 3.370 3.300 3.400 15,783,176 52,945,097 3.3545 2.989 2.989 2.998 2.935 3.024 17,743,313 2.9839 -0.59%
2012-05-30 0 3.380 3.370 3.380 3.270 3.390 21,194,000 70,920,980 3.3463 3.007 2.998 3.007 2.909 3.016 23,826,115 2.9766 -0.29%
2012-05-29 0 3.390 3.380 3.390 3.210 3.400 32,153,281 108,029,544 3.3598 3.016 3.007 3.016 2.855 3.024 36,146,446 2.9887 5.61%
2012-05-28 0 3.210 3.210 3.220 3.150 3.230 6,975,968 22,289,199 3.1951 2.855 2.855 2.864 2.802 2.873 7,842,324 2.8422 0.94%
2012-05-25 0 3.180 3.180 3.190 3.120 3.220 14,195,277 44,925,671 3.1648 2.829 2.829 2.838 2.775 2.864 15,958,210 2.8152 -1.55%
2012-05-24 0 3.230 3.220 3.230 3.170 3.280 19,628,712 63,080,237 3.2137 2.873 2.864 2.873 2.820 2.918 22,066,431 2.8587 0.31%
2012-05-23 0 3.220 3.210 3.220 3.160 3.300 13,732,130 44,115,644 3.2126 2.864 2.855 2.864 2.811 2.935 15,437,544 2.8577 -2.72%
2012-05-22 0 3.310 3.300 3.310 3.280 3.420 16,346,540 54,507,643 3.3345 2.944 2.935 2.944 2.918 3.042 18,376,642 2.9661 1.85%
2012-05-21 0 3.250 3.240 3.250 3.120 3.260 12,037,838 38,441,935 3.1934 2.891 2.882 2.891 2.775 2.900 13,532,835 2.8406 1.88%
2012-05-18 0 3.190 3.180 3.190 3.080 3.210 20,667,866 65,096,438 3.1496 2.838 2.829 2.838 2.740 2.855 23,234,640 2.8017 -1.54%
2012-05-17 0 3.240 3.230 3.240 3.220 3.270 16,592,053 53,818,603 3.2436 2.882 2.873 2.882 2.864 2.909 18,652,645 2.8853 0.62%
2012-05-16 0 3.220 3.210 3.220 3.190 3.240 22,047,180 70,817,158 3.2121 2.864 2.855 2.864 2.838 2.882 24,785,253 2.8572 -3.30%
2012-05-15 0 3.330 3.320 3.330 3.250 3.360 16,695,571 55,278,710 3.3110 2.962 2.953 2.962 2.891 2.989 18,769,019 2.9452 0.30%
2012-05-14 0 3.320 3.300 3.310 3.300 3.420 14,595,322 48,855,714 3.3474 2.953 2.935 2.944 2.935 3.042 16,407,937 2.9776 -1.19%
2012-05-11 0 3.360 3.350 3.360 3.320 3.430 17,208,001 57,903,986 3.3649 2.989 2.980 2.989 2.953 3.051 19,345,089 2.9932 -0.30%
2012-05-10 0 3.370 3.370 3.380 3.320 3.450 19,005,464 64,231,948 3.3797 2.998 2.998 3.007 2.953 3.069 21,365,781 3.0063 0.30%
2012-05-09 0 3.360 3.350 3.360 3.260 3.510 54,185,224 181,836,414 3.3558 2.989 2.980 2.989 2.900 3.122 60,914,569 2.9851 -5.08%
2012-05-08 0 3.540 3.540 3.550 3.500 3.670 17,162,914 60,903,834 3.5486 3.149 3.149 3.158 3.113 3.265 19,294,402 3.1566 -2.75%
2012-05-07 0 3.640 3.630 3.640 3.510 3.700 47,771,689 173,664,933 3.6353 3.238 3.229 3.238 3.122 3.291 53,704,527 3.2337 0.55%
2012-05-04 0 3.620 3.610 3.620 3.610 3.700 25,788,637 93,677,693 3.6325 3.220 3.211 3.220 3.211 3.291 28,991,367 3.2312 -2.95%
2012-05-03 0 3.730 3.710 3.720 3.710 3.760 7,135,283 26,623,001 3.7312 3.318 3.300 3.309 3.300 3.345 8,021,425 3.3190 -0.80%
2012-05-02 0 3.760 3.760 3.770 3.750 3.850 19,767,757 74,776,486 3.7828 3.345 3.345 3.354 3.336 3.425 22,222,745 3.3649 -0.27%
2012-04-30 0 3.770 3.760 3.770 3.730 3.880 25,157,706 95,133,493 3.7815 3.354 3.345 3.354 3.318 3.451 28,282,080 3.3637 0.00%
2012-04-27 0 3.770 3.770 3.780 3.750 3.860 10,132,750 38,469,123 3.7965 3.354 3.354 3.362 3.336 3.434 11,391,152 3.3771 -0.53%
2012-04-26 0 3.790 3.790 3.810 3.760 3.830 16,655,541 63,294,792 3.8002 3.371 3.371 3.389 3.345 3.407 18,724,018 3.3804 0.80%
2012-04-25 0 3.760 3.750 3.760 3.710 3.780 7,470,850 28,016,458 3.7501 3.345 3.336 3.345 3.300 3.362 8,398,666 3.3358 -0.27%
2012-04-24 0 3.770 3.750 3.770 3.680 3.820 16,087,880 60,447,116 3.7573 3.354 3.336 3.354 3.273 3.398 18,085,858 3.3422 1.34%
2012-04-23 0 3.720 3.710 3.720 3.710 3.900 14,158,030 53,644,283 3.7890 3.309 3.300 3.309 3.300 3.469 15,916,337 3.3704 -3.88%
2012-04-20 0 3.870 3.850 3.880 3.730 3.930 21,411,123 82,709,290 3.8629 3.442 3.425 3.451 3.318 3.496 24,070,203 3.4362 2.38%
2012-04-19 0 3.780 3.760 3.770 3.710 3.780 8,312,988 31,234,052 3.7573 3.362 3.345 3.354 3.300 3.362 9,345,391 3.3422 1.07%
2012-04-18 0 3.740 3.740 3.750 3.710 3.780 11,746,764 44,048,317 3.7498 3.327 3.327 3.336 3.300 3.362 13,205,612 3.3356 1.08%
2012-04-17 0 3.700 3.700 3.710 3.650 3.770 16,260,000 59,915,450 3.6848 3.291 3.291 3.300 3.247 3.354 18,279,354 3.2778 -1.60%
2012-04-16 0 3.760 3.750 3.760 3.700 3.760 11,170,102 41,756,823 3.7383 3.345 3.336 3.345 3.291 3.345 12,557,334 3.3253 -0.79%
2012-04-13 0 3.790 3.790 3.800 3.770 3.870 21,576,421 82,115,135 3.8058 3.371 3.371 3.380 3.354 3.442 24,256,029 3.3853 2.71%
2012-04-12 0 3.690 3.680 3.690 3.640 3.720 12,729,661 47,007,001 3.6927 3.282 3.273 3.282 3.238 3.309 14,310,577 3.2848 1.65%
2012-04-11 0 3.630 3.610 3.620 3.600 3.670 15,366,437 55,780,268 3.6300 3.229 3.211 3.220 3.202 3.265 17,274,818 3.2290 -1.36%
2012-04-10 0 3.680 3.680 3.690 3.650 3.720 10,114,199 37,210,729 3.6791 3.273 3.273 3.282 3.247 3.309 11,370,297 3.2726 -0.54%
2012-04-05 0 3.700 3.680 3.690 3.610 3.730 24,191,012 88,810,749 3.6712 3.291 3.273 3.282 3.211 3.318 27,195,330 3.2657 -0.27%
2012-04-03 0 3.710 3.700 3.710 3.670 3.800 22,509,260 83,766,362 3.7214 3.300 3.291 3.300 3.265 3.380 25,304,719 3.3103 1.09%
2012-04-02 0 3.670 3.670 3.680 3.620 3.720 23,518,105 86,136,270 3.6626 3.265 3.265 3.273 3.220 3.309 26,438,854 3.2579 -1.87%
2012-03-30 0 3.740 3.720 3.740 3.670 3.750 13,196,000 49,108,676 3.7215 3.327 3.309 3.327 3.265 3.336 14,834,831 3.3104 1.08%
2012-03-29 0 3.700 3.680 3.700 3.620 3.730 24,068,770 88,220,862 3.6654 3.291 3.273 3.291 3.220 3.318 27,057,907 3.2604 -1.33%
2012-03-28 0 3.750 3.740 3.750 3.700 3.850 11,216,562 41,937,022 3.7388 3.336 3.327 3.336 3.291 3.425 12,609,564 3.3258 -2.09%
2012-03-27 0 3.830 3.820 3.840 3.730 3.850 15,440,055 58,828,799 3.8101 3.407 3.398 3.416 3.318 3.425 17,357,579 3.3892 4.08%
2012-03-26 0 3.680 3.680 3.690 3.650 3.760 15,570,364 57,380,054 3.6852 3.273 3.273 3.282 3.247 3.345 17,504,071 3.2781 -1.08%
2012-03-23 0 3.720 3.710 3.720 3.710 3.780 19,220,000 71,691,194 3.7300 3.309 3.300 3.309 3.300 3.362 21,606,961 3.3180 -2.11%
2012-03-22 0 3.800 3.790 3.800 3.760 3.870 12,982,700 49,200,138 3.7897 3.380 3.371 3.380 3.345 3.442 14,595,041 3.3710 -0.78%
2012-03-21 0 3.830 3.820 3.830 3.720 4.020 64,338,391 247,182,272 3.8419 3.407 3.398 3.407 3.309 3.576 72,328,673 3.4175 1.06%
2012-03-20 0 3.790 3.790 3.800 3.770 3.910 28,557,512 109,411,898 3.8313 3.371 3.371 3.380 3.354 3.478 32,104,113 3.4080 -2.57%
2012-03-19 0 3.890 3.880 3.890 3.880 4.000 27,754,861 108,640,901 3.9143 3.460 3.451 3.460 3.451 3.558 31,201,779 3.4819 -4.19%
2012-03-16 0 4.060 4.030 4.060 4.020 4.090 14,473,998 58,725,229 4.0573 3.611 3.585 3.611 3.576 3.638 16,271,546 3.6091 0.50%
2012-03-15 0 4.040 4.010 4.040 3.940 4.070 17,782,464 71,129,150 4.0000 3.594 3.567 3.594 3.505 3.620 19,990,895 3.5581 -0.74%
2012-03-14 0 4.070 4.050 4.070 4.030 4.170 35,789,230 146,670,686 4.0982 3.620 3.603 3.620 3.585 3.709 40,233,949 3.6454 1.24%
2012-03-13 0 4.020 4.020 4.030 3.950 4.050 14,243,977 57,262,264 4.0201 3.576 3.576 3.585 3.514 3.603 16,012,958 3.5760 1.52%
2012-03-12 0 3.960 3.950 3.970 3.890 4.000 11,705,531 46,153,354 3.9429 3.523 3.514 3.531 3.460 3.558 13,159,259 3.5073 0.25%
2012-03-09 0 3.950 3.940 3.950 3.910 4.000 18,082,960 71,556,103 3.9571 3.514 3.505 3.514 3.478 3.558 20,328,710 3.5200 0.77%
2012-03-08 0 3.920 3.920 3.930 3.880 3.970 23,458,424 91,887,098 3.9170 3.487 3.487 3.496 3.451 3.531 26,371,761 3.4843 0.00%
2012-03-07 0 3.920 3.900 3.930 3.800 3.960 29,471,334 115,012,994 3.9025 3.487 3.469 3.496 3.380 3.523 33,131,424 3.4714 0.26%
2012-03-06 0 3.910 3.900 3.910 3.900 4.100 44,718,426 176,898,194 3.9558 3.478 3.469 3.478 3.469 3.647 50,272,075 3.5188 -5.33%
2012-03-05 0 4.130 4.120 4.130 4.120 4.270 14,348,362 59,955,904 4.1786 3.674 3.665 3.674 3.665 3.798 16,130,307 3.7170 -2.82%
2012-03-02 0 4.250 4.250 4.270 4.200 4.270 12,008,413 50,984,028 4.2457 3.780 3.780 3.798 3.736 3.798 13,499,756 3.7767 1.67%
2012-03-01 0 4.180 4.170 4.190 4.160 4.280 14,637,324 61,660,351 4.2125 3.718 3.709 3.727 3.700 3.807 16,455,155 3.7472 -2.56%
2012-02-29 0 4.290 4.290 4.310 4.260 4.350 23,245,445 100,176,880 4.3095 3.816 3.816 3.834 3.789 3.869 26,132,332 3.8334 0.00%
2012-02-28 0 4.290 4.280 4.300 4.200 4.300 16,642,589 70,794,891 4.2538 3.816 3.807 3.825 3.736 3.825 18,709,457 3.7839 2.88%
2012-02-27 0 4.170 4.160 4.170 4.130 4.410 51,754,277 221,315,604 4.2763 3.709 3.700 3.709 3.674 3.923 58,181,719 3.8039 -0.24%
2012-02-24 0 4.180 4.180 4.190 4.150 4.240 13,083,000 54,870,886 4.1941 3.718 3.718 3.727 3.692 3.772 14,707,798 3.7307 -0.71%
2012-02-23 0 4.210 4.210 4.220 4.150 4.250 16,988,756 71,360,305 4.2004 3.745 3.745 3.754 3.692 3.780 19,098,615 3.7364 -0.71%
2012-02-22 0 4.240 4.220 4.240 4.050 4.270 23,752,372 99,962,176 4.2085 3.772 3.754 3.772 3.603 3.798 26,702,215 3.7436 3.16%
2012-02-21 0 4.110 4.110 4.120 4.030 4.180 25,125,847 103,045,295 4.1012 3.656 3.656 3.665 3.585 3.718 28,246,264 3.6481 -1.20%
2012-02-20 0 4.160 4.150 4.160 4.150 4.260 25,870,340 109,199,705 4.2210 3.700 3.692 3.700 3.692 3.789 29,083,217 3.7547 0.24%
2012-02-17 0 4.150 4.140 4.150 4.130 4.300 38,186,756 160,003,564 4.1900 3.692 3.683 3.692 3.674 3.825 42,929,227 3.7271 -0.48%
2012-02-16 0 4.170 4.160 4.170 4.140 4.260 19,947,792 83,673,475 4.1946 3.709 3.700 3.709 3.683 3.789 22,425,138 3.7312 -2.80%
2012-02-15 0 4.290 4.280 4.290 4.090 4.310 42,555,839 180,412,037 4.2394 3.816 3.807 3.816 3.638 3.834 47,840,913 3.7711 4.89%
2012-02-14 0 4.090 4.080 4.090 4.060 4.200 35,648,180 146,050,751 4.0970 3.638 3.629 3.638 3.611 3.736 40,075,381 3.6444 -2.39%
2012-02-13 0 4.190 4.190 4.200 4.130 4.260 38,736,206 162,618,908 4.1981 3.727 3.727 3.736 3.674 3.789 43,546,914 3.7343 0.48%
2012-02-10 0 4.170 4.160 4.170 4.140 4.450 79,102,654 341,788,411 4.3208 3.709 3.700 3.709 3.683 3.958 88,926,532 3.8435 -3.02%
2012-02-09 0 4.300 4.270 4.300 4.020 4.320 66,026,539 278,630,180 4.2200 3.825 3.798 3.825 3.576 3.843 74,226,475 3.7538 4.37%
2012-02-08 0 4.120 4.120 4.130 3.880 4.150 46,492,490 187,416,060 4.0311 3.665 3.665 3.674 3.451 3.692 52,266,463 3.5858 5.91%
2012-02-07 0 3.890 3.880 3.890 3.870 3.960 26,104,991 102,063,476 3.9097 3.460 3.451 3.460 3.442 3.523 29,347,009 3.4778 -0.77%
2012-02-06 0 3.920 3.910 3.920 3.900 3.980 27,857,086 109,500,921 3.9308 3.487 3.478 3.487 3.469 3.540 31,316,700 3.4966 0.51%
2012-02-03 0 3.900 3.890 3.910 3.810 3.940 18,788,694 73,113,980 3.8914 3.469 3.460 3.478 3.389 3.505 21,122,090 3.4615 1.04%
2012-02-02 0 3.860 3.850 3.860 3.780 3.860 49,253,809 188,127,928 3.8196 3.434 3.425 3.434 3.362 3.434 55,370,714 3.3976 3.76%
2012-02-01 0 3.720 3.720 3.730 3.700 3.840 41,954,612 157,414,227 3.7520 3.309 3.309 3.318 3.291 3.416 47,165,019 3.3375 -1.59%
2012-01-31 0 3.780 3.770 3.780 3.540 3.800 67,579,552 252,490,983 3.7362 3.362 3.354 3.362 3.149 3.380 75,972,359 3.3235 -3.82%
2012-01-30 0 3.930 3.920 3.930 3.900 4.090 28,697,405 113,866,753 3.9678 3.496 3.487 3.496 3.469 3.638 32,261,379 3.5295 -3.44%
2012-01-27 0 4.070 4.070 4.080 4.060 4.150 21,565,101 88,468,770 4.1024 3.620 3.620 3.629 3.611 3.692 24,243,304 3.6492 -1.21%
2012-01-26 0 4.120 4.110 4.120 4.080 4.170 35,839,135 147,998,587 4.1295 3.665 3.656 3.665 3.629 3.709 40,290,051 3.6733 3.26%
2012-01-20 0 3.990 3.980 4.000 3.970 4.100 31,884,000 127,906,214 4.0116 3.549 3.540 3.558 3.531 3.647 35,843,722 3.5684 -0.75%
2012-01-19 0 4.020 4.010 4.020 3.860 4.040 61,490,312 245,008,235 3.9845 3.576 3.567 3.576 3.434 3.594 69,126,887 3.5443 5.79%
2012-01-18 0 3.800 3.800 3.820 3.770 3.870 26,328,506 100,642,530 3.8226 3.380 3.380 3.398 3.354 3.442 29,598,283 3.4003 -1.55%
2012-01-17 0 3.860 3.850 3.860 3.590 3.870 60,395,124 228,073,098 3.7763 3.434 3.425 3.434 3.193 3.442 67,895,686 3.3592 8.12%
2012-01-16 0 3.570 3.560 3.580 3.550 3.640 16,438,520 59,001,172 3.5892 3.176 3.167 3.185 3.158 3.238 18,480,045 3.1927 -2.99%
2012-01-13 0 3.680 3.670 3.680 3.590 3.680 28,121,157 102,469,641 3.6439 3.273 3.265 3.273 3.193 3.273 31,613,566 3.2413 2.22%
2012-01-12 0 3.600 3.600 3.610 3.580 3.720 29,206,630 106,464,429 3.6452 3.202 3.202 3.211 3.185 3.309 32,833,846 3.2425 -0.28%
2012-01-11 0 3.610 3.610 3.620 3.530 3.690 52,701,003 191,256,792 3.6291 3.211 3.211 3.220 3.140 3.282 59,246,020 3.2282 2.27%
2012-01-10 0 3.530 3.520 3.530 3.460 3.560 45,350,690 159,593,596 3.5191 3.140 3.131 3.140 3.078 3.167 50,982,861 3.1303 2.92%
2012-01-09 0 3.430 3.410 3.430 3.220 3.430 33,108,896 109,734,537 3.3144 3.051 3.033 3.051 2.864 3.051 37,220,740 2.9482 2.39%
2012-01-06 0 3.350 3.330 3.350 3.300 3.430 12,004,495 40,047,144 3.3360 2.980 2.962 2.980 2.935 3.051 13,495,351 2.9675 -2.62%
2012-01-05 0 3.440 3.430 3.450 3.410 3.480 11,441,376 39,414,255 3.4449 3.060 3.051 3.069 3.033 3.096 12,862,298 3.0643 0.29%
2012-01-04 0 3.430 3.420 3.430 3.420 3.520 16,322,926 56,634,072 3.4696 3.051 3.042 3.051 3.042 3.131 18,350,095 3.0863 -0.29%
2012-01-03 0 3.440 3.430 3.440 3.400 3.500 18,508,537 63,428,302 3.4270 3.060 3.051 3.060 3.024 3.113 20,807,140 3.0484 1.78%
2011-12-30 0 3.380 3.360 3.380 3.350 3.410 12,445,624 42,167,920 3.3882 3.007 2.989 3.007 2.980 3.033 13,991,265 3.0139 0.30%
2011-12-29 0 3.370 3.370 3.390 3.320 3.410 16,514,240 55,784,643 3.3780 2.998 2.998 3.016 2.953 3.033 18,565,168 3.0048 0.00%
2011-12-28 0 3.370 3.370 3.390 3.360 3.430 12,827,355 43,437,766 3.3863 2.998 2.998 3.016 2.989 3.051 14,420,404 3.0122 -3.16%
2011-12-23 0 3.480 3.480 3.490 3.450 3.560 21,821,253 76,606,997 3.5107 3.096 3.096 3.104 3.069 3.167 24,531,267 3.1228 0.58%
2011-12-22 0 3.460 3.450 3.460 3.340 3.470 18,661,696 63,707,489 3.4138 3.078 3.069 3.078 2.971 3.087 20,979,320 3.0367 1.76%
2011-12-21 0 3.400 3.390 3.400 3.360 3.430 22,693,404 76,858,447 3.3868 3.024 3.016 3.024 2.989 3.051 25,511,732 3.0127 3.66%
2011-12-20 0 3.280 3.260 3.270 3.260 3.380 16,189,156 53,383,965 3.2975 2.918 2.900 2.909 2.900 3.007 18,199,712 2.9332 -0.61%
2011-12-19 0 3.300 3.290 3.300 3.260 3.380 13,834,500 45,840,625 3.3135 2.935 2.927 2.935 2.900 3.007 15,552,627 2.9475 -2.94%
2011-12-16 0 3.400 3.390 3.400 3.300 3.430 35,389,496 118,946,705 3.3611 3.024 3.016 3.024 2.935 3.051 39,784,571 2.9898 2.41%
2011-12-15 0 3.320 3.310 3.340 3.250 3.370 32,615,928 108,059,033 3.3131 2.953 2.944 2.971 2.891 2.998 36,666,549 2.9471 -2.92%
2011-12-14 0 3.420 3.410 3.420 3.410 3.520 27,457,996 95,290,003 3.4704 3.042 3.033 3.042 3.033 3.131 30,868,046 3.0870 -3.12%
2011-12-13 0 3.530 3.530 3.540 3.520 3.580 14,852,842 52,725,972 3.5499 3.140 3.140 3.149 3.131 3.185 16,697,439 3.1577 -3.02%
2011-12-12 0 3.640 3.620 3.650 3.620 3.720 16,599,552 60,861,633 3.6665 3.238 3.220 3.247 3.220 3.309 18,661,075 3.2614 0.00%
2011-12-09 0 3.640 3.630 3.640 3.580 3.680 35,384,920 128,350,634 3.6273 3.238 3.229 3.238 3.185 3.273 39,779,427 3.2266 -3.70%
2011-12-08 0 3.780 3.770 3.780 3.750 3.850 20,997,309 79,460,992 3.7843 3.362 3.354 3.362 3.336 3.425 23,604,997 3.3663 -1.05%
2011-12-07 0 3.820 3.810 3.820 3.710 3.830 28,824,036 108,961,836 3.7802 3.398 3.389 3.398 3.300 3.407 32,403,737 3.3626 3.52%
2011-12-06 0 3.690 3.670 3.680 3.630 3.790 19,124,701 71,219,234 3.7239 3.282 3.265 3.273 3.229 3.371 21,499,827 3.3125 -2.38%
2011-12-05 0 3.780 3.770 3.780 3.700 3.790 14,184,367 53,268,694 3.7555 3.362 3.354 3.362 3.291 3.371 15,945,945 3.3406 1.07%
2011-12-02 0 3.740 3.740 3.750 3.680 3.820 26,589,204 99,446,012 3.7401 3.327 3.327 3.336 3.273 3.398 29,891,357 3.3269 -2.35%
2011-12-01 0 3.830 3.810 3.820 3.770 3.900 71,092,482 271,524,561 3.8193 3.407 3.389 3.398 3.354 3.469 79,921,565 3.3974 8.19%
2011-11-30 0 3.540 3.540 3.550 3.530 3.680 19,571,384 70,334,480 3.5937 3.149 3.149 3.158 3.140 3.273 22,001,984 3.1967 -4.32%
2011-11-29 0 3.700 3.690 3.700 3.610 3.710 20,636,000 75,649,490 3.6659 3.291 3.282 3.291 3.211 3.300 23,198,816 3.2609 2.49%
2011-11-28 0 3.610 3.590 3.620 3.530 3.620 16,479,000 59,180,504 3.5913 3.211 3.193 3.220 3.140 3.220 18,525,552 3.1945 3.44%
2011-11-25 0 3.490 3.480 3.490 3.430 3.540 8,958,811 31,442,923 3.5097 3.104 3.096 3.104 3.051 3.149 10,071,419 3.1220 -0.29%
2011-11-24 0 3.500 3.490 3.500 3.400 3.610 22,088,414 77,809,239 3.5226 3.113 3.104 3.113 3.024 3.211 24,831,608 3.1335 0.29%
2011-11-23 0 3.490 3.480 3.490 3.480 3.610 27,900,104 97,999,401 3.5125 3.104 3.096 3.104 3.096 3.211 31,365,060 3.1245 -4.12%
2011-11-22 0 3.640 3.640 3.650 3.540 3.680 24,276,576 88,056,680 3.6272 3.238 3.238 3.247 3.149 3.273 27,291,521 3.2265 1.11%
2011-11-21 0 3.600 3.590 3.600 3.570 3.690 24,511,530 88,401,363 3.6065 3.202 3.193 3.202 3.176 3.282 27,555,654 3.2081 -3.23%
2011-11-18 0 3.720 3.720 3.730 3.660 3.820 55,090,162 206,424,886 3.7470 3.309 3.309 3.318 3.256 3.398 61,931,893 3.3331 -5.10%
2011-11-17 0 3.920 3.910 3.920 3.880 3.990 53,187,315 209,044,354 3.9303 3.487 3.478 3.487 3.451 3.549 59,792,728 3.4962 -2.97%
2011-11-16 0 4.040 4.020 4.030 3.940 4.140 22,512,676 90,683,978 4.0281 3.594 3.576 3.585 3.505 3.683 25,308,559 3.5831 -1.94%
2011-11-15 0 4.120 4.100 4.120 4.100 4.200 17,057,051 70,464,747 4.1311 3.665 3.647 3.665 3.647 3.736 19,175,392 3.6747 -2.37%
2011-11-14 0 4.220 4.230 4.240 4.190 4.360 23,727,737 100,632,981 4.2412 3.754 3.763 3.772 3.727 3.878 26,674,521 3.7726 1.44%
2011-11-11 0 4.160 4.150 4.160 4.100 4.200 14,973,011 62,236,328 4.1566 3.700 3.692 3.700 3.647 3.736 16,832,532 3.6974 2.97%
2011-11-10 0 4.040 4.020 4.030 4.010 4.200 39,856,639 163,316,789 4.0976 3.594 3.576 3.585 3.567 3.736 44,806,495 3.6449 -7.34%
2011-11-09 0 4.360 4.360 4.370 4.330 4.530 37,074,300 163,462,515 4.4091 3.878 3.878 3.887 3.852 4.030 41,678,613 3.9220 0.23%
2011-11-08 0 4.350 4.330 4.340 4.340 4.650 50,619,088 224,830,775 4.4416 3.869 3.852 3.861 3.861 4.136 56,905,549 3.9509 -5.02%
2011-11-07 0 4.580 4.580 4.600 4.480 4.650 22,272,000 102,105,070 4.5845 4.074 4.074 4.092 3.985 4.136 25,037,993 4.0780 -1.29%
2011-11-04 0 4.640 4.650 4.660 4.460 4.680 43,545,275 199,809,916 4.5886 4.127 4.136 4.145 3.967 4.163 48,953,229 4.0816 7.16%
2011-11-03 0 4.330 4.300 4.330 4.210 4.440 29,901,057 129,736,368 4.3389 3.852 3.825 3.852 3.745 3.950 33,614,515 3.8595 -0.69%
2011-11-02 0 4.360 4.350 4.360 3.950 4.360 35,079,914 147,150,488 4.1947 3.878 3.869 3.878 3.514 3.878 39,436,542 3.7313 6.34%
2011-11-01 0 4.100 4.100 4.110 4.090 4.340 40,559,553 169,110,650 4.1694 3.647 3.647 3.656 3.638 3.861 45,596,705 3.7088 -5.53%
2011-10-31 0 4.340 4.330 4.340 4.220 4.640 35,035,841 152,011,690 4.3387 3.861 3.852 3.861 3.754 4.127 39,386,995 3.8594 -6.87%
2011-10-28 0 4.660 4.650 4.660 4.630 4.900 70,982,124 335,047,784 4.7202 4.145 4.136 4.145 4.119 4.359 79,797,501 4.1987 2.87%
2011-10-27 0 4.530 4.520 4.540 4.060 4.550 69,576,909 303,641,917 4.3641 4.030 4.021 4.038 3.611 4.047 78,217,771 3.8820 11.85%
2011-10-26 0 4.050 4.050 4.060 3.850 4.150 96,466,373 389,277,032 4.0354 3.603 3.603 3.611 3.425 3.692 108,446,678 3.5896 3.85%
2011-10-25 1 3.900 3.880 3.900 3.900 3.900 418,000 1,630,200 3.9000 3.469 3.451 3.469 3.469 3.469 469,912 3.4692 1.83%
2011-10-24 0 3.830 3.810 3.830 3.730 3.860 52,199,473 194,088,439 3.7182 3.407 3.389 3.407 3.318 3.434 58,682,205 3.3074 6.39%
2011-10-21 0 3.600 3.590 3.600 3.470 3.610 21,283,284 75,477,400 3.5463 3.202 3.193 3.202 3.087 3.211 23,926,487 3.1546 2.27%
2011-10-20 0 3.520 3.510 3.520 3.450 3.630 44,438,734 155,669,225 3.5030 3.131 3.122 3.131 3.069 3.229 49,957,648 3.1160 -4.86%
2011-10-19 0 3.700 3.690 3.720 3.670 3.920 46,224,824 173,825,279 3.7604 3.291 3.282 3.309 3.265 3.487 51,965,555 3.3450 -0.54%
2011-10-18 0 3.720 3.730 3.740 3.710 3.950 49,312,742 191,150,539 3.8763 3.309 3.318 3.327 3.300 3.514 55,436,966 3.4481 -10.58%
2011-10-17 0 4.160 4.150 4.160 3.980 4.200 39,259,059 162,279,229 4.1335 3.700 3.692 3.700 3.540 3.736 44,134,701 3.6769 6.67%
2011-10-14 0 3.900 3.890 3.900 3.860 4.090 35,197,254 139,145,248 3.9533 3.469 3.460 3.469 3.434 3.638 39,568,454 3.5166 -5.80%
2011-10-13 0 4.140 4.130 4.140 3.990 4.250 67,700,519 279,319,912 4.1258 3.683 3.674 3.683 3.549 3.780 76,108,349 3.6700 1.72%
2011-10-12 0 4.070 4.060 4.090 3.580 4.140 63,895,409 253,359,853 3.9652 3.620 3.611 3.638 3.185 3.683 71,830,677 3.5272 8.53%
2011-10-11 0 3.750 3.740 3.750 3.640 3.810 54,513,682 202,262,009 3.7103 3.336 3.327 3.336 3.238 3.389 61,283,819 3.3004 5.34%
2011-10-10 0 3.560 3.550 3.560 3.410 3.680 38,122,586 132,883,212 3.4857 3.167 3.158 3.167 3.033 3.273 42,857,088 3.1006 -3.52%
2011-10-07 0 3.690 3.680 3.700 3.560 3.770 46,103,880 168,949,025 3.6645 3.282 3.273 3.291 3.167 3.354 51,829,591 3.2597 4.24%
2011-10-06 0 3.540 3.530 3.550 3.460 3.800 52,866,897 187,648,211 3.5494 3.149 3.140 3.158 3.078 3.380 59,432,517 3.1573 4.42%
2011-10-04 0 3.390 3.390 3.400 3.300 3.540 51,460,691 176,939,470 3.4383 3.016 3.016 3.024 2.935 3.149 57,851,672 3.0585 -2.02%
2011-10-03 0 3.460 3.450 3.460 3.200 3.550 56,377,920 191,647,356 3.3993 3.078 3.069 3.078 2.846 3.158 63,379,579 3.0238 -0.57%
2011-09-30 0 3.480 3.450 3.470 3.420 3.690 47,341,213 166,031,980 3.5071 3.096 3.069 3.087 3.042 3.282 53,220,590 3.1197 -6.70%
2011-09-28 0 3.730 3.720 3.730 3.560 3.820 50,823,651 187,929,547 3.6977 3.318 3.309 3.318 3.167 3.398 57,135,517 3.2892 -2.36%
2011-09-27 0 3.820 3.810 3.820 3.680 3.950 46,247,181 176,104,338 3.8079 3.398 3.389 3.398 3.273 3.514 51,990,688 3.3872 6.70%
2011-09-26 0 3.580 3.580 3.600 3.420 3.650 42,498,387 150,560,177 3.5427 3.185 3.185 3.202 3.042 3.247 47,776,326 3.1514 1.13%
2011-09-23 0 3.540 3.540 3.550 3.390 3.650 55,645,122 195,628,750 3.5156 3.149 3.149 3.158 3.016 3.247 62,555,774 3.1273 -5.60%
2011-09-22 0 3.750 3.750 3.780 3.700 3.970 22,423,208 86,000,838 3.8353 3.336 3.336 3.362 3.291 3.531 25,207,980 3.4117 -9.42%
2011-09-21 0 4.140 4.140 4.150 4.060 4.220 24,380,610 100,872,462 4.1374 3.683 3.683 3.692 3.611 3.754 27,408,475 3.6803 -1.66%
2011-09-20 0 4.210 4.200 4.210 4.170 4.400 12,630,674 53,306,922 4.2204 3.745 3.736 3.745 3.709 3.914 14,199,297 3.7542 -2.77%
2011-09-19 0 4.330 4.320 4.330 4.310 4.450 10,312,634 44,907,712 4.3546 3.852 3.843 3.852 3.834 3.958 11,593,376 3.8736 -2.91%
2011-09-16 0 4.460 4.450 4.480 4.440 4.500 15,815,229 70,752,115 4.4737 3.967 3.958 3.985 3.950 4.003 17,779,346 3.9795 1.59%
2011-09-15 0 4.390 4.370 4.410 4.260 4.480 14,798,049 64,451,965 4.3554 3.905 3.887 3.923 3.789 3.985 16,635,841 3.8743 -0.68%
2011-09-14 0 4.420 4.410 4.420 4.280 4.550 36,720,624 161,517,440 4.3985 3.932 3.923 3.932 3.807 4.047 41,281,014 3.9126 1.84%
2011-09-12 0 4.340 4.330 4.340 4.300 4.540 19,133,011 83,650,937 4.3721 3.861 3.852 3.861 3.825 4.038 21,509,169 3.8891 -6.67%
2011-09-09 0 4.650 4.630 4.670 4.620 4.770 14,494,164 67,737,908 4.6735 4.136 4.119 4.154 4.110 4.243 16,294,216 4.1572 -1.69%
2011-09-08 0 4.730 4.730 4.740 4.710 4.880 25,374,876 121,087,634 4.7719 4.207 4.207 4.216 4.190 4.341 28,526,220 4.2448 0.00%
2011-09-07 0 4.730 4.720 4.730 4.690 4.900 35,303,590 167,518,673 4.7451 4.207 4.199 4.207 4.172 4.359 39,687,996 4.2209 -0.84%
2011-09-06 0 4.770 4.750 4.760 4.690 4.900 28,696,999 136,339,848 4.7510 4.243 4.225 4.234 4.172 4.359 32,260,923 4.2262 -3.05%
2011-09-05 0 4.920 4.910 4.920 4.900 5.010 15,551,115 76,979,934 4.9501 4.376 4.368 4.376 4.359 4.457 17,482,431 4.4033 -3.53%
2011-09-02 0 5.100 5.080 5.090 5.080 5.380 19,661,260 101,284,403 5.1515 4.537 4.519 4.528 4.519 4.786 22,103,022 4.5824 -4.85%
2011-09-01 0 5.360 5.350 5.380 5.260 5.570 41,660,954 226,138,469 5.4281 4.768 4.759 4.786 4.679 4.955 46,834,891 4.8284 3.08%
2011-08-31 0 5.200 5.180 5.210 5.050 5.210 17,996,869 92,102,780 5.1177 4.626 4.608 4.634 4.492 4.634 20,231,927 4.5523 0.58%
2011-08-30 0 5.170 5.160 5.170 5.060 5.280 36,536,115 189,285,852 5.1808 4.599 4.590 4.599 4.501 4.697 41,073,590 4.6085 4.02%
2011-08-29 0 4.970 4.970 4.990 4.960 5.180 33,311,160 167,165,454 5.0183 4.421 4.421 4.439 4.412 4.608 37,448,123 4.4639 -5.51%
2011-08-26 0 5.260 5.250 5.260 5.230 5.410 14,274,555 75,738,770 5.3059 4.679 4.670 4.679 4.652 4.812 16,047,334 4.7197 -1.87%
2011-08-25 0 5.360 5.340 5.350 5.190 5.370 18,614,476 98,538,527 5.2937 4.768 4.750 4.759 4.617 4.777 20,926,236 4.7089 3.47%
2011-08-24 0 5.180 5.200 5.210 5.110 5.290 23,421,128 122,387,530 5.2255 4.608 4.626 4.634 4.545 4.706 26,329,833 4.6482 0.19%
2011-08-23 0 5.170 5.160 5.180 4.910 5.180 29,533,062 147,937,545 5.0092 4.599 4.590 4.608 4.368 4.608 33,200,818 4.4558 5.51%
2011-08-22 0 4.900 4.880 4.900 4.690 4.970 35,263,220 169,993,489 4.8207 4.359 4.341 4.359 4.172 4.421 39,642,613 4.2882 -1.01%
2011-08-19 0 4.950 4.960 4.970 4.890 5.240 34,994,155 176,819,380 5.0528 4.403 4.412 4.421 4.350 4.661 39,340,132 4.4946 -7.99%
2011-08-18 0 5.380 5.370 5.380 5.350 5.500 15,378,615 83,007,571 5.3976 4.786 4.777 4.786 4.759 4.892 17,288,508 4.8013 -1.82%
2011-08-17 0 5.480 5.460 5.470 5.460 5.590 9,285,162 51,325,011 5.5276 4.875 4.857 4.866 4.857 4.972 10,438,300 4.9170 -0.54%
2011-08-16 0 5.510 5.510 5.520 5.450 5.690 18,609,526 103,240,080 5.5477 4.901 4.901 4.910 4.848 5.061 20,920,671 4.9348 -1.78%
2011-08-15 0 5.610 5.600 5.610 5.470 5.630 14,443,718 80,105,672 5.5461 4.990 4.981 4.990 4.866 5.008 16,237,505 4.9334 3.31%
2011-08-12 0 5.430 5.440 5.450 5.380 5.680 19,604,599 108,104,745 5.5143 4.830 4.839 4.848 4.786 5.053 22,039,324 4.9051 -2.51%
2011-08-11 0 5.570 5.550 5.560 5.450 5.650 30,726,940 171,102,301 5.5685 4.955 4.937 4.946 4.848 5.026 34,542,965 4.9533 -3.63%
2011-08-10 0 5.780 5.760 5.800 5.690 5.860 31,878,809 184,004,764 5.7720 5.141 5.124 5.159 5.061 5.213 35,837,887 5.1344 3.77%
2011-08-09 0 5.570 5.560 5.590 5.250 6.030 54,143,164 299,257,501 5.5272 4.955 4.946 4.972 4.670 5.364 60,867,285 4.9166 -5.27%
2011-08-08 0 5.880 5.860 5.890 5.550 5.960 30,098,972 172,779,779 5.7404 5.230 5.213 5.239 4.937 5.302 33,837,009 5.1062 -2.65%
2011-08-05 0 6.040 6.030 6.040 6.000 6.140 35,344,799 214,030,492 6.0555 5.373 5.364 5.373 5.337 5.462 39,734,323 5.3865 -5.33%
2011-08-04 0 6.380 6.360 6.390 6.300 6.450 14,849,427 94,540,310 6.3666 5.675 5.657 5.684 5.604 5.737 16,693,600 5.6633 -0.16%
2011-08-03 0 6.390 6.380 6.390 6.340 6.440 20,769,476 132,979,463 6.4026 5.684 5.675 5.684 5.640 5.729 23,348,869 5.6953 -2.44%
2011-08-02 0 6.550 6.540 6.550 6.510 6.700 18,720,997 123,089,383 6.5749 5.826 5.818 5.826 5.791 5.960 21,045,986 5.8486 -2.67%
2011-08-01 0 6.730 6.720 6.750 6.670 6.810 22,926,810 154,440,831 6.7363 5.987 5.978 6.004 5.933 6.058 25,774,125 5.9921 0.90%
2011-07-29 0 6.670 6.640 6.660 6.530 6.830 34,976,190 232,558,912 6.6491 5.933 5.906 5.924 5.809 6.075 39,319,936 5.9145 -1.04%
2011-07-28 0 6.740 6.760 6.770 6.550 6.780 84,044,883 564,585,190 6.7177 5.995 6.013 6.022 5.826 6.031 94,482,544 5.9756 2.90%
2011-07-27 0 6.550 6.550 6.560 6.140 6.620 72,555,046 470,465,659 6.4843 5.826 5.826 5.835 5.462 5.889 81,565,767 5.7679 5.48%
2011-07-26 0 6.210 6.210 6.220 6.090 6.220 11,729,260 72,415,356 6.1739 5.524 5.524 5.533 5.417 5.533 13,185,935 5.4919 0.81%
2011-07-25 0 6.160 6.150 6.160 6.110 6.230 10,759,498 66,285,604 6.1607 5.479 5.471 5.479 5.435 5.542 12,095,736 5.4801 -1.60%
2011-07-22 0 6.260 6.260 6.270 6.160 6.290 21,396,501 133,206,146 6.2256 5.568 5.568 5.577 5.479 5.595 24,053,765 5.5379 2.29%
2011-07-21 0 6.120 6.110 6.120 6.080 6.240 16,015,824 97,992,522 6.1185 5.444 5.435 5.444 5.408 5.551 18,004,853 5.4426 -1.45%
2011-07-20 0 6.210 6.210 6.220 6.120 6.280 15,025,783 93,198,033 6.2025 5.524 5.524 5.533 5.444 5.586 16,891,858 5.5173 0.65%
2011-07-19 0 6.170 6.150 6.160 6.010 6.180 23,415,190 142,687,371 6.0938 5.488 5.471 5.479 5.346 5.497 26,323,158 5.4206 1.48%
2011-07-18 0 6.080 6.070 6.080 6.060 6.220 14,926,540 91,390,127 6.1227 5.408 5.399 5.408 5.391 5.533 16,780,290 5.4463 -1.78%
2011-07-15 0 6.190 6.170 6.190 6.110 6.210 6,991,869 43,123,302 6.1676 5.506 5.488 5.506 5.435 5.524 7,860,200 5.4863 0.00%
2011-07-14 0 6.190 6.170 6.180 6.140 6.330 15,595,858 97,107,840 6.2265 5.506 5.488 5.497 5.462 5.631 17,532,731 5.5387 -0.48%
2011-07-13 0 6.220 6.200 6.210 6.100 6.240 17,290,229 106,611,116 6.1660 5.533 5.515 5.524 5.426 5.551 19,437,529 5.4848 2.30%
2011-07-12 0 6.080 6.080 6.090 6.050 6.260 29,875,460 182,774,916 6.1179 5.408 5.408 5.417 5.382 5.568 33,585,739 5.4420 -3.95%
2011-07-11 0 6.330 6.310 6.330 6.250 6.420 21,687,440 137,401,350 6.3355 5.631 5.613 5.631 5.560 5.711 24,380,836 5.6356 -2.01%
2011-07-08 0 6.460 6.440 6.470 6.410 6.520 18,585,118 119,913,354 6.4521 5.746 5.729 5.755 5.702 5.800 20,893,232 5.7393 1.57%
2011-07-07 0 6.360 6.360 6.380 6.330 6.440 16,644,540 106,201,367 6.3806 5.657 5.657 5.675 5.631 5.729 18,711,651 5.6757 0.00%
2011-07-06 0 6.360 6.360 6.370 6.350 6.530 22,951,896 147,066,413 6.4076 5.657 5.657 5.666 5.649 5.809 25,802,327 5.6997 -2.45%
2011-07-05 0 6.520 6.510 6.520 6.430 6.630 29,125,602 189,687,192 6.5127 5.800 5.791 5.800 5.720 5.898 32,742,755 5.7933 -2.54%
2011-07-04 0 6.690 6.680 6.690 6.650 6.750 23,078,014 154,447,771 6.6924 5.951 5.942 5.951 5.915 6.004 25,944,107 5.9531 1.98%
2011-06-30 0 6.560 6.550 6.560 6.460 6.570 20,230,195 131,936,070 6.5217 5.835 5.826 5.835 5.746 5.844 22,742,614 5.8013 2.50%
2011-06-29 0 6.400 6.400 6.420 6.350 6.540 11,166,895 71,867,076 6.4357 5.693 5.693 5.711 5.649 5.818 12,553,729 5.7248 -0.62%
2011-06-28 0 6.440 6.440 6.450 6.360 6.520 12,740,877 81,877,848 6.4264 5.729 5.729 5.737 5.657 5.800 14,323,186 5.7165 0.00%
2011-06-27 0 6.440 6.430 6.450 6.350 6.500 14,954,944 96,476,998 6.4512 5.729 5.720 5.737 5.649 5.782 16,812,221 5.7385 0.16%
2011-06-24 0 6.430 6.410 6.440 6.290 6.480 28,995,604 186,135,935 6.4195 5.720 5.702 5.729 5.595 5.764 32,596,612 5.7103 2.88%
2011-06-23 0 6.250 6.240 6.250 6.220 6.400 16,116,212 101,172,781 6.2777 5.560 5.551 5.560 5.533 5.693 18,117,709 5.5842 -1.73%
2011-06-22 0 6.360 6.380 6.410 6.350 6.520 15,037,670 96,988,708 6.4497 5.657 5.675 5.702 5.649 5.800 16,905,221 5.7372 0.16%
2011-06-21 0 6.350 6.340 6.360 6.250 6.410 15,937,400 101,360,360 6.3599 5.649 5.640 5.657 5.560 5.702 17,916,690 5.6573 1.44%
2011-06-20 0 6.260 6.250 6.270 6.250 6.410 10,595,570 66,920,903 6.3159 5.568 5.560 5.577 5.560 5.702 11,911,450 5.6182 -0.32%
2011-06-17 0 6.280 6.260 6.300 6.220 6.460 33,263,102 209,501,614 6.2983 5.586 5.568 5.604 5.533 5.746 37,394,097 5.6025 -2.48%
2011-06-16 0 6.440 6.430 6.450 6.400 6.580 22,658,000 146,411,270 6.4618 5.729 5.720 5.737 5.693 5.853 25,471,931 5.7479 -2.87%
2011-06-15 0 6.630 6.620 6.630 6.600 6.730 14,270,894 94,904,911 6.6502 5.898 5.889 5.898 5.871 5.987 16,043,218 5.9156 -0.75%
2011-06-14 0 6.680 6.670 6.680 6.540 6.830 37,585,796 252,453,683 6.7167 5.942 5.933 5.942 5.818 6.075 42,253,633 5.9747 0.30%
2011-06-13 0 6.660 6.650 6.660 6.400 6.730 32,681,444 216,233,344 6.6164 5.924 5.915 5.924 5.693 5.987 36,740,202 5.8855 2.78%
2011-06-10 0 6.480 6.460 6.470 6.430 6.560 20,102,947 129,793,694 6.4565 5.764 5.746 5.755 5.720 5.835 22,599,562 5.7432 -1.22%
2011-06-09 0 6.560 6.530 6.560 6.480 6.750 51,850,698 340,710,717 6.5710 5.835 5.809 5.835 5.764 6.004 58,290,115 5.8451 -3.10%
2011-06-08 0 6.770 6.750 6.760 6.520 6.880 84,170,530 565,617,800 6.7199 6.022 6.004 6.013 5.800 6.120 94,623,795 5.9775 4.15%
2011-06-07 0 6.500 6.490 6.500 6.390 6.560 14,005,529 90,584,231 6.4677 5.782 5.773 5.782 5.684 5.835 15,744,897 5.7532 0.46%
2011-06-03 0 6.470 6.460 6.480 6.460 6.650 23,027,868 150,272,131 6.5257 5.755 5.746 5.764 5.746 5.915 25,887,734 5.8048 -1.97%
2011-06-02 0 6.600 6.600 6.610 6.580 6.720 25,669,637 169,883,516 6.6181 5.871 5.871 5.880 5.853 5.978 28,857,588 5.8870 -2.51%
2011-06-01 0 6.770 6.770 6.790 6.760 6.930 25,598,475 174,516,437 6.8175 6.022 6.022 6.040 6.013 6.164 28,777,588 6.0643 -1.31%
2011-05-31 0 6.860 6.840 6.870 6.680 6.870 32,715,580 221,479,269 6.7698 6.102 6.084 6.111 5.942 6.111 36,778,577 6.0220 2.39%
2011-05-30 0 6.700 6.690 6.710 6.670 6.840 24,246,482 163,428,214 6.7403 5.960 5.951 5.969 5.933 6.084 27,257,689 5.9957 0.15%
2011-05-27 0 6.690 6.680 6.690 6.600 6.720 20,001,905 133,219,813 6.6604 5.951 5.942 5.951 5.871 5.978 22,485,972 5.9246 1.52%
2011-05-26 0 6.590 6.580 6.590 6.560 6.690 21,711,454 143,831,377 6.6247 5.862 5.853 5.862 5.835 5.951 24,407,832 5.8928 0.92%
2011-05-25 0 6.530 6.510 6.520 6.440 6.660 35,209,316 228,801,722 6.4983 5.809 5.791 5.800 5.729 5.924 39,582,014 5.7804 -1.95%
2011-05-24 0 6.660 6.640 6.650 6.610 6.700 18,241,191 121,214,922 6.6451 5.924 5.906 5.915 5.880 5.960 20,506,592 5.9110 -0.30%
2011-05-23 0 6.680 6.670 6.680 6.630 6.810 21,301,600 142,726,924 6.7003 5.942 5.933 5.942 5.898 6.058 23,947,078 5.9601 -3.33%
2011-05-20 0 6.910 6.900 6.910 6.780 6.970 24,160,000 165,155,260 6.8359 6.147 6.138 6.147 6.031 6.200 27,160,467 6.0807 -0.58%
2011-05-19 0 6.950 6.940 6.950 6.900 6.990 31,594,552 219,645,330 6.9520 6.182 6.173 6.182 6.138 6.218 35,518,327 6.1840 1.61%
2011-05-18 0 6.840 6.830 6.850 6.750 6.910 15,991,027 109,562,069 6.8515 6.084 6.075 6.093 6.004 6.147 17,976,977 6.0946 1.79%
2011-05-17 0 6.720 6.710 6.720 6.620 6.820 21,521,012 144,318,710 6.7059 5.978 5.969 5.978 5.889 6.067 24,193,739 5.9651 -0.44%
2011-05-16 0 6.750 6.730 6.740 6.730 6.930 31,636,952 215,851,913 6.8228 6.004 5.987 5.995 5.987 6.164 35,565,993 6.0691 -4.12%
2011-05-13 0 7.040 7.010 7.030 6.830 7.060 15,358,800 106,891,724 6.9596 6.262 6.236 6.253 6.075 6.280 17,266,233 6.1908 2.18%
2011-05-12 0 6.890 6.890 6.900 6.800 6.940 29,644,646 203,566,576 6.8669 6.129 6.129 6.138 6.049 6.173 33,326,259 6.1083 -1.99%
2011-05-11 0 7.030 7.020 7.030 6.970 7.180 19,315,933 135,885,176 7.0349 6.253 6.244 6.253 6.200 6.387 21,714,808 6.2577 -0.85%
2011-05-09 0 7.090 7.080 7.090 7.010 7.150 14,222,401 100,651,763 7.0770 6.307 6.298 6.307 6.236 6.360 15,988,702 6.2952 1.00%
2011-05-06 0 7.020 7.010 7.020 6.900 7.030 21,131,431 147,494,114 6.9798 6.244 6.236 6.244 6.138 6.253 23,755,775 6.2088 0.29%
2011-05-05 0 7.000 7.000 7.010 7.000 7.090 22,831,221 160,507,052 7.0302 6.227 6.227 6.236 6.227 6.307 25,666,665 6.2535 -1.55%
2011-05-04 0 7.110 7.100 7.110 7.100 7.230 34,731,401 247,737,411 7.1330 6.325 6.316 6.325 6.316 6.431 39,044,746 6.3450 -1.93%
2011-05-03 0 7.250 7.220 7.250 7.220 7.350 23,983,326 173,940,425 7.2526 6.449 6.422 6.449 6.422 6.538 26,961,852 6.4514 -0.55%
2011-04-29 0 7.290 7.260 7.300 7.250 7.320 22,670,808 164,921,350 7.2746 6.485 6.458 6.494 6.449 6.511 25,486,330 6.4710 -0.14%
2011-04-28 0 7.300 7.290 7.300 7.280 7.400 26,837,813 196,724,980 7.3301 6.494 6.485 6.494 6.476 6.583 30,170,842 6.5204 -0.22%
2011-04-27 0 7.330 7.320 7.360 7.310 7.430 17,435,388 128,604,928 7.3761 6.508 6.499 6.535 6.490 6.597 19,637,144 6.5491 -0.27%
2011-04-26 0 7.350 7.330 7.340 7.280 7.450 68,360,759 501,494,368 7.3360 6.526 6.508 6.517 6.464 6.615 76,993,416 6.5135 -3.16%
2011-04-21 0 7.590 7.580 7.590 7.480 7.740 59,958,225 457,457,538 7.6296 6.739 6.730 6.739 6.641 6.872 67,529,803 6.7742 2.15%
2011-04-20 0 7.430 7.400 7.430 7.280 7.430 12,830,898 94,532,437 7.3676 6.597 6.570 6.597 6.464 6.597 14,451,195 6.5415 2.48%
2011-04-19 0 7.250 7.250 7.270 7.180 7.350 23,477,482 170,278,362 7.2528 6.437 6.437 6.455 6.375 6.526 26,442,239 6.4396 -1.36%
2011-04-18 0 7.350 7.350 7.360 7.350 7.500 26,789,380 198,123,542 7.3956 6.526 6.526 6.535 6.526 6.659 30,172,367 6.5664 -2.13%
2011-04-15 0 7.510 7.510 7.520 7.460 7.640 12,090,833 91,103,119 7.5349 6.668 6.668 6.677 6.624 6.783 13,617,674 6.6901 0.13%
2011-04-14 0 7.500 7.490 7.520 7.420 7.530 20,630,172 153,670,163 7.4488 6.659 6.650 6.677 6.588 6.686 23,235,368 6.6136 0.00%
2011-04-13 0 7.500 7.490 7.500 7.460 7.580 22,558,029 169,582,027 7.5176 6.659 6.650 6.659 6.624 6.730 25,406,677 6.6747 -1.32%
2011-04-12 0 7.600 7.580 7.600 7.570 7.680 25,613,280 195,137,517 7.6186 6.748 6.730 6.748 6.721 6.819 28,847,748 6.7644 -1.81%
2011-04-11 0 7.740 7.730 7.750 7.650 7.800 27,068,911 209,289,818 7.7317 6.872 6.863 6.881 6.792 6.925 30,487,197 6.8648 1.04%
2011-04-08 0 7.660 7.660 7.670 7.510 7.680 18,459,022 140,752,286 7.6251 6.801 6.801 6.810 6.668 6.819 20,790,044 6.7702 -0.26%
2011-04-07 0 7.680 7.670 7.680 7.600 7.700 17,061,286 130,709,140 7.6612 6.819 6.810 6.819 6.748 6.837 19,215,800 6.8022 -0.13%
2011-04-06 0 7.690 7.680 7.690 7.570 7.750 46,355,886 355,361,800 7.6659 6.828 6.819 6.828 6.721 6.881 52,209,748 6.8064 0.92%
2011-04-04 0 7.620 7.610 7.620 7.520 7.660 45,403,640 344,096,956 7.5786 6.766 6.757 6.766 6.677 6.801 51,137,252 6.7289 1.60%
2011-04-01 0 7.500 7.490 7.500 7.370 7.500 32,313,949 240,402,016 7.4396 6.659 6.650 6.659 6.544 6.659 36,394,583 6.6054 1.35%
2011-03-31 0 7.400 7.420 7.430 7.370 7.560 37,979,833 281,439,487 7.4102 6.570 6.588 6.597 6.544 6.712 42,775,960 6.5794 -1.33%
2011-03-30 0 7.500 7.490 7.500 7.440 7.530 37,599,398 281,702,977 7.4922 6.659 6.650 6.659 6.606 6.686 42,347,483 6.6522 0.40%
2011-03-29 0 7.470 7.490 7.500 7.340 7.500 21,953,860 162,863,382 7.4184 6.632 6.650 6.659 6.517 6.659 24,726,213 6.5867 0.95%
2011-03-28 0 7.400 7.400 7.410 7.300 7.550 34,951,577 259,074,990 7.4124 6.570 6.570 6.579 6.482 6.703 39,365,293 6.5813 -0.54%
2011-03-25 0 7.440 7.440 7.450 7.390 7.490 23,366,808 173,481,707 7.4243 6.606 6.606 6.615 6.561 6.650 26,317,589 6.5919 1.92%
2011-03-24 0 7.300 7.300 7.310 7.300 7.420 37,623,270 277,328,496 7.3712 6.482 6.482 6.490 6.482 6.588 42,374,370 6.5447 0.83%
2011-03-23 0 7.240 7.230 7.240 7.200 7.260 17,262,038 124,772,291 7.2281 6.428 6.419 6.428 6.393 6.446 19,441,903 6.4177 -0.69%
2011-03-22 0 7.290 7.280 7.290 7.230 7.330 30,176,770 219,612,622 7.2775 6.473 6.464 6.473 6.419 6.508 33,987,519 6.4616 -0.55%
2011-03-21 0 7.330 7.320 7.330 7.260 7.360 20,960,766 153,221,625 7.3099 6.508 6.499 6.508 6.446 6.535 23,607,710 6.4903 1.10%
2011-03-18 0 7.250 7.230 7.250 7.220 7.360 24,986,388 182,203,969 7.2921 6.437 6.419 6.437 6.410 6.535 28,141,691 6.4745 -0.82%
2011-03-17 0 7.310 7.300 7.320 7.240 7.360 25,096,288 183,190,638 7.2995 6.490 6.482 6.499 6.428 6.535 28,265,469 6.4811 -2.53%
2011-03-16 0 7.500 7.500 7.510 7.240 7.630 54,066,839 403,280,437 7.4589 6.659 6.659 6.668 6.428 6.775 60,894,447 6.6226 3.59%
2011-03-15 0 7.240 7.210 7.250 7.000 7.380 27,539,963 197,442,164 7.1693 6.428 6.402 6.437 6.215 6.553 31,017,734 6.3655 -2.16%
2011-03-14 0 7.400 7.350 7.400 7.230 7.410 15,849,646 116,089,365 7.3244 6.570 6.526 6.570 6.419 6.579 17,851,153 6.5032 0.68%
2011-03-11 0 7.350 7.340 7.370 7.320 7.480 24,244,522 178,986,445 7.3826 6.526 6.517 6.544 6.499 6.641 27,306,142 6.5548 -1.74%
2011-03-10 0 7.480 7.470 7.480 7.310 7.510 21,550,807 159,532,736 7.4026 6.641 6.632 6.641 6.490 6.668 24,272,262 6.5726 -0.40%
2011-03-09 0 7.510 7.510 7.520 7.450 7.580 23,525,057 176,718,302 7.5119 6.668 6.668 6.677 6.615 6.730 26,495,822 6.6697 1.49%
2011-03-08 0 7.400 7.390 7.400 7.210 7.440 25,007,256 182,715,318 7.3065 6.570 6.561 6.570 6.402 6.606 28,165,194 6.4873 1.37%
2011-03-07 0 7.300 7.300 7.310 7.270 7.410 14,059,783 102,968,221 7.3236 6.482 6.482 6.490 6.455 6.579 15,835,265 6.5025 -1.35%
2011-03-04 0 7.400 7.390 7.400 7.350 7.440 19,081,775 141,188,098 7.3991 6.570 6.561 6.570 6.526 6.606 21,491,438 6.5695 1.37%
2011-03-03 0 7.300 7.290 7.300 7.160 7.350 32,155,663 233,058,940 7.2478 6.482 6.473 6.482 6.357 6.526 36,216,308 6.4352 0.14%
2011-03-02 0 7.290 7.270 7.280 7.160 7.290 29,666,785 213,929,271 7.2111 6.473 6.455 6.464 6.357 6.473 33,413,133 6.4026 -1.22%
2011-03-01 0 7.380 7.380 7.410 7.370 7.600 42,010,243 313,247,178 7.4564 6.553 6.553 6.579 6.544 6.748 47,315,334 6.6204 -4.03%
2011-02-28 0 7.690 7.680 7.700 7.420 7.770 28,343,935 215,719,573 7.6108 6.828 6.819 6.837 6.588 6.899 31,923,232 6.7574 3.22%
2011-02-25 0 7.450 7.440 7.450 7.360 7.510 18,668,997 138,996,878 7.4453 6.615 6.606 6.615 6.535 6.668 21,026,534 6.6105 1.64%
2011-02-24 0 7.330 7.320 7.340 7.320 7.570 25,624,621 190,415,494 7.4310 6.508 6.499 6.517 6.499 6.721 28,860,521 6.5978 -1.35%
2011-02-23 0 7.430 7.430 7.440 7.410 7.560 23,086,862 172,107,473 7.4548 6.597 6.597 6.606 6.579 6.712 26,002,291 6.6189 -1.85%
2011-02-22 0 7.570 7.550 7.560 7.520 7.640 24,526,000 185,807,370 7.5759 6.721 6.703 6.712 6.677 6.783 27,623,165 6.7265 -2.32%
2011-02-21 0 7.750 7.760 7.770 7.700 7.790 13,099,871 101,474,646 7.7462 6.881 6.890 6.899 6.837 6.917 14,754,134 6.8777 -0.77%
2011-02-18 0 7.810 7.800 7.810 7.750 7.850 21,910,029 170,864,430 7.7985 6.934 6.925 6.934 6.881 6.970 24,676,847 6.9241 -0.51%
2011-02-17 0 7.850 7.840 7.850 7.710 7.860 29,174,102 226,732,834 7.7717 6.970 6.961 6.970 6.846 6.979 32,858,233 6.9003 0.77%
2011-02-16 0 7.790 7.770 7.790 7.640 7.820 31,392,310 243,118,185 7.7445 6.917 6.899 6.917 6.783 6.943 35,356,559 6.8762 0.39%
2011-02-15 0 7.760 7.760 7.770 7.660 7.880 42,368,758 330,394,573 7.7981 6.890 6.890 6.899 6.801 6.996 47,719,122 6.9237 0.26%
2011-02-14 0 7.740 7.720 7.730 7.430 7.760 37,025,196 282,104,135 7.6192 6.872 6.854 6.863 6.597 6.890 41,700,770 6.7650 4.59%
2011-02-11 0 7.400 7.400 7.430 7.320 7.480 19,845,035 146,824,651 7.3986 6.570 6.570 6.597 6.499 6.641 22,351,084 6.5690 0.82%
2011-02-10 0 7.340 7.320 7.360 7.310 7.480 40,709,106 300,064,803 7.3710 6.517 6.499 6.535 6.490 6.641 45,849,888 6.5445 -2.52%
2011-02-09 0 7.530 7.520 7.530 7.500 7.830 39,942,207 305,123,812 7.6391 6.686 6.677 6.686 6.659 6.952 44,986,144 6.7826 -3.09%
2011-02-08 0 7.770 7.750 7.770 7.680 7.800 19,103,020 147,935,414 7.7441 6.899 6.881 6.899 6.819 6.925 21,515,366 6.8758 1.17%
2011-02-07 0 7.680 7.680 7.720 7.620 7.900 32,482,209 251,214,111 7.7339 6.819 6.819 6.854 6.766 7.014 36,584,091 6.8668 -2.41%
2011-02-02 0 7.870 7.850 7.870 7.830 7.900 35,073,482 276,222,114 7.8755 6.988 6.970 6.988 6.952 7.014 39,502,592 6.9925 1.81%
2011-02-01 0 7.730 7.720 7.730 7.610 7.750 22,147,414 170,473,153 7.6972 6.863 6.854 6.863 6.757 6.881 24,944,209 6.8342 1.44%
2011-01-31 0 7.620 7.610 7.650 7.470 7.650 42,604,664 322,300,692 7.5649 6.766 6.757 6.792 6.632 6.792 47,984,819 6.7167 -0.78%
2011-01-28 0 7.680 7.670 7.680 7.610 7.770 26,326,503 202,188,138 7.6800 6.819 6.810 6.819 6.757 6.899 29,651,037 6.8189 -1.16%
2011-01-27 0 7.770 7.750 7.770 7.670 7.880 49,447,902 384,394,785 7.7737 6.899 6.881 6.899 6.810 6.996 55,692,227 6.9021 1.70%
2011-01-26 0 7.640 7.650 7.660 7.380 7.670 26,798,041 201,624,413 7.5238 6.783 6.792 6.801 6.553 6.810 30,182,121 6.6803 1.60%
2011-01-25 0 7.520 7.510 7.520 7.490 7.640 14,625,810 110,588,947 7.5612 6.677 6.668 6.677 6.650 6.783 16,472,770 6.7134 0.40%
2011-01-24 0 7.490 7.490 7.500 7.460 7.630 25,672,534 193,227,450 7.5266 6.650 6.650 6.659 6.624 6.775 28,914,484 6.6827 -1.83%
2011-01-21 0 7.630 7.610 7.630 7.610 7.770 35,569,850 272,730,287 7.6675 6.775 6.757 6.775 6.757 6.899 40,061,642 6.8078 -1.17%
2011-01-20 0 7.720 7.710 7.720 7.680 7.980 60,254,382 469,650,747 7.7945 6.854 6.846 6.854 6.819 7.085 67,863,359 6.9205 -1.03%
2011-01-19 0 7.800 7.800 7.810 7.620 7.810 71,903,180 556,601,483 7.7410 6.925 6.925 6.934 6.766 6.934 80,983,177 6.8731 3.86%
2011-01-18 0 7.510 7.500 7.520 7.250 7.640 95,205,106 717,528,749 7.5367 6.668 6.659 6.677 6.437 6.783 107,227,691 6.6916 5.48%
2011-01-17 0 7.120 7.120 7.150 7.110 7.300 22,046,430 158,568,299 7.1925 6.322 6.322 6.348 6.313 6.482 24,830,473 6.3860 -2.86%
2011-01-14 0 7.330 7.330 7.340 7.270 7.520 14,413,000 105,825,006 7.3423 6.508 6.508 6.517 6.455 6.677 16,233,086 6.5191 -1.87%
2011-01-13 0 7.470 7.450 7.460 7.400 7.600 20,149,143 150,416,133 7.4651 6.632 6.615 6.624 6.570 6.748 22,693,595 6.6281 0.54%
2011-01-12 0 7.430 7.420 7.430 7.270 7.440 21,570,456 158,659,397 7.3554 6.597 6.588 6.597 6.455 6.606 24,294,392 6.5307 1.92%
2011-01-11 0 7.290 7.280 7.290 7.210 7.350 13,591,933 98,711,364 7.2625 6.473 6.464 6.473 6.402 6.526 15,308,334 6.4482 0.00%
2011-01-10 0 7.290 7.280 7.300 7.240 7.420 17,403,256 127,206,605 7.3094 6.473 6.464 6.482 6.428 6.588 19,600,955 6.4898 -1.75%
2011-01-07 0 7.420 7.400 7.410 7.350 7.530 18,814,725 139,849,113 7.4330 6.588 6.570 6.579 6.526 6.686 21,190,665 6.5996 -0.40%
2011-01-06 0 7.450 7.430 7.440 7.400 7.570 19,281,184 143,870,783 7.4617 6.615 6.597 6.606 6.570 6.721 21,716,029 6.6251 -0.53%
2011-01-05 0 7.490 7.490 7.500 7.410 7.500 17,748,026 132,359,581 7.4577 6.650 6.650 6.659 6.579 6.659 19,989,262 6.6215 -0.66%
2011-01-04 0 7.540 7.520 7.530 7.400 7.540 58,494,736 438,779,688 7.5012 6.695 6.677 6.686 6.570 6.695 65,881,503 6.6601 3.43%
2011-01-03 0 7.290 7.280 7.290 7.090 7.290 24,244,160 175,061,199 7.2208 6.473 6.464 6.473 6.295 6.473 27,305,734 6.4112 2.82%
2010-12-31 0 7.090 7.090 7.110 7.030 7.180 13,084,434 92,714,140 7.0858 6.295 6.295 6.313 6.242 6.375 14,736,748 6.2914 -0.28%
2010-12-30 0 7.110 7.100 7.120 7.010 7.180 15,022,156 106,711,742 7.1036 6.313 6.304 6.322 6.224 6.375 16,919,167 6.3072 0.28%
2010-12-29 0 7.090 7.100 7.110 6.920 7.110 11,333,717 79,991,399 7.0578 6.295 6.304 6.313 6.144 6.313 12,764,949 6.2665 2.01%
2010-12-28 0 6.950 6.950 6.960 6.900 7.020 14,563,058 101,035,634 6.9378 6.171 6.171 6.180 6.126 6.233 16,402,094 6.1599 -1.42%
2010-12-24 0 7.050 7.040 7.050 7.010 7.120 10,293,321 72,518,901 7.0452 6.260 6.251 6.260 6.224 6.322 11,593,171 6.2553 0.00%
2010-12-23 0 7.050 7.050 7.080 7.020 7.180 19,704,485 139,690,286 7.0893 6.260 6.260 6.286 6.233 6.375 22,192,785 6.2944 -0.28%
2010-12-22 0 7.070 7.060 7.070 7.040 7.120 11,991,027 84,901,262 7.0804 6.277 6.268 6.277 6.251 6.322 13,505,264 6.2865 0.71%
2010-12-21 0 7.020 7.010 7.030 6.960 7.060 16,787,736 118,035,095 7.0310 6.233 6.224 6.242 6.180 6.268 18,907,706 6.2427 1.15%
2010-12-20 0 6.940 6.940 6.950 6.710 7.030 17,152,514 117,797,191 6.8676 6.162 6.162 6.171 5.958 6.242 19,318,549 6.0976 -1.14%
2010-12-17 0 7.020 7.000 7.020 6.930 7.030 11,125,103 77,742,098 6.9880 6.233 6.215 6.233 6.153 6.242 12,529,991 6.2045 1.30%
2010-12-16 0 6.930 6.910 6.920 6.910 7.100 16,781,737 117,494,577 7.0013 6.153 6.135 6.144 6.135 6.304 18,900,950 6.2163 -1.84%
2010-12-15 0 7.060 7.040 7.050 6.980 7.150 25,200,766 177,763,668 7.0539 6.268 6.251 6.260 6.197 6.348 28,383,141 6.2630 -1.94%
2010-12-14 0 7.200 7.190 7.210 7.110 7.220 16,737,804 120,144,481 7.1780 6.393 6.384 6.402 6.313 6.410 18,851,469 6.3732 1.27%
2010-12-13 0 7.110 7.100 7.110 7.040 7.180 13,624,631 97,025,158 7.1213 6.313 6.304 6.313 6.251 6.375 15,345,161 6.3229 1.14%
2010-12-10 0 7.030 7.010 7.020 6.900 7.110 23,687,631 164,971,712 6.9645 6.242 6.224 6.233 6.126 6.313 26,678,926 6.1836 -1.13%
2010-12-09 0 7.110 7.100 7.110 7.020 7.200 22,778,304 161,479,535 7.0892 6.313 6.304 6.313 6.233 6.393 25,654,768 6.2943 -0.42%
2010-12-08 0 7.140 7.140 7.170 7.060 7.280 16,949,607 121,016,066 7.1398 6.339 6.339 6.366 6.268 6.464 19,090,018 6.3392 -1.65%
2010-12-07 0 7.260 7.250 7.260 7.080 7.270 17,435,338 125,620,965 7.2050 6.446 6.437 6.446 6.286 6.455 19,637,088 6.3971 2.25%
2010-12-06 0 7.100 7.100 7.110 7.040 7.280 26,828,943 192,025,173 7.1574 6.304 6.304 6.313 6.251 6.464 30,216,926 6.3549 -0.42%
2010-12-03 0 7.130 7.110 7.120 7.110 7.250 39,715,850 285,238,785 7.1820 6.331 6.313 6.322 6.313 6.437 44,731,203 6.3767 0.28%
2010-12-02 0 7.110 7.080 7.110 7.060 7.170 28,214,752 200,384,084 7.1021 6.313 6.286 6.313 6.268 6.366 31,777,736 6.3058 1.43%
2010-12-01 0 7.010 7.010 7.020 6.850 7.080 19,933,322 138,435,252 6.9449 6.224 6.224 6.233 6.082 6.286 22,450,519 6.1662 0.86%
2010-11-30 0 6.950 6.910 6.920 6.910 7.060 21,725,232 151,605,630 6.9783 6.171 6.135 6.144 6.135 6.268 24,468,713 6.1959 -1.56%
2010-11-29 0 7.060 7.080 7.090 6.780 7.090 21,876,302 151,028,433 6.9037 6.268 6.286 6.295 6.020 6.295 24,638,861 6.1297 1.44%
2010-11-26 0 6.960 6.950 6.960 6.880 7.060 14,068,269 98,206,409 6.9807 6.180 6.171 6.180 6.109 6.268 15,844,822 6.1980 -0.85%
2010-11-25 0 7.020 7.020 7.030 7.020 7.160 16,063,389 113,565,669 7.0698 6.233 6.233 6.242 6.233 6.357 18,091,888 6.2772 -0.85%
2010-11-24 0 7.080 7.090 7.100 7.050 7.170 17,370,588 123,462,011 7.1075 6.286 6.295 6.304 6.260 6.366 19,564,161 6.3106 0.43%
2010-11-23 0 7.050 7.050 7.060 7.000 7.160 19,654,390 138,449,269 7.0442 6.260 6.260 6.268 6.215 6.357 22,136,364 6.2544 -2.35%
2010-11-22 0 7.220 7.210 7.220 7.110 7.230 13,778,745 98,962,554 7.1823 6.410 6.402 6.410 6.313 6.419 15,518,737 6.3770 1.26%
2010-11-19 0 7.130 7.140 7.160 7.030 7.300 22,795,586 162,925,785 7.1473 6.331 6.339 6.357 6.242 6.482 25,674,233 6.3459 -1.11%
2010-11-18 0 7.210 7.200 7.210 7.030 7.220 27,134,541 194,228,725 7.1580 6.402 6.393 6.402 6.242 6.410 30,561,115 6.3554 2.85%
2010-11-17 0 7.010 7.000 7.010 7.000 7.150 32,453,372 228,825,889 7.0509 6.224 6.215 6.224 6.215 6.348 36,551,612 6.2604 -3.18%
2010-11-16 0 7.240 7.210 7.250 7.010 7.360 35,169,207 253,061,936 7.1956 6.428 6.402 6.437 6.224 6.535 39,610,405 6.3888 -0.41%
2010-11-15 0 7.270 7.270 7.280 7.230 7.480 47,039,379 342,326,008 7.2774 6.455 6.455 6.464 6.419 6.641 52,979,553 6.4615 -2.55%
2010-11-12 0 7.460 7.460 7.480 7.380 7.630 47,232,613 353,740,766 7.4893 6.624 6.624 6.641 6.553 6.775 53,197,189 6.6496 -3.62%
2010-11-11 0 7.740 7.740 7.750 7.700 7.850 32,819,460 255,245,630 7.7773 6.872 6.872 6.881 6.837 6.970 36,963,930 6.9053 -0.51%
2010-11-10 0 7.780 7.780 7.800 7.640 7.830 32,843,087 254,083,308 7.7363 6.908 6.908 6.925 6.783 6.952 36,990,541 6.8689 0.91%
2010-11-09 0 7.710 7.700 7.720 7.690 7.820 31,341,143 242,716,589 7.7443 6.846 6.837 6.854 6.828 6.943 35,298,930 6.8760 -1.66%
2010-11-08 0 7.840 7.850 7.860 7.720 7.880 21,194,030 165,485,166 7.8081 6.961 6.970 6.979 6.854 6.996 23,870,431 6.9326 0.00%
2010-11-05 0 7.840 7.820 7.830 7.720 7.880 49,697,027 389,069,440 7.8288 6.961 6.943 6.952 6.854 6.996 55,972,811 6.9510 3.29%
2010-11-04 0 7.590 7.580 7.600 7.480 7.660 35,774,924 271,891,673 7.6001 6.739 6.730 6.748 6.641 6.801 40,292,613 6.7479 1.61%
2010-11-03 0 7.470 7.470 7.480 7.370 7.640 25,972,852 195,085,132 7.5111 6.632 6.632 6.641 6.544 6.783 29,252,727 6.6690 -0.40%
2010-11-02 0 7.500 7.490 7.500 7.440 7.600 21,117,259 158,660,776 7.5133 6.659 6.650 6.659 6.606 6.748 23,783,965 6.6709 -0.92%
2010-11-01 0 7.570 7.580 7.590 7.440 7.590 31,332,702 236,479,708 7.5474 6.721 6.730 6.739 6.606 6.739 35,289,423 6.7011 2.85%
2010-10-29 0 7.360 7.360 7.390 7.220 7.440 21,117,623 154,641,205 7.3229 6.535 6.535 6.561 6.410 6.606 23,784,375 6.5018 0.27%
2010-10-28 0 7.340 7.340 7.350 7.250 7.450 39,710,551 291,837,453 7.3491 6.517 6.517 6.526 6.437 6.615 44,725,234 6.5251 -0.14%
2010-10-27 0 7.350 7.340 7.350 7.270 7.630 53,295,768 392,215,110 7.3592 6.526 6.517 6.526 6.455 6.775 60,026,005 6.5341 -2.52%
2010-10-26 0 7.540 7.540 7.550 7.520 7.760 82,945,432 628,282,972 7.5747 6.695 6.695 6.703 6.677 6.890 93,419,854 6.7254 -4.31%
2010-10-25 0 7.880 7.870 7.880 7.860 8.000 35,942,668 285,804,850 7.9517 6.996 6.988 6.996 6.979 7.103 40,481,540 7.0601 0.38%
2010-10-22 0 7.850 7.880 7.890 7.740 7.970 39,433,278 309,052,081 7.8373 6.970 6.996 7.005 6.872 7.076 44,412,947 6.9586 -1.01%
2010-10-21 0 7.930 7.930 7.950 7.880 8.100 40,431,612 322,808,448 7.9841 7.041 7.041 7.059 6.996 7.192 45,537,352 7.0889 0.38%
2010-10-20 0 7.900 7.880 7.900 7.760 8.050 72,149,571 569,452,211 7.8927 7.014 6.996 7.014 6.890 7.147 81,260,682 7.0077 -3.30%
2010-10-19 0 8.170 8.160 8.180 8.100 8.240 38,153,010 311,669,722 8.1689 7.254 7.245 7.263 7.192 7.316 42,971,006 7.2530 1.87%
2010-10-18 0 8.020 8.010 8.020 8.000 8.300 48,178,681 392,249,731 8.1416 7.121 7.112 7.121 7.103 7.369 54,262,727 7.2287 -2.67%
2010-10-15 0 8.240 8.150 8.160 8.130 8.300 65,495,658 538,158,507 8.2167 7.316 7.236 7.245 7.218 7.369 73,766,507 7.2954 0.98%
2010-10-14 0 8.160 8.130 8.170 8.080 8.220 43,202,076 352,728,257 8.1646 7.245 7.218 7.254 7.174 7.298 48,657,672 7.2492 0.87%
2010-10-13 0 8.090 8.090 8.100 7.900 8.100 52,370,353 419,686,634 8.0138 7.183 7.183 7.192 7.014 7.192 58,983,727 7.1153 0.87%
2010-10-12 0 8.020 8.020 8.030 7.920 8.070 82,034,510 655,390,368 7.9892 7.121 7.121 7.130 7.032 7.165 92,393,900 7.0934 2.30%
2010-10-11 0 7.840 7.830 7.840 7.650 7.860 75,981,488 588,081,590 7.7398 6.961 6.952 6.961 6.792 6.979 85,576,497 6.8720 4.26%
2010-10-08 0 7.520 7.540 7.550 7.510 7.680 37,162,946 281,572,046 7.5767 6.677 6.695 6.703 6.668 6.819 41,855,916 6.7272 -1.05%
2010-10-07 0 7.600 7.590 7.600 7.510 7.780 29,488,385 224,550,254 7.6149 6.748 6.739 6.748 6.668 6.908 33,212,204 6.7611 -1.04%
2010-10-06 0 7.680 7.670 7.680 7.610 7.830 58,738,445 453,300,028 7.7173 6.819 6.810 6.819 6.757 6.952 66,155,988 6.8520 1.45%
2010-10-05 0 7.570 7.570 7.580 7.390 7.600 34,928,293 262,698,838 7.5211 6.721 6.721 6.730 6.561 6.748 39,339,069 6.6778 -0.39%
2010-10-04 0 7.600 7.600 7.610 7.340 7.610 60,164,941 449,244,971 7.4669 6.748 6.748 6.757 6.517 6.757 67,762,623 6.6297 3.83%
2010-09-30 0 7.320 7.300 7.320 7.180 7.450 85,716,870 624,612,213 7.2869 6.499 6.482 6.499 6.375 6.615 96,541,272 6.4699 -4.19%
2010-09-29 0 7.640 7.620 7.650 7.460 7.840 141,026,182 1,081,359,637 7.6678 6.783 6.766 6.792 6.624 6.961 158,835,093 6.8081 4.37%
2010-09-28 0 7.320 7.310 7.320 7.310 7.560 143,730,801 1,069,804,394 7.4431 6.499 6.490 6.499 6.490 6.712 161,881,253 6.6086 4.27%
2010-09-27 0 7.020 7.030 7.040 6.900 7.030 36,368,006 253,910,153 6.9817 6.233 6.242 6.251 6.126 6.242 40,960,590 6.1989 2.48%
2010-09-24 0 6.850 6.840 6.850 6.790 6.860 17,373,086 118,568,396 6.8248 6.082 6.073 6.082 6.029 6.091 19,566,975 6.0596 0.59%
2010-09-22 0 6.810 6.800 6.820 6.790 6.890 13,411,680 91,608,453 6.8305 6.046 6.038 6.055 6.029 6.117 15,105,319 6.0646 -0.29%
2010-09-21 0 6.830 6.820 6.840 6.790 6.900 21,298,362 145,609,160 6.8366 6.064 6.055 6.073 6.029 6.126 23,987,938 6.0701 0.44%
2010-09-20 0 6.800 6.810 6.830 6.760 6.850 16,488,239 112,277,597 6.8096 6.038 6.046 6.064 6.002 6.082 18,570,388 6.0461 0.29%
2010-09-17 0 6.780 6.760 6.780 6.720 6.840 34,096,412 231,870,215 6.8004 6.020 6.002 6.020 5.967 6.073 38,402,137 6.0380 1.65%
2010-09-16 0 6.670 6.660 6.670 6.580 6.690 14,477,012 96,115,379 6.6392 5.922 5.913 5.922 5.842 5.940 16,305,182 5.8948 0.15%
2010-09-15 0 6.660 6.630 6.660 6.600 6.820 27,051,361 180,734,800 6.6812 5.913 5.887 5.913 5.860 6.055 30,467,431 5.9321 -2.06%
2010-09-14 0 6.800 6.790 6.800 6.770 6.860 31,033,758 211,042,400 6.8004 6.038 6.029 6.038 6.011 6.091 34,952,728 6.0379 0.44%
2010-09-13 0 6.770 6.780 6.790 6.630 6.820 40,470,492 273,826,642 6.7661 6.011 6.020 6.029 5.887 6.055 45,581,141 6.0075 3.20%
2010-09-10 0 6.560 6.560 6.570 6.470 6.670 11,428,930 75,062,851 6.5678 5.824 5.824 5.833 5.745 5.922 12,872,185 5.8314 -0.15%
2010-09-09 0 6.570 6.570 6.580 6.530 6.710 17,413,922 115,201,924 6.6155 5.833 5.833 5.842 5.798 5.958 19,612,967 5.8738 -0.45%
2010-09-08 0 6.600 6.580 6.610 6.430 6.670 30,669,167 201,355,148 6.5654 5.860 5.842 5.869 5.709 5.922 34,542,096 5.8293 -0.60%
2010-09-07 0 6.640 6.620 6.630 6.620 6.750 41,624,998 279,081,136 6.7047 5.896 5.878 5.887 5.878 5.993 46,881,439 5.9529 0.30%
2010-09-06 0 6.620 6.610 6.630 6.380 6.670 47,795,379 314,155,012 6.5729 5.878 5.869 5.887 5.665 5.922 53,831,022 5.8359 4.75%
2010-09-03 0 6.320 6.310 6.320 6.300 6.390 18,756,504 119,077,043 6.3486 5.611 5.603 5.611 5.594 5.674 21,125,092 5.6368 -0.63%
2010-09-02 0 6.360 6.350 6.360 6.260 6.380 23,421,020 147,813,167 6.3111 5.647 5.638 5.647 5.558 5.665 26,378,647 5.6035 2.75%
2010-09-01 0 6.190 6.170 6.200 6.120 6.320 17,213,671 107,008,251 6.2165 5.496 5.478 5.505 5.434 5.611 19,387,429 5.5195 0.16%
2010-08-31 0 6.180 6.150 6.180 6.050 6.200 19,582,000 119,866,572 6.1213 5.487 5.460 5.487 5.372 5.505 22,054,832 5.4349 -0.32%
2010-08-30 0 6.200 6.190 6.210 6.180 6.320 19,081,332 119,013,640 6.2372 5.505 5.496 5.514 5.487 5.611 21,490,939 5.5379 1.47%
2010-08-27 0 6.110 6.100 6.110 6.030 6.150 20,001,640 121,817,359 6.0904 5.425 5.416 5.425 5.354 5.460 22,527,465 5.4075 0.16%
2010-08-26 0 6.100 6.110 6.120 6.080 6.200 19,944,510 122,308,719 6.1325 5.416 5.425 5.434 5.398 5.505 22,463,120 5.4449 -0.81%
2010-08-25 0 6.150 6.140 6.150 6.060 6.190 54,788,784 334,248,832 6.1007 5.460 5.452 5.460 5.381 5.496 61,707,560 5.4167 -1.76%
2010-08-24 0 6.260 6.250 6.260 6.220 6.370 74,429,243 468,290,418 6.2918 5.558 5.549 5.558 5.523 5.656 83,828,233 5.5863 -4.43%
2010-08-23 0 6.550 6.540 6.550 6.460 6.620 21,983,228 143,605,263 6.5325 5.816 5.807 5.816 5.736 5.878 24,759,289 5.8001 -0.91%
2010-08-20 0 6.610 6.600 6.610 6.510 6.650 30,119,695 198,254,767 6.5822 5.869 5.860 5.869 5.780 5.904 33,923,237 5.8442 -1.93%
2010-08-19 0 6.740 6.720 6.730 6.520 6.770 45,803,767 306,336,335 6.6880 5.984 5.967 5.975 5.789 6.011 51,587,907 5.9381 3.37%
2010-08-18 0 6.520 6.520 6.530 6.450 6.580 26,267,692 171,101,545 6.5138 5.789 5.789 5.798 5.727 5.842 29,584,799 5.7834 1.40%
2010-08-17 0 6.430 6.410 6.420 6.400 6.490 8,922,305 57,488,040 6.4432 5.709 5.691 5.700 5.682 5.762 10,049,022 5.7208 -0.62%
2010-08-16 0 6.470 6.470 6.480 6.280 6.520 17,915,954 114,874,652 6.4119 5.745 5.745 5.753 5.576 5.789 20,178,396 5.6930 1.57%
2010-08-13 0 6.370 6.360 6.370 6.310 6.480 29,920,078 191,419,388 6.3977 5.656 5.647 5.656 5.603 5.753 33,698,412 5.6804 0.63%
2010-08-12 0 6.330 6.340 6.360 6.240 6.370 36,813,994 231,847,151 6.2978 5.620 5.629 5.647 5.540 5.656 41,462,898 5.5917 -1.86%
2010-08-11 0 6.450 6.440 6.450 6.430 6.680 28,056,666 182,574,164 6.5073 5.727 5.718 5.727 5.709 5.931 31,599,687 5.7777 -1.23%
2010-08-10 0 6.530 6.510 6.520 6.510 6.680 30,727,917 201,652,146 6.5625 5.798 5.780 5.789 5.780 5.931 34,608,265 5.8267 -2.39%
2010-08-09 0 6.690 6.690 6.700 6.660 6.780 27,301,500 182,702,496 6.6920 5.940 5.940 5.949 5.913 6.020 30,749,158 5.9417 -1.33%
2010-08-06 0 6.780 6.770 6.780 6.670 6.880 28,486,788 192,933,147 6.7727 6.020 6.011 6.020 5.922 6.109 32,084,125 6.0134 -0.59%
2010-08-05 0 6.820 6.810 6.820 6.730 6.850 13,782,358 93,380,154 6.7753 6.055 6.046 6.055 5.975 6.082 15,522,806 6.0157 0.15%
2010-08-04 0 6.810 6.810 6.820 6.640 6.870 36,235,708 245,231,787 6.7677 6.046 6.046 6.055 5.896 6.100 40,811,585 6.0089 2.41%
2010-08-03 0 6.650 6.650 6.660 6.610 7.040 55,593,195 379,641,369 6.8289 5.904 5.904 5.913 5.869 6.251 62,613,553 6.0632 -4.04%
2010-08-02 0 6.930 6.930 6.940 6.920 6.990 41,729,075 289,897,864 6.9471 6.153 6.153 6.162 6.144 6.206 46,998,659 6.1682 0.73%
2010-07-30 0 6.880 6.870 6.880 6.840 7.070 111,905,799 774,964,775 6.9252 6.109 6.100 6.109 6.073 6.277 126,037,362 6.1487 2.53%
2010-07-29 1 - - - - - 0 0 - 5.958 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 5.958 - - - - 0 - 0.00%
2010-07-27 0 6.710 6.710 6.720 6.570 6.790 54,000,270 360,204,348 6.6704 5.958 5.958 5.967 5.833 6.029 60,819,472 5.9225 1.98%
2010-07-26 0 6.580 6.590 6.600 6.440 6.730 52,835,739 348,388,775 6.5938 5.842 5.851 5.860 5.718 5.975 59,507,883 5.8545 -0.15%
2010-07-23 0 6.590 6.580 6.590 6.510 6.640 51,423,273 338,431,333 6.5813 5.851 5.842 5.851 5.780 5.896 57,917,049 5.8434 1.54%
2010-07-22 0 6.490 6.460 6.490 6.330 6.540 43,011,818 277,225,961 6.4453 5.762 5.736 5.762 5.620 5.807 48,443,388 5.7227 0.78%
2010-07-21 0 6.440 6.470 6.480 6.250 6.470 58,866,921 373,402,967 6.3432 5.718 5.745 5.753 5.549 5.745 66,300,688 5.6320 3.21%
2010-07-20 0 6.240 6.240 6.260 5.980 6.270 35,898,632 221,953,951 6.1828 5.540 5.540 5.558 5.310 5.567 40,431,943 5.4896 3.65%
2010-07-19 0 6.020 6.000 6.010 5.920 6.040 30,009,850 180,188,547 6.0043 5.345 5.327 5.336 5.256 5.363 33,799,520 5.3311 -2.27%
2010-07-16 0 6.160 6.110 6.140 6.010 6.200 21,928,546 133,890,295 6.1058 5.469 5.425 5.452 5.336 5.505 24,697,702 5.4212 1.82%
2010-07-15 0 6.050 6.040 6.050 6.000 6.320 24,555,416 151,055,963 6.1516 5.372 5.363 5.372 5.327 5.611 27,656,296 5.4619 -1.79%
2010-07-14 0 6.160 6.160 6.170 6.140 6.350 29,541,158 184,773,837 6.2548 5.469 5.469 5.478 5.452 5.638 33,271,641 5.5535 -0.48%
2010-07-13 0 6.190 6.180 6.200 6.140 6.260 29,563,800 183,330,482 6.2012 5.496 5.487 5.505 5.452 5.558 33,297,143 5.5059 0.00%
2010-07-12 0 6.190 6.180 6.200 6.130 6.250 31,094,182 192,770,860 6.1996 5.496 5.487 5.505 5.443 5.549 35,020,783 5.5045 1.81%
2010-07-09 0 6.080 6.060 6.070 6.000 6.200 33,751,922 206,304,499 6.1124 5.398 5.381 5.389 5.327 5.505 38,014,144 5.4270 2.01%
2010-07-08 0 5.960 5.970 5.980 5.920 6.070 19,751,699 118,449,393 5.9969 5.292 5.301 5.310 5.256 5.389 22,245,961 5.3245 1.19%
2010-07-07 0 5.890 5.890 5.900 5.810 5.910 19,031,690 111,539,182 5.8607 5.230 5.230 5.238 5.159 5.247 21,435,029 5.2036 -1.67%
2010-07-06 0 5.990 5.980 6.000 5.660 6.000 22,618,720 133,132,116 5.8859 5.318 5.310 5.327 5.025 5.327 25,475,032 5.2260 4.90%
2010-07-05 0 5.710 5.710 5.720 5.660 5.810 25,036,662 143,130,708 5.7168 5.070 5.070 5.079 5.025 5.159 28,198,314 5.0759 -2.06%
2010-07-02 0 5.830 5.820 5.830 5.810 5.980 54,097,756 317,684,157 5.8724 5.176 5.167 5.176 5.159 5.310 60,929,268 5.2140 -3.16%
2010-06-30 0 6.020 6.010 6.020 5.920 6.030 54,355,261 325,510,200 5.9886 5.345 5.336 5.345 5.256 5.354 61,219,291 5.3171 -1.79%
2010-06-29 0 6.130 6.120 6.130 6.030 6.300 36,905,770 225,541,476 6.1113 5.443 5.434 5.443 5.354 5.594 41,566,263 5.4261 -2.85%
2010-06-28 0 6.310 6.290 6.300 6.270 6.400 18,275,400 115,545,292 6.3224 5.603 5.585 5.594 5.567 5.682 20,583,234 5.6136 0.48%
2010-06-25 0 6.280 6.270 6.280 6.220 6.390 37,986,828 238,397,955 6.2758 5.576 5.567 5.576 5.523 5.674 42,783,838 5.5721 -1.87%
2010-06-24 0 6.400 6.390 6.400 6.350 6.530 32,007,603 206,531,102 6.4526 5.682 5.674 5.682 5.638 5.798 36,049,551 5.7291 -2.14%
2010-06-23 0 6.540 6.500 6.520 6.430 6.550 34,205,359 221,625,182 6.4793 5.807 5.771 5.789 5.709 5.816 38,524,842 5.7528 -1.51%
2010-06-22 0 6.640 6.630 6.640 6.470 6.800 62,698,344 417,449,167 6.6581 5.896 5.887 5.896 5.745 6.038 70,615,946 5.9115 1.53%
2010-06-21 0 6.540 6.520 6.540 6.350 6.580 58,323,456 377,227,984 6.4679 5.807 5.789 5.807 5.638 5.842 65,688,593 5.7427 4.98%
2010-06-18 0 6.230 6.220 6.250 6.180 6.340 31,206,956 195,067,832 6.2508 5.531 5.523 5.549 5.487 5.629 35,147,798 5.5499 -0.80%
2010-06-17 0 6.280 6.280 6.290 6.250 6.400 19,049,102 120,109,692 6.3053 5.576 5.576 5.585 5.549 5.682 21,454,639 5.5983 -0.16%
2010-06-15 0 6.290 6.290 6.300 6.220 6.350 24,766,811 155,560,194 6.2810 5.585 5.585 5.594 5.523 5.638 27,894,386 5.5768 0.32%
2010-06-14 0 6.270 6.270 6.280 6.240 6.330 22,622,820 142,000,303 6.2769 5.567 5.567 5.576 5.540 5.620 25,479,650 5.5731 2.79%
2010-06-11 0 6.100 6.090 6.100 6.090 6.170 35,836,897 219,709,412 6.1308 5.416 5.407 5.416 5.407 5.478 40,362,412 5.4434 3.39%
2010-06-10 0 5.900 5.900 5.910 5.820 6.060 32,437,536 192,712,401 5.9410 5.238 5.238 5.247 5.167 5.381 36,533,777 5.2749 -2.32%
2010-06-09 0 6.040 6.050 6.060 5.940 6.190 30,881,951 186,797,177 6.0487 5.363 5.372 5.381 5.274 5.496 34,781,751 5.3706 -0.49%
2010-06-08 0 6.070 6.050 6.060 6.010 6.110 23,338,989 141,264,431 6.0527 5.389 5.372 5.381 5.336 5.425 26,286,257 5.3741 0.83%
2010-06-07 0 6.020 6.010 6.020 5.900 6.070 83,623,093 506,228,406 6.0537 5.345 5.336 5.345 5.238 5.389 94,183,091 5.3749 -4.44%
2010-06-04 0 6.300 6.280 6.290 6.170 6.330 26,261,288 164,514,312 6.2645 5.594 5.576 5.585 5.478 5.620 29,577,587 5.5621 -1.72%
2010-06-03 0 6.410 6.390 6.400 6.360 6.520 25,670,342 164,778,705 6.4190 5.691 5.674 5.682 5.647 5.789 28,912,015 5.6993 3.39%
2010-06-02 0 6.200 6.180 6.200 6.100 6.340 51,070,010 316,290,651 6.1933 5.505 5.487 5.505 5.416 5.629 57,519,176 5.4989 -2.21%
2010-06-01 0 6.340 6.360 6.370 6.260 6.660 27,102,300 173,595,978 6.4052 5.629 5.647 5.656 5.558 5.913 30,524,802 5.6870 -4.66%
2010-05-31 0 6.650 6.640 6.670 6.510 6.750 17,492,416 115,830,731 6.6218 5.904 5.896 5.922 5.780 5.993 19,701,374 5.8793 -0.60%
2010-05-28 0 6.690 6.690 6.700 6.600 6.760 41,878,964 280,087,977 6.6880 5.940 5.940 5.949 5.860 6.002 47,167,477 5.9382 3.40%
2010-05-27 0 6.470 6.470 6.480 6.080 6.500 37,476,939 238,870,791 6.3738 5.745 5.745 5.753 5.398 5.771 42,209,560 5.6592 5.72%
2010-05-26 0 6.120 6.130 6.140 6.000 6.190 66,357,549 403,847,973 6.0859 5.434 5.443 5.452 5.327 5.496 74,737,239 5.4036 2.68%
2010-05-25 0 5.960 5.910 5.920 5.910 6.210 38,039,000 230,795,112 6.0673 5.292 5.247 5.256 5.247 5.514 42,842,598 5.3870 -6.44%
2010-05-24 0 6.370 6.360 6.370 6.090 6.390 42,726,997 269,816,075 6.3149 5.656 5.647 5.656 5.407 5.674 48,122,600 5.6068 5.29%
2010-05-20 0 6.050 6.050 6.060 5.970 6.350 47,876,991 292,927,562 6.1183 5.372 5.372 5.381 5.301 5.638 53,922,940 5.4323 -2.89%
2010-05-19 0 6.230 6.220 6.230 6.200 6.530 49,588,010 316,048,116 6.3735 5.531 5.523 5.531 5.505 5.798 55,850,028 5.6589 -5.89%
2010-05-18 0 6.620 6.620 6.650 6.500 6.700 32,307,106 212,389,487 6.5741 5.878 5.878 5.904 5.771 5.949 36,386,876 5.8370 0.76%
2010-05-17 0 6.570 6.560 6.570 6.520 6.750 61,754,620 408,827,296 6.6202 5.833 5.824 5.833 5.789 5.993 69,553,048 5.8779 -5.74%
2010-05-14 0 6.970 6.960 6.990 6.940 7.140 41,021,450 287,602,478 7.0110 6.189 6.180 6.206 6.162 6.339 46,201,675 6.2249 -3.19%
2010-05-13 0 7.200 7.180 7.190 7.120 7.300 19,543,833 141,188,692 7.2242 6.393 6.375 6.384 6.322 6.482 22,011,845 6.4142 1.84%
2010-05-12 0 7.070 7.080 7.090 6.980 7.120 28,726,940 202,599,510 7.0526 6.277 6.286 6.295 6.197 6.322 32,354,603 6.2618 -0.14%
2010-05-11 0 7.080 7.080 7.090 6.990 7.410 49,642,062 355,818,753 7.1677 6.286 6.286 6.295 6.206 6.579 55,910,905 6.3640 -2.75%
2010-05-10 0 7.280 7.310 7.320 7.110 7.320 35,433,416 255,620,145 7.2141 6.464 6.490 6.499 6.313 6.499 39,907,979 6.4052 4.45%
2010-05-07 0 6.970 6.940 6.950 6.870 7.120 33,620,542 234,340,764 6.9702 6.189 6.162 6.171 6.100 6.322 37,866,174 6.1887 -0.71%
2010-05-06 0 7.020 7.070 7.080 6.960 7.250 46,977,256 331,243,108 7.0511 6.233 6.277 6.286 6.180 6.437 52,909,585 6.2606 -1.96%
2010-05-05 0 7.160 7.160 7.170 7.120 7.250 46,954,607 336,869,146 7.1744 6.357 6.357 6.366 6.322 6.437 52,884,076 6.3700 -3.24%
2010-05-04 0 7.400 7.390 7.400 7.390 7.680 30,254,141 227,246,184 7.5112 6.570 6.561 6.570 6.561 6.819 34,074,661 6.6691 -2.25%
2010-05-03 0 7.570 7.570 7.580 7.550 7.640 22,218,316 168,817,756 7.5981 6.721 6.721 6.730 6.703 6.783 25,024,065 6.7462 -2.20%
2010-04-30 0 7.740 7.800 7.810 7.600 7.810 43,308,701 333,175,383 7.6930 6.872 6.925 6.934 6.748 6.934 48,777,762 6.8305 2.79%
2010-04-29 0 7.530 7.530 7.550 7.510 7.720 45,332,800 345,209,576 7.6150 6.686 6.686 6.703 6.668 6.854 51,057,466 6.7612 -1.57%
2010-04-28 0 7.650 7.650 7.660 7.620 7.720 54,787,700 420,932,468 7.6830 6.792 6.792 6.801 6.766 6.854 61,706,339 6.8215 -2.80%
2010-04-27 0 7.870 7.860 7.870 7.860 8.000 41,429,966 327,923,115 7.9151 6.988 6.979 6.988 6.979 7.103 46,661,779 7.0277 -3.20%
2010-04-26 0 8.130 8.120 8.130 8.100 8.200 16,516,426 134,389,164 8.1367 7.218 7.210 7.218 7.192 7.281 18,602,135 7.2244 1.63%
2010-04-23 0 8.000 7.990 8.000 7.980 8.110 35,728,745 286,798,373 8.0271 7.103 7.094 7.103 7.085 7.201 40,240,602 7.1271 -1.84%
2010-04-22 0 8.150 8.170 8.180 8.000 8.180 24,970,570 202,062,687 8.0920 7.236 7.254 7.263 7.103 7.263 28,123,876 7.1847 -1.09%
2010-04-21 0 8.240 8.240 8.250 8.190 8.420 44,079,831 364,601,449 8.2714 7.316 7.316 7.325 7.272 7.476 49,646,271 7.3440 -0.72%
2010-04-20 0 8.300 8.290 8.300 8.200 8.330 24,501,698 202,618,426 8.2696 7.369 7.361 7.369 7.281 7.396 27,595,794 7.3424 1.97%
2010-04-19 0 8.140 8.110 8.130 8.060 8.340 49,882,045 406,728,090 8.1538 7.227 7.201 7.218 7.156 7.405 56,181,194 7.2396 -3.33%
2010-04-16 0 8.420 8.430 8.450 8.370 8.770 48,657,314 413,194,521 8.4919 7.476 7.485 7.503 7.432 7.787 54,801,803 7.5398 -4.54%
2010-04-15 0 8.820 8.810 8.820 8.710 8.880 28,360,254 249,971,950 8.8142 7.831 7.822 7.831 7.733 7.884 31,941,612 7.8259 2.56%
2010-04-14 0 8.600 8.600 8.610 8.520 8.700 27,688,886 238,110,501 8.5995 7.636 7.636 7.645 7.565 7.725 31,185,463 7.6353 -1.15%
2010-04-13 0 8.700 8.690 8.700 8.640 9.000 47,128,582 412,561,243 8.7539 7.725 7.716 7.725 7.671 7.991 53,080,021 7.7724 -2.68%
2010-04-12 0 8.940 8.920 8.930 8.810 9.090 60,429,142 541,392,955 8.9591 7.938 7.920 7.929 7.822 8.071 68,060,187 7.9546 0.45%
2010-04-09 0 8.900 8.880 8.900 8.530 8.930 87,431,038 765,693,601 8.7577 7.902 7.884 7.902 7.574 7.929 98,471,907 7.7758 5.58%
2010-04-08 0 8.430 8.430 8.440 8.370 8.590 50,014,136 423,535,717 8.4683 7.485 7.485 7.494 7.432 7.627 56,329,965 7.5188 -0.24%
2010-04-07 0 8.450 8.430 8.450 8.180 8.500 78,957,614 660,145,449 8.3608 7.503 7.485 7.503 7.263 7.547 88,928,451 7.4233 4.06%
2010-04-01 0 8.120 8.110 8.120 8.030 8.180 33,699,225 273,224,328 8.1077 7.210 7.201 7.210 7.130 7.263 37,954,793 7.1987 1.25%
2010-03-31 0 8.020 8.000 8.030 7.920 8.130 38,679,881 309,707,308 8.0069 7.121 7.103 7.130 7.032 7.218 43,564,411 7.1092 -1.35%
2010-03-30 0 8.130 8.110 8.120 7.940 8.160 32,328,806 261,489,350 8.0884 7.218 7.201 7.210 7.050 7.245 36,411,316 7.1815 2.65%
2010-03-29 0 7.920 7.920 7.940 7.780 7.990 30,344,818 240,402,117 7.9223 7.032 7.032 7.050 6.908 7.094 34,176,788 7.0341 -0.50%
2010-03-26 0 7.960 7.950 7.960 7.790 8.090 31,367,493 248,843,968 7.9332 7.068 7.059 7.068 6.917 7.183 35,328,608 7.0437 0.63%
2010-03-25 0 7.910 7.920 7.930 7.850 7.980 34,104,035 269,407,626 7.8996 7.023 7.032 7.041 6.970 7.085 38,410,723 7.0139 -1.98%
2010-03-24 0 8.070 8.060 8.070 8.020 8.220 17,316,834 140,242,688 8.0986 7.165 7.156 7.165 7.121 7.298 19,503,619 7.1906 0.50%
2010-03-23 0 8.030 8.030 8.040 8.000 8.210 27,503,600 223,675,326 8.1326 7.130 7.130 7.139 7.103 7.289 30,976,779 7.2207 -0.37%
2010-03-22 0 8.060 8.070 8.080 8.050 8.270 39,651,000 322,521,830 8.1340 7.156 7.165 7.174 7.147 7.343 44,658,163 7.2220 -4.05%
2010-03-19 0 8.400 8.390 8.400 7.940 8.600 85,093,125 717,121,260 8.4275 7.458 7.449 7.458 7.050 7.636 95,838,760 7.4826 3.32%
2010-03-18 0 8.130 8.110 8.130 8.100 8.230 17,249,000 140,637,990 8.1534 7.218 7.201 7.218 7.192 7.307 19,427,219 7.2392 -0.49%
2010-03-17 0 8.170 8.150 8.160 7.960 8.180 32,045,096 259,553,258 8.0996 7.254 7.236 7.245 7.068 7.263 36,091,779 7.1915 4.21%
2010-03-16 0 7.840 7.840 7.850 7.830 7.990 17,834,394 140,401,534 7.8725 6.961 6.961 6.970 6.952 7.094 20,086,537 6.9898 -0.63%
2010-03-15 0 7.890 7.920 7.930 7.760 8.070 32,209,109 253,572,173 7.8727 7.005 7.032 7.041 6.890 7.165 36,276,504 6.9900 -2.47%
2010-03-12 0 8.090 8.080 8.090 7.990 8.140 18,357,635 148,176,849 8.0717 7.183 7.174 7.183 7.094 7.227 20,675,853 7.1667 0.62%
2010-03-11 0 8.040 8.020 8.030 8.030 8.180 23,639,135 191,010,877 8.0803 7.139 7.121 7.130 7.130 7.263 26,624,306 7.1743 -0.86%
2010-03-10 0 8.110 8.090 8.100 8.080 8.210 19,812,799 161,234,251 8.1379 7.201 7.183 7.192 7.174 7.289 22,314,777 7.2254 -0.25%
2010-03-09 0 8.130 8.130 8.150 8.100 8.200 21,331,895 173,848,634 8.1497 7.218 7.218 7.236 7.192 7.281 24,025,706 7.2359 -0.85%
2010-03-08 0 8.200 8.190 8.200 8.050 8.240 37,652,395 307,084,139 8.1558 7.281 7.272 7.281 7.147 7.316 42,407,173 7.2413 4.19%
2010-03-05 0 7.870 7.870 7.890 7.730 7.900 33,817,581 264,399,108 7.8184 6.988 6.988 7.005 6.863 7.014 38,088,095 6.9418 2.08%
2010-03-04 0 7.710 7.700 7.710 7.670 7.990 32,283,603 251,921,243 7.8034 6.846 6.837 6.846 6.810 7.094 36,360,405 6.9284 -2.28%
2010-03-03 0 7.890 7.880 7.890 7.790 7.940 15,990,925 126,074,022 7.8841 7.005 6.996 7.005 6.917 7.050 18,010,273 7.0001 0.90%
2010-03-02 0 7.820 7.800 7.810 7.700 7.920 26,125,957 204,037,181 7.8097 6.943 6.925 6.934 6.837 7.032 29,425,166 6.9341 0.51%
2010-03-01 0 7.780 7.770 7.780 7.630 7.800 40,758,299 314,334,045 7.7121 6.908 6.899 6.908 6.775 6.925 45,905,293 6.8474 3.60%
2010-02-26 0 7.510 7.500 7.520 7.400 7.590 27,058,945 203,292,431 7.5129 6.668 6.659 6.677 6.570 6.739 30,475,972 6.6706 1.35%
2010-02-25 0 7.410 7.410 7.420 7.350 7.580 40,556,259 302,634,844 7.4621 6.579 6.579 6.588 6.526 6.730 45,677,739 6.6254 -0.40%
2010-02-24 0 7.440 7.430 7.440 7.330 7.630 43,172,555 323,344,744 7.4896 6.606 6.597 6.606 6.508 6.775 48,624,423 6.6498 -1.46%
2010-02-23 0 7.550 7.550 7.560 7.280 7.650 31,204,320 234,667,628 7.5204 6.703 6.703 6.712 6.464 6.792 35,144,829 6.6772 2.30%
2010-02-22 0 7.380 7.350 7.360 7.330 7.430 32,439,623 237,816,232 7.3310 6.553 6.526 6.535 6.508 6.597 36,536,127 6.5091 3.51%
2010-02-19 0 7.130 7.110 7.130 7.110 7.380 51,143,921 366,718,500 7.1703 6.331 6.313 6.331 6.313 6.553 57,602,420 6.3664 -4.17%
2010-02-18 0 7.440 7.440 7.460 7.410 7.610 24,505,200 184,926,340 7.5464 6.606 6.606 6.624 6.579 6.757 27,599,738 6.7003 -2.75%
2010-02-17 0 7.650 7.630 7.640 7.550 7.710 31,879,788 243,209,229 7.6289 6.792 6.775 6.783 6.703 6.846 35,905,596 6.7736 2.68%
2010-02-12 0 7.450 7.430 7.440 7.430 7.630 30,087,166 226,702,554 7.5349 6.615 6.597 6.606 6.597 6.775 33,886,600 6.6900 -1.32%
2010-02-11 0 7.550 7.540 7.550 7.390 7.600 39,283,479 296,170,499 7.5393 6.703 6.695 6.703 6.561 6.748 44,244,231 6.6940 1.48%
2010-02-10 0 7.440 7.440 7.450 7.380 7.550 45,998,746 343,085,682 7.4586 6.606 6.606 6.615 6.553 6.703 51,807,508 6.6223 1.50%
2010-02-09 0 7.330 7.320 7.350 7.140 7.480 56,444,731 410,984,793 7.2812 6.508 6.499 6.526 6.339 6.641 63,572,621 6.4648 1.10%
2010-02-08 0 7.250 7.240 7.250 7.160 7.390 45,557,479 330,288,635 7.2499 6.437 6.428 6.437 6.357 6.561 51,310,518 6.4371 -2.03%
2010-02-05 0 7.400 7.370 7.410 7.350 7.470 69,337,746 513,346,489 7.4036 6.570 6.544 6.579 6.526 6.632 78,093,778 6.5735 -5.97%
2010-02-04 0 7.870 7.860 7.870 7.840 8.000 51,797,491 410,288,290 7.9210 6.988 6.979 6.988 6.961 7.103 58,338,524 7.0329 -3.67%
2010-02-03 0 8.170 8.170 8.190 7.930 8.240 57,900,226 470,506,867 8.1262 7.254 7.254 7.272 7.041 7.316 65,211,918 7.2150 2.64%
2010-02-02 0 7.960 7.940 7.950 7.880 8.210 35,158,731 283,062,633 8.0510 7.068 7.050 7.059 6.996 7.289 39,598,607 7.1483 1.14%
2010-02-01 0 7.870 7.830 7.890 7.670 8.010 33,811,155 265,744,646 7.8597 6.988 6.952 7.005 6.810 7.112 38,080,857 6.9784 0.38%
2010-01-29 0 7.840 7.820 7.840 7.680 7.990 37,464,833 293,870,922 7.8439 6.961 6.943 6.961 6.819 7.094 42,195,925 6.9644 -2.85%
2010-01-28 0 8.070 8.080 8.090 8.000 8.230 41,291,505 334,936,936 8.1115 7.165 7.174 7.183 7.103 7.307 46,505,833 7.2020 2.15%
2010-01-27 0 7.900 7.890 7.900 7.800 8.390 59,307,145 477,348,267 8.0487 7.014 7.005 7.014 6.925 7.449 66,796,504 7.1463 -3.42%
2010-01-26 0 8.180 8.160 8.170 8.160 8.600 78,611,930 653,064,395 8.3074 7.263 7.245 7.254 7.245 7.636 88,539,114 7.3760 -5.32%
2010-01-25 0 8.640 8.620 8.630 8.520 8.760 60,651,256 524,002,400 8.6396 7.671 7.654 7.662 7.565 7.778 68,310,350 7.6709 -2.04%
2010-01-22 0 8.820 8.810 8.820 8.580 8.900 78,361,328 682,987,958 8.7159 7.831 7.822 7.831 7.618 7.902 88,256,866 7.7386 -2.65%
2010-01-21 0 9.060 9.060 9.090 9.010 9.280 50,927,254 465,769,633 9.1458 8.044 8.044 8.071 8.000 8.240 57,358,393 8.1203 -3.92%
2010-01-20 0 9.430 9.380 9.390 9.360 9.660 26,166,733 248,058,713 9.4799 8.373 8.328 8.337 8.311 8.577 29,471,091 8.4170 -2.28%
2010-01-19 0 9.650 9.640 9.650 9.210 9.660 58,800,729 553,732,629 9.4171 8.568 8.559 8.568 8.177 8.577 66,226,137 8.3612 -0.21%
2010-01-18 0 9.670 9.670 9.680 9.450 9.710 24,138,270 231,778,650 9.6021 8.586 8.586 8.595 8.390 8.621 27,186,472 8.5255 -0.31%
2010-01-15 0 9.700 9.690 9.740 9.640 10.00 34,315,301 336,612,762 9.8094 8.612 8.604 8.648 8.559 8.879 38,648,667 8.7096 -0.92%
2010-01-14 0 9.790 9.840 9.850 9.740 10.10 45,769,670 452,849,944 9.8941 8.692 8.737 8.746 8.648 8.968 51,549,504 8.7848 1.45%
2010-01-13 0 9.650 9.630 9.640 9.550 9.970 72,495,997 706,308,240 9.7427 8.568 8.550 8.559 8.479 8.852 81,650,855 8.6503 -7.03%
2010-01-12 0 10.38 10.40 10.42 10.14 10.50 68,815,258 711,951,804 10.346 9.216 9.234 9.252 9.003 9.323 77,505,309 9.1858 -2.44%
2010-01-11 0 10.64 10.64 10.66 10.26 10.66 99,331,125 1,039,771,716 10.468 9.447 9.447 9.465 9.110 9.465 111,874,747 9.2941 7.15%
2010-01-08 0 9.930 9.900 9.930 9.730 10.06 58,552,631 577,388,286 9.8610 8.817 8.790 8.817 8.639 8.932 65,946,709 8.7554 -0.50%
2010-01-07 0 9.980 9.950 9.990 9.910 10.36 108,779,782 1,097,022,334 10.085 8.861 8.834 8.870 8.799 9.198 122,516,589 8.9541 0.30%
2010-01-06 0 9.950 9.940 9.950 9.420 10.08 191,514,000 1,886,895,610 9.8525 8.834 8.826 8.834 8.364 8.950 215,698,557 8.7478 4.85%
2010-01-05 0 9.490 9.480 9.490 8.880 9.510 187,269,066 1,744,727,849 9.3167 8.426 8.417 8.426 7.884 8.444 210,917,569 8.2721 9.08%
2010-01-04 0 8.700 8.700 8.710 8.560 8.740 26,888,329 233,489,097 8.6837 7.725 7.725 7.733 7.600 7.760 30,283,811 7.7100 1.75%
2009-12-31 0 8.550 8.520 8.560 8.450 8.570 13,428,790 114,379,019 8.5174 7.591 7.565 7.600 7.503 7.609 15,124,589 7.5625 0.47%
2009-12-30 0 8.510 8.510 8.550 8.410 8.590 21,955,893 186,747,612 8.5056 7.556 7.556 7.591 7.467 7.627 24,728,503 7.5519 0.24%
2009-12-29 0 8.490 8.470 8.480 8.450 8.590 8,150,411 69,444,317 8.5203 7.538 7.520 7.529 7.503 7.627 9,179,652 7.5650 0.24%
2009-12-28 0 8.470 8.470 8.500 8.410 8.700 15,588,000 133,983,880 8.5953 7.520 7.520 7.547 7.467 7.725 17,556,466 7.6316 -1.28%
2009-12-24 0 8.580 8.570 8.580 8.510 8.690 12,510,353 107,261,817 8.5738 7.618 7.609 7.618 7.556 7.716 14,090,171 7.6125 0.70%
2009-12-23 0 8.520 8.500 8.520 8.320 8.530 10,383,579 87,593,415 8.4358 7.565 7.547 7.565 7.387 7.574 11,694,827 7.4899 2.04%
2009-12-22 0 8.350 8.340 8.350 8.300 8.500 15,731,204 132,247,482 8.4067 7.414 7.405 7.414 7.369 7.547 17,717,754 7.4641 1.21%
2009-12-21 0 8.250 8.240 8.260 8.230 8.420 13,641,274 113,340,573 8.3087 7.325 7.316 7.334 7.307 7.476 15,363,906 7.3771 -1.08%
2009-12-18 0 8.340 8.340 8.370 8.280 8.520 38,777,663 324,434,207 8.3665 7.405 7.405 7.432 7.352 7.565 43,674,540 7.4285 -3.02%
2009-12-17 0 8.600 8.580 8.590 8.410 8.770 30,700,447 262,528,142 8.5513 7.636 7.618 7.627 7.467 7.787 34,577,327 7.5925 -0.35%
2009-12-16 0 8.630 8.630 8.650 8.570 8.990 28,275,492 246,219,264 8.7079 7.662 7.662 7.680 7.609 7.982 31,846,146 7.7315 -1.93%
2009-12-15 0 8.800 8.790 8.800 8.770 9.020 57,830,595 516,451,660 8.9304 7.813 7.804 7.813 7.787 8.009 65,133,494 7.9291 0.23%
2009-12-14 0 8.780 8.750 8.760 8.580 8.850 52,231,386 456,445,481 8.7389 7.796 7.769 7.778 7.618 7.858 58,827,212 7.7591 2.57%
2009-12-11 0 8.560 8.540 8.550 8.510 8.690 36,182,916 311,618,636 8.6123 7.600 7.582 7.591 7.556 7.716 40,752,127 7.6467 1.06%
2009-12-10 0 8.470 8.480 8.490 8.370 8.690 45,152,303 382,736,130 8.4766 7.520 7.529 7.538 7.432 7.716 50,854,176 7.5261 -0.35%
2009-12-09 0 8.500 8.500 8.510 8.440 8.700 38,011,280 324,939,081 8.5485 7.547 7.547 7.556 7.494 7.725 42,811,378 7.5900 -0.93%
2009-12-08 0 8.580 8.570 8.580 8.550 8.750 52,053,730 448,577,397 8.6176 7.618 7.609 7.618 7.591 7.769 58,627,121 7.6514 -2.39%
2009-12-07 0 8.790 8.790 8.800 8.710 8.880 34,720,347 304,897,121 8.7815 7.804 7.804 7.813 7.733 7.884 39,104,863 7.7969 -2.12%
2009-12-04 0 8.980 8.980 8.990 8.780 9.070 37,238,015 333,931,023 8.9675 7.973 7.973 7.982 7.796 8.053 41,940,464 7.9620 -0.99%
2009-12-03 0 9.070 9.070 9.080 8.870 9.150 82,087,837 737,758,300 8.9874 8.053 8.053 8.062 7.875 8.124 92,453,961 7.9797 3.30%
2009-12-02 0 8.780 8.790 8.800 8.750 8.880 36,489,525 321,808,833 8.8192 7.796 7.804 7.813 7.769 7.884 41,097,454 7.8304 0.69%
2009-12-01 0 8.720 8.700 8.730 8.590 8.750 21,792,898 189,131,155 8.6786 7.742 7.725 7.751 7.627 7.769 24,544,924 7.7055 1.63%
2009-11-30 0 8.580 8.550 8.590 8.520 8.700 33,437,103 287,668,878 8.6033 7.618 7.591 7.627 7.565 7.725 37,659,570 7.6387 3.25%
2009-11-27 0 8.310 8.300 8.310 8.100 8.700 64,591,427 545,589,406 8.4468 7.378 7.369 7.378 7.192 7.725 72,748,089 7.4997 -6.21%
2009-11-26 0 8.860 8.860 8.870 8.700 8.990 31,444,849 278,376,740 8.8529 7.867 7.867 7.875 7.725 7.982 35,415,732 7.8603 -0.11%
2009-11-25 0 8.870 8.880 8.900 8.650 8.890 38,673,449 339,903,494 8.7891 7.875 7.884 7.902 7.680 7.893 43,557,166 7.8036 2.31%
2009-11-24 0 8.670 8.670 8.700 8.610 8.830 33,889,085 294,938,486 8.7031 7.698 7.698 7.725 7.645 7.840 38,168,629 7.7272 -0.46%
2009-11-23 0 8.710 8.720 8.730 8.600 8.800 29,163,440 254,009,447 8.7099 7.733 7.742 7.751 7.636 7.813 32,846,225 7.7333 1.99%
2009-11-20 0 8.540 8.530 8.540 8.510 8.680 49,966,164 428,568,881 8.5772 7.582 7.574 7.582 7.556 7.707 56,275,935 7.6155 -2.29%
2009-11-19 0 8.740 8.750 8.760 8.710 8.850 17,034,540 149,307,378 8.7650 7.760 7.769 7.778 7.733 7.858 19,185,677 7.7822 -0.79%
2009-11-18 0 8.810 8.800 8.810 8.650 9.060 40,664,578 359,681,199 8.8451 7.822 7.813 7.822 7.680 8.044 45,799,737 7.8533 -1.12%
2009-11-17 0 8.910 8.910 8.920 8.850 9.160 76,696,562 688,516,629 8.9772 7.911 7.911 7.920 7.858 8.133 86,381,872 7.9706 -0.56%
2009-11-16 0 8.960 8.940 8.960 8.720 9.040 92,682,341 826,287,361 8.9153 7.955 7.938 7.955 7.742 8.026 104,386,349 7.9157 3.11%
2009-11-13 0 8.690 8.690 8.710 8.600 8.800 22,803,390 197,903,739 8.6787 7.716 7.716 7.733 7.636 7.813 25,683,022 7.7056 -0.80%
2009-11-12 0 8.760 8.750 8.760 8.730 8.890 17,632,964 154,804,836 8.7793 7.778 7.769 7.778 7.751 7.893 19,859,670 7.7949 -0.90%
2009-11-11 0 8.840 8.840 8.850 8.620 8.860 23,396,787 204,651,904 8.7470 7.849 7.849 7.858 7.654 7.867 26,351,354 7.7663 1.26%
2009-11-10 0 8.730 8.690 8.730 8.630 8.920 33,331,988 292,529,051 8.7762 7.751 7.716 7.751 7.662 7.920 37,541,181 7.7922 0.11%
2009-11-09 0 8.720 8.740 8.760 8.700 8.880 39,162,354 343,591,525 8.7735 7.742 7.760 7.778 7.725 7.884 44,107,811 7.7898 0.46%
2009-11-06 0 8.680 8.670 8.680 8.620 8.760 23,012,747 199,672,063 8.6766 7.707 7.698 7.707 7.654 7.778 25,918,817 7.7037 1.76%
2009-11-05 0 8.530 8.530 8.570 8.510 8.700 16,115,903 138,302,055 8.5817 7.574 7.574 7.609 7.556 7.725 18,151,033 7.6195 -0.81%
2009-11-04 0 8.600 8.580 8.620 8.540 8.750 27,489,112 237,594,375 8.6432 7.636 7.618 7.654 7.582 7.769 30,960,461 7.6741 2.02%
2009-11-03 0 8.430 8.420 8.430 8.410 8.600 24,042,190 204,329,400 8.4988 7.485 7.476 7.485 7.467 7.636 27,078,259 7.5459 -1.63%
2009-11-02 0 8.570 8.560 8.600 8.400 8.610 36,342,711 310,359,089 8.5398 7.609 7.600 7.636 7.458 7.645 40,932,101 7.5823 -1.83%
2009-10-30 0 8.730 8.730 8.740 8.720 8.830 31,128,346 273,256,606 8.7784 7.751 7.751 7.760 7.742 7.840 35,059,261 7.7941 2.95%
2009-10-29 0 8.480 8.480 8.490 8.420 8.510 45,391,937 384,412,351 8.4687 7.529 7.529 7.538 7.476 7.556 51,124,071 7.5192 -3.31%
2009-10-28 0 8.770 8.770 8.780 8.740 8.920 44,439,600 391,258,660 8.8043 7.787 7.787 7.796 7.760 7.920 50,051,472 7.8171 -2.66%
2009-10-27 0 9.010 9.010 9.020 8.830 9.090 33,225,947 299,092,443 9.0018 8.000 8.000 8.009 7.840 8.071 37,421,749 7.9925 -2.59%
2009-10-23 0 9.250 9.240 9.250 9.110 9.300 26,285,577 241,831,647 9.2002 8.213 8.204 8.213 8.089 8.257 29,604,943 8.1686 2.10%
2009-10-22 0 9.060 9.060 9.090 8.960 9.160 25,150,249 226,934,770 9.0232 8.044 8.044 8.071 7.955 8.133 28,326,245 8.0115 -1.09%
2009-10-21 0 9.160 9.130 9.140 9.040 9.190 22,970,972 209,354,523 9.1139 8.133 8.106 8.115 8.026 8.160 25,871,767 8.0920 -0.76%
2009-10-20 0 9.230 9.240 9.250 9.170 9.330 26,026,039 240,798,121 9.2522 8.195 8.204 8.213 8.142 8.284 29,312,630 8.2148 0.54%
2009-10-19 0 9.180 9.190 9.200 8.920 9.200 25,267,022 229,558,724 9.0853 8.151 8.160 8.168 7.920 8.168 28,457,764 8.0666 1.66%
2009-10-16 0 9.030 9.010 9.030 8.910 9.270 46,879,018 424,311,275 9.0512 8.018 8.000 8.018 7.911 8.231 52,798,942 8.0364 -1.10%
2009-10-15 0 9.130 9.130 9.140 9.090 9.580 45,839,030 428,139,984 9.3401 8.106 8.106 8.115 8.071 8.506 51,627,623 8.2928 -0.11%
2009-10-14 0 9.140 9.140 9.150 8.950 9.180 26,378,913 240,018,326 9.0989 8.115 8.115 8.124 7.947 8.151 29,710,065 8.0787 2.35%
2009-10-13 0 8.930 8.920 8.930 8.850 9.200 28,714,171 259,833,299 9.0490 7.929 7.920 7.929 7.858 8.168 32,340,222 8.0344 0.11%
2009-10-12 0 8.920 8.930 8.950 8.870 9.250 25,410,678 228,806,616 9.0043 7.920 7.929 7.947 7.875 8.213 28,619,561 7.9948 -2.62%
2009-10-09 0 9.160 9.140 9.150 9.010 9.250 44,745,304 410,135,293 9.1660 8.133 8.115 8.124 8.000 8.213 50,395,780 8.1383 0.22%
2009-10-08 0 9.140 9.130 9.140 8.930 9.190 64,263,400 583,695,143 9.0829 8.115 8.106 8.115 7.929 8.160 72,378,639 8.0645 4.34%
2009-10-07 0 8.760 8.750 8.760 8.670 8.840 33,932,399 297,504,122 8.7676 7.778 7.769 7.778 7.698 7.849 38,217,412 7.7845 2.46%
2009-10-06 0 8.550 8.560 8.580 8.200 8.580 36,023,509 302,854,457 8.4071 7.591 7.600 7.618 7.281 7.618 40,572,590 7.4645 5.30%
2009-10-05 0 8.120 8.120 8.130 8.050 8.180 31,691,646 257,477,350 8.1245 7.210 7.210 7.218 7.147 7.263 35,693,695 7.2135 -0.12%
2009-10-02 0 8.130 8.120 8.150 8.010 8.200 46,134,495 373,915,717 8.1049 7.218 7.210 7.236 7.112 7.281 51,960,400 7.1962 -3.90%
2009-09-30 0 8.460 8.460 8.480 8.370 8.640 26,596,270 225,749,286 8.4880 7.511 7.511 7.529 7.432 7.671 29,954,870 7.5363 -0.35%
2009-09-29 0 8.490 8.480 8.490 8.480 8.600 25,602,209 218,902,745 8.5502 7.538 7.529 7.538 7.529 7.636 28,835,279 7.5915 1.56%
2009-09-28 0 8.360 8.360 8.370 8.280 8.630 26,130,953 219,684,824 8.4071 7.423 7.423 7.432 7.352 7.662 29,430,793 7.4645 -3.13%
2009-09-25 0 8.630 8.620 8.630 8.440 8.680 32,205,409 275,374,163 8.5506 7.662 7.654 7.662 7.494 7.707 36,272,336 7.5919 -0.92%
2009-09-24 0 8.710 8.710 8.720 8.640 8.880 30,974,550 270,798,339 8.7426 7.733 7.733 7.742 7.671 7.884 34,886,044 7.7624 -3.44%
2009-09-23 0 9.020 9.010 9.030 8.960 9.150 22,193,860 200,793,482 9.0473 8.009 8.000 8.018 7.955 8.124 24,996,520 8.0329 0.45%
2009-09-22 0 8.980 8.980 8.990 8.900 9.090 25,649,420 230,659,270 8.9928 7.973 7.973 7.982 7.902 8.071 28,888,451 7.9845 0.00%
2009-09-21 0 8.980 8.980 8.990 8.910 9.380 57,957,347 524,415,802 9.0483 7.973 7.973 7.982 7.911 8.328 65,276,252 8.0338 -4.26%
2009-09-18 0 9.380 9.320 9.340 9.200 9.450 29,866,020 279,082,476 9.3445 8.328 8.275 8.293 8.168 8.390 33,637,527 8.2968 -1.47%
2009-09-17 0 9.520 9.540 9.550 9.380 9.680 57,999,887 555,220,228 9.5728 8.453 8.470 8.479 8.328 8.595 65,324,164 8.4995 3.48%
2009-09-16 0 9.200 9.190 9.200 8.960 9.200 30,626,079 279,516,967 9.1268 8.168 8.160 8.168 7.955 8.168 34,493,567 8.1035 3.37%
2009-09-15 0 8.900 8.900 8.920 8.820 9.160 8,703,925 78,084,591 8.9712 7.902 7.902 7.920 7.831 8.133 9,803,064 7.9653 -0.67%
2009-09-14 0 8.960 8.930 8.960 8.760 9.050 18,061,362 160,808,553 8.9035 7.955 7.929 7.955 7.778 8.035 20,342,167 7.9052 -1.43%
2009-09-11 0 9.090 9.080 9.090 9.010 9.230 19,050,848 174,110,829 9.1393 8.071 8.062 8.071 8.000 8.195 21,456,606 8.1146 0.11%
2009-09-10 0 9.080 9.070 9.090 9.070 9.240 24,568,280 224,559,930 9.1402 8.062 8.053 8.071 8.053 8.204 27,670,784 8.1154 0.22%
2009-09-09 0 9.060 9.050 9.060 8.910 9.280 30,133,119 275,031,859 9.1272 8.044 8.035 8.044 7.911 8.240 33,938,356 8.1039 -1.20%
2009-09-08 0 9.170 9.170 9.180 8.740 9.260 47,528,499 431,395,401 9.0766 8.142 8.142 8.151 7.760 8.222 53,530,440 8.0589 3.50%
2009-09-07 0 8.860 8.840 8.850 8.820 8.990 23,926,750 212,741,861 8.8914 7.867 7.849 7.858 7.831 7.982 26,948,241 7.8945 1.03%
2009-09-04 0 8.770 8.760 8.770 8.530 8.810 45,215,926 392,759,306 8.6863 7.787 7.778 7.787 7.574 7.822 50,925,833 7.7124 2.93%
2009-09-03 0 8.520 8.520 8.530 8.220 8.660 49,747,140 423,953,106 8.5222 7.565 7.565 7.574 7.298 7.689 56,029,253 7.5666 4.41%
2009-09-02 0 8.160 8.150 8.160 8.080 8.270 37,566,465 306,913,834 8.1699 7.245 7.236 7.245 7.174 7.343 42,310,391 7.2539 -2.28%
2009-09-01 0 8.350 8.370 8.380 8.160 8.550 28,194,390 235,708,298 8.3601 7.414 7.432 7.440 7.245 7.591 31,754,802 7.4228 1.58%
2009-08-31 0 8.220 8.260 8.270 8.080 8.450 39,445,850 322,278,997 8.1702 7.298 7.334 7.343 7.174 7.503 44,427,107 7.2541 -3.29%
2009-08-28 0 8.500 8.490 8.500 8.400 8.750 25,802,716 219,174,840 8.4943 7.547 7.538 7.547 7.458 7.769 29,061,106 7.5419 -0.93%
2009-08-27 0 8.580 8.580 8.600 8.560 8.800 39,921,412 344,670,164 8.6337 7.618 7.618 7.636 7.600 7.813 44,962,723 7.6657 -3.81%
2009-08-26 0 8.920 8.930 8.940 8.880 9.090 26,474,592 237,045,163 8.9537 7.920 7.929 7.938 7.884 8.071 29,817,827 7.9498 -1.33%
2009-08-25 0 9.040 9.020 9.040 8.720 9.070 37,751,921 337,222,173 8.9326 8.026 8.009 8.026 7.742 8.053 42,519,267 7.9310 -1.85%
2009-08-24 0 9.210 9.230 9.240 9.100 9.260 36,257,216 333,361,861 9.1944 8.177 8.195 8.204 8.080 8.222 40,835,809 8.1635 3.37%
2009-08-21 0 8.910 8.910 8.940 8.740 9.100 25,576,684 228,636,652 8.9393 7.911 7.911 7.938 7.760 8.080 28,806,530 7.9370 0.34%
2009-08-20 0 8.880 8.900 8.910 8.680 8.980 39,005,569 344,236,176 8.8253 7.884 7.902 7.911 7.707 7.973 43,931,227 7.8358 4.23%
2009-08-19 0 8.520 8.510 8.520 8.320 8.930 55,813,433 479,333,877 8.5881 7.565 7.556 7.565 7.387 7.929 62,861,603 7.6252 -4.05%
2009-08-18 0 8.880 8.860 8.880 8.560 8.980 75,962,367 669,183,552 8.8094 7.884 7.867 7.884 7.600 7.973 85,554,962 7.8217 -0.78%
2009-08-17 0 8.950 8.930 8.950 8.850 9.330 65,984,631 597,138,985 9.0497 7.947 7.929 7.947 7.858 8.284 74,317,228 8.0350 -6.48%
2009-08-14 0 9.570 9.550 9.570 9.380 9.840 34,143,836 326,885,746 9.5738 8.497 8.479 8.497 8.328 8.737 38,455,550 8.5004 -0.73%
2009-08-13 0 9.640 9.610 9.640 9.380 9.730 57,532,346 550,394,543 9.5667 8.559 8.533 8.559 8.328 8.639 64,797,581 8.4941 2.44%
2009-08-12 0 9.410 9.400 9.410 9.400 9.680 58,175,440 554,124,781 9.5251 8.355 8.346 8.355 8.346 8.595 65,521,886 8.4571 -4.85%
2009-08-11 0 9.890 9.850 9.890 9.650 9.910 36,567,780 357,752,497 9.7833 8.781 8.746 8.781 8.568 8.799 41,185,592 8.6864 -0.70%
2009-08-10 0 9.960 9.950 9.960 9.680 10.14 79,741,515 790,295,533 9.9107 8.843 8.834 8.843 8.595 9.003 89,811,344 8.7995 5.62%
2009-08-07 0 9.430 9.430 9.440 9.220 9.890 74,411,684 712,350,883 9.5731 8.373 8.373 8.382 8.186 8.781 83,808,457 8.4997 -5.23%
2009-08-06 0 9.950 9.950 9.960 9.620 10.16 76,901,031 760,027,054 9.8832 8.834 8.834 8.843 8.541 9.021 86,612,161 8.7751 1.32%
2009-08-05 0 9.820 9.800 9.840 9.660 10.24 95,032,868 938,656,745 9.8772 8.719 8.701 8.737 8.577 9.092 107,033,702 8.7697 -1.70%
2009-08-04 0 9.990 9.990 10.00 9.720 10.36 120,102,344 1,202,926,514 10.016 8.870 8.870 8.879 8.630 9.198 135,268,974 8.8928 3.31%
2009-08-03 0 9.670 9.680 9.700 9.030 9.840 120,091,381 1,142,248,166 9.5115 8.586 8.595 8.612 8.018 8.737 135,256,627 8.4450 7.21%
2009-07-31 0 9.020 9.020 9.030 8.850 9.210 77,446,836 700,206,363 9.0411 8.009 8.009 8.018 7.858 8.177 87,226,891 8.0274 3.92%
2009-07-30 0 8.680 8.690 8.700 8.400 8.930 81,199,274 701,331,663 8.6372 7.707 7.716 7.725 7.458 7.929 91,453,190 7.6688 1.05%
2009-07-29 0 8.590 8.600 8.610 8.450 9.130 80,724,834 703,134,152 8.7103 7.627 7.636 7.645 7.503 8.106 90,918,837 7.7336 -5.91%
2009-07-28 0 9.130 9.150 9.160 8.940 9.450 76,798,342 707,120,069 9.2075 8.106 8.124 8.133 7.938 8.390 86,496,504 8.1751 -0.98%
2009-07-27 0 9.220 9.220 9.240 8.490 9.350 132,462,832 1,199,339,952 9.0542 8.186 8.186 8.204 7.538 8.302 149,190,355 8.0390 4.54%
2009-07-24 0 8.820 8.820 8.830 8.280 8.850 112,265,662 970,321,162 8.6431 7.831 7.831 7.840 7.352 7.858 126,442,669 7.6740 6.14%
2009-07-23 0 8.310 8.300 8.310 8.180 8.350 39,153,748 324,679,767 8.2924 7.378 7.369 7.378 7.263 7.414 44,098,118 7.3627 2.34%
2009-07-22 0 8.120 8.110 8.120 8.070 8.370 54,533,298 450,158,456 8.2547 7.210 7.201 7.210 7.165 7.432 61,419,811 7.3292 -0.73%
2009-07-21 0 8.180 8.150 8.180 7.990 8.290 68,391,692 556,322,738 8.1344 7.263 7.236 7.263 7.094 7.361 77,028,255 7.2223 -0.97%
2009-07-20 0 8.260 8.240 8.250 7.850 8.350 105,851,955 853,721,773 8.0652 7.334 7.316 7.325 6.970 7.414 119,219,033 7.1610 7.69%
2009-07-17 0 7.670 7.670 7.680 7.420 7.770 76,670,428 584,669,592 7.6258 6.810 6.810 6.819 6.588 6.899 86,352,437 6.7707 4.50%
2009-07-16 0 7.340 7.350 7.360 7.290 7.600 63,104,557 470,666,788 7.4585 6.517 6.526 6.535 6.473 6.748 71,073,456 6.6223 1.24%
2009-07-15 0 7.250 7.260 7.270 6.960 7.340 51,921,087 373,540,527 7.1944 6.437 6.446 6.455 6.180 6.517 58,477,728 6.3877 4.77%
2009-07-14 0 6.920 6.920 6.930 6.720 6.930 30,607,403 208,465,553 6.8110 6.144 6.144 6.153 5.967 6.153 34,472,533 6.0473 3.44%
2009-07-13 0 6.690 6.680 6.690 6.600 6.840 40,611,816 270,887,068 6.6702 5.940 5.931 5.940 5.860 6.073 45,740,312 5.9223 -3.04%
2009-07-10 0 6.900 6.880 6.890 6.850 7.060 26,941,734 187,818,728 6.9713 6.126 6.109 6.117 6.082 6.268 30,343,960 6.1897 -0.86%
2009-07-09 0 6.960 6.960 6.970 6.800 7.030 38,588,747 266,032,302 6.8940 6.180 6.180 6.189 6.038 6.242 43,461,768 6.1211 -0.29%
2009-07-08 0 6.980 6.970 6.980 6.800 6.990 53,559,940 368,403,896 6.8783 6.197 6.189 6.197 6.038 6.206 60,323,536 6.1071 -0.71%
2009-07-07 0 7.030 7.020 7.030 7.020 7.230 33,086,014 234,841,540 7.0979 6.242 6.233 6.242 6.233 6.419 37,264,145 6.3021 -1.40%
2009-07-06 0 7.130 7.180 7.190 7.020 7.380 28,710,880 207,431,849 7.2249 6.331 6.375 6.384 6.233 6.553 32,336,515 6.4148 -1.52%
2009-07-03 0 7.240 7.230 7.240 7.050 7.350 29,838,935 214,923,523 7.2028 6.428 6.419 6.428 6.260 6.526 33,607,022 6.3952 -1.09%
2009-07-02 0 7.320 7.310 7.320 7.250 7.610 36,263,157 269,082,795 7.4203 6.499 6.490 6.499 6.437 6.757 40,842,500 6.5883 -0.27%
2009-06-30 0 7.340 7.340 7.350 7.300 7.750 45,648,776 341,411,239 7.4791 6.517 6.517 6.526 6.482 6.881 51,413,344 6.6405 -2.91%
2009-06-29 0 7.560 7.560 7.570 7.500 7.790 43,073,620 326,722,641 7.5852 6.712 6.712 6.721 6.659 6.917 48,512,995 6.7347 -2.70%
2009-06-26 0 7.770 7.740 7.750 7.520 7.890 52,134,039 402,396,151 7.7185 6.899 6.872 6.881 6.677 7.005 58,717,571 6.8531 3.46%
2009-06-25 0 7.510 7.510 7.520 7.350 7.630 47,027,896 353,838,249 7.5240 6.668 6.668 6.677 6.526 6.775 52,966,620 6.6804 0.81%
2009-06-24 0 7.450 7.450 7.460 7.210 7.600 80,325,956 591,980,458 7.3697 6.615 6.615 6.624 6.402 6.748 90,469,589 6.5434 2.76%
2009-06-23 0 7.250 7.260 7.270 7.130 7.310 88,267,020 637,668,149 7.2243 6.437 6.446 6.455 6.331 6.490 99,413,457 6.4143 -6.57%
2009-06-22 0 7.760 7.760 7.770 7.540 7.950 47,399,420 368,379,356 7.7718 6.890 6.890 6.899 6.695 7.059 53,385,061 6.9004 2.24%
2009-06-19 0 7.590 7.570 7.590 7.460 7.800 63,918,400 483,909,194 7.5707 6.739 6.721 6.739 6.624 6.925 71,990,072 6.7219 -1.43%
2009-06-18 0 7.700 7.690 7.700 7.680 7.860 60,190,836 467,137,376 7.7609 6.837 6.828 6.837 6.819 6.979 67,791,788 6.8908 -2.90%
2009-06-17 0 7.930 7.900 7.930 7.710 7.980 58,790,948 461,386,927 7.8479 7.041 7.014 7.041 6.846 7.085 66,215,121 6.9680 -1.00%
2009-06-16 0 8.010 8.010 8.020 7.810 8.060 78,957,798 626,548,678 7.9352 7.112 7.112 7.121 6.934 7.156 88,928,658 7.0455 -3.49%
2009-06-15 0 8.300 8.300 8.310 8.190 8.600 60,927,842 507,714,618 8.3330 7.369 7.369 7.378 7.272 7.636 68,621,864 7.3987 -4.49%
2009-06-12 0 8.690 8.660 8.700 8.520 8.900 125,563,341 1,102,688,644 8.7819 7.716 7.689 7.725 7.565 7.902 141,419,590 7.7973 3.45%
2009-06-11 0 8.400 8.390 8.400 8.120 8.490 46,970,386 393,265,788 8.3726 7.458 7.449 7.458 7.210 7.538 52,901,848 7.4339 -0.47%
2009-06-10 0 8.440 8.430 8.440 7.880 8.460 105,154,512 862,077,102 8.1982 7.494 7.485 7.494 6.996 7.511 118,433,517 7.2790 8.76%
2009-06-09 0 7.760 7.740 7.750 7.570 8.040 53,901,425 419,704,858 7.7865 6.890 6.872 6.881 6.721 7.139 60,708,145 6.9135 -1.02%
2009-06-08 0 7.840 7.840 7.850 7.800 8.180 56,814,898 452,777,668 7.9693 6.961 6.961 6.970 6.925 7.263 63,989,533 7.0758 -2.73%
2009-06-05 0 8.060 8.050 8.060 7.840 8.420 122,784,741 995,481,344 8.1075 7.156 7.147 7.156 6.961 7.476 138,290,106 7.1985 -2.07%
2009-06-04 0 8.230 8.270 8.290 7.800 8.690 194,798,451 1,607,471,400 8.2520 7.307 7.343 7.361 6.925 7.716 219,397,771 7.3267 -0.96%
2009-06-03 0 8.310 8.300 8.310 8.130 8.570 103,543,797 864,722,171 8.3513 7.378 7.369 7.378 7.218 7.609 116,619,399 7.4149 5.32%
2009-06-02 0 7.890 7.880 7.890 7.760 8.500 111,075,090 909,479,386 8.1880 7.005 6.996 7.005 6.890 7.547 125,101,750 7.2699 -2.35%
2009-06-01 0 8.080 8.040 8.050 7.580 8.170 122,911,525 969,864,181 7.8908 7.174 7.139 7.147 6.730 7.254 138,432,901 7.0060 8.75%
2009-05-29 0 7.430 7.420 7.430 7.220 7.460 72,180,647 529,630,861 7.3376 6.597 6.588 6.597 6.410 6.624 81,295,683 6.5149 2.91%
2009-05-27 0 7.220 7.220 7.230 7.070 7.290 99,073,613 713,015,569 7.1968 6.410 6.410 6.419 6.277 6.473 111,584,716 6.3899 4.64%
2009-05-26 0 6.900 6.890 6.900 6.890 7.210 50,660,700 354,696,378 7.0014 6.126 6.117 6.126 6.117 6.402 57,058,178 6.2164 -3.63%
2009-05-25 0 7.160 7.120 7.150 6.970 7.270 49,463,771 353,729,638 7.1513 6.357 6.322 6.348 6.189 6.455 55,710,100 6.3495 -0.42%
2009-05-22 0 7.190 7.190 7.200 6.920 7.400 59,082,167 420,307,459 7.1139 6.384 6.384 6.393 6.144 6.570 66,543,115 6.3163 -2.18%
2009-05-21 0 7.350 7.330 7.350 7.250 7.530 53,327,509 391,943,595 7.3497 6.526 6.508 6.526 6.437 6.686 60,061,754 6.5257 -2.00%
2009-05-20 0 7.500 7.490 7.510 7.370 7.740 61,232,932 462,987,057 7.5611 6.659 6.650 6.668 6.544 6.872 68,965,481 6.7133 -1.96%
2009-05-19 0 7.650 7.650 7.660 7.430 7.710 92,954,606 703,646,059 7.5698 6.792 6.792 6.801 6.597 6.846 104,692,996 6.7210 7.59%
2009-05-18 0 7.110 7.100 7.110 6.700 7.210 54,640,101 379,772,743 6.9504 6.313 6.304 6.313 5.949 6.402 61,540,101 6.1711 1.43%
2009-05-15 0 7.010 7.010 7.020 6.980 7.140 39,676,804 280,183,563 7.0616 6.224 6.224 6.233 6.197 6.339 44,687,226 6.2699 2.19%
2009-05-14 0 6.860 6.850 6.860 6.770 6.980 67,568,733 464,911,204 6.8806 6.091 6.082 6.091 6.011 6.197 76,101,372 6.1091 -5.38%
2009-05-13 0 7.250 7.250 7.260 6.980 7.420 56,675,160 411,267,524 7.2566 6.437 6.437 6.446 6.197 6.588 63,832,149 6.4430 1.68%
2009-05-12 0 7.130 7.100 7.110 6.880 7.400 70,347,407 503,443,318 7.1565 6.331 6.304 6.313 6.109 6.570 79,230,940 6.3541 -1.66%
2009-05-11 0 7.250 7.220 7.230 7.150 7.720 96,039,977 714,176,967 7.4362 6.437 6.410 6.419 6.348 6.854 108,167,990 6.6025 -4.98%
2009-05-08 0 7.630 7.640 7.650 6.880 7.750 175,263,116 1,297,541,931 7.4034 6.775 6.783 6.792 6.109 6.881 197,395,497 6.5733 9.00%
2009-05-07 0 7.000 7.000 7.010 6.550 7.050 104,745,925 714,030,568 6.8168 6.215 6.215 6.224 5.816 6.260 117,973,333 6.0525 2.79%
2009-05-06 0 6.810 6.800 6.820 6.360 6.890 64,465,085 431,248,252 6.6896 6.046 6.038 6.055 5.647 6.117 72,605,793 5.9396 3.97%
2009-05-05 0 6.550 6.530 6.540 6.410 6.800 70,618,426 465,449,917 6.5911 5.816 5.798 5.807 5.691 6.038 79,536,183 5.8521 0.31%
2009-05-04 0 6.530 6.510 6.520 6.000 6.550 117,020,230 745,034,463 6.3667 5.798 5.780 5.789 5.327 5.816 131,797,648 5.6529 9.75%
2009-04-30 0 5.950 5.930 5.940 5.750 6.000 60,803,102 359,212,211 5.9078 5.283 5.265 5.274 5.105 5.327 68,481,371 5.2454 3.48%
2009-04-29 0 5.750 5.750 5.760 5.460 5.770 44,981,025 254,894,077 5.6667 5.105 5.105 5.114 4.848 5.123 50,661,269 5.0313 5.31%
2009-04-28 0 5.460 5.450 5.460 5.350 5.890 54,345,946 302,637,332 5.5687 4.848 4.839 4.848 4.750 5.230 61,208,800 4.9443 -4.55%
2009-04-27 0 5.720 5.720 5.730 5.620 5.880 65,957,939 377,216,014 5.7190 5.079 5.079 5.088 4.990 5.221 74,287,166 5.0778 -2.05%
2009-04-24 0 5.840 5.840 5.850 5.780 6.040 54,285,234 319,022,274 5.8768 5.185 5.185 5.194 5.132 5.363 61,140,421 5.2179 -0.85%
2009-04-23 0 5.890 5.900 5.910 5.590 5.920 50,947,446 294,489,449 5.7803 5.230 5.238 5.247 4.963 5.256 57,381,134 5.1322 4.62%
2009-04-22 0 5.630 5.630 5.640 5.590 6.150 100,489,642 585,462,589 5.8261 4.999 4.999 5.008 4.963 5.460 113,179,563 5.1729 -5.85%
2009-04-21 0 5.980 5.960 5.970 5.850 6.020 95,668,493 569,525,341 5.9531 5.310 5.292 5.301 5.194 5.345 107,749,595 5.2856 -4.63%
2009-04-20 0 6.270 6.260 6.270 5.810 6.480 120,072,622 743,532,569 6.1924 5.567 5.558 5.567 5.159 5.753 135,235,499 5.4981 0.80%
2009-04-17 0 6.220 6.190 6.210 6.040 6.650 209,335,206 1,294,480,223 6.1838 5.523 5.496 5.514 5.363 5.904 235,770,241 5.4904 -4.45%
2009-04-16 0 6.510 6.550 6.570 6.200 7.100 177,264,640 1,181,274,278 6.6639 5.780 5.816 5.833 5.505 6.304 199,649,775 5.9167 -0.91%
2009-04-15 0 6.570 6.550 6.560 5.940 6.650 100,980,348 642,371,872 6.3614 5.833 5.816 5.824 5.274 5.904 113,732,235 5.6481 7.18%
2009-04-14 0 6.130 6.120 6.130 5.800 6.260 123,651,982 745,710,782 6.0307 5.443 5.434 5.443 5.150 5.558 139,266,863 5.3545 11.05%
2009-04-09 0 5.520 5.520 5.530 5.400 5.550 52,997,340 289,953,647 5.4711 4.901 4.901 4.910 4.795 4.928 59,689,891 4.8577 5.14%
2009-04-08 0 5.250 5.280 5.290 5.160 5.420 76,891,653 404,495,917 5.2606 4.661 4.688 4.697 4.581 4.812 86,601,599 4.6708 -4.55%
2009-04-07 0 5.500 5.510 5.520 5.260 5.600 91,246,709 496,675,928 5.4432 4.883 4.892 4.901 4.670 4.972 102,769,424 4.8329 -3.00%
2009-04-06 0 5.670 5.650 5.670 5.470 5.820 83,190,994 469,497,884 5.6436 5.034 5.017 5.034 4.857 5.167 93,696,426 5.0108 6.18%
2009-04-03 0 5.340 5.320 5.330 5.050 5.430 109,678,157 580,196,534 5.2900 4.741 4.724 4.732 4.484 4.821 123,528,411 4.6969 3.09%
2009-04-02 0 5.180 5.170 5.180 4.920 5.310 158,432,289 815,052,713 5.1445 4.599 4.590 4.599 4.368 4.715 178,439,258 4.5677 9.51%
2009-04-01 0 4.730 4.710 4.730 4.580 4.780 104,640,900 489,057,310 4.6737 4.200 4.182 4.200 4.066 4.244 117,855,045 4.1497 6.29%
2009-03-31 0 4.450 4.430 4.450 4.360 4.650 109,896,607 492,379,030 4.4804 3.951 3.933 3.951 3.871 4.129 123,774,447 3.9780 -2.41%
2009-03-30 0 4.560 4.570 4.580 4.450 4.820 157,503,868 725,315,515 4.6051 4.049 4.058 4.066 3.951 4.280 177,393,595 4.0887 -11.97%
2009-03-27 0 5.180 5.160 5.170 5.040 5.430 92,478,127 485,365,160 5.2484 4.599 4.581 4.590 4.475 4.821 104,156,346 4.6600 -0.96%
2009-03-26 0 5.230 5.250 5.260 4.970 5.350 125,664,872 650,087,638 5.1732 4.644 4.661 4.670 4.413 4.750 141,533,943 4.5932 6.09%
2009-03-25 0 4.930 4.920 4.930 4.820 5.150 124,720,689 620,181,960 4.9726 4.377 4.368 4.377 4.280 4.573 140,470,528 4.4150 -2.76%
2009-03-24 0 5.070 5.060 5.070 4.830 5.280 152,447,668 762,992,794 5.0049 4.502 4.493 4.502 4.288 4.688 171,698,894 4.4438 -1.17%
2009-03-23 0 5.130 5.100 5.110 4.570 5.160 181,020,211 883,596,885 4.8812 4.555 4.528 4.537 4.058 4.581 203,879,603 4.3339 16.33%
2009-03-20 0 4.410 4.400 4.410 4.410 4.650 130,491,383 588,056,238 4.5065 3.916 3.907 3.916 3.916 4.129 146,969,950 4.0012 2.32%
2009-03-19 0 4.310 4.310 4.320 4.150 4.380 82,011,720 353,014,207 4.3044 3.827 3.827 3.836 3.685 3.889 92,368,232 3.8218 4.61%
2009-03-18 0 4.120 4.110 4.120 4.050 4.350 69,846,210 292,082,119 4.1818 3.658 3.649 3.658 3.596 3.862 78,666,451 3.7129 -2.83%
2009-03-17 0 4.240 4.230 4.240 4.200 4.400 95,200,889 410,986,987 4.3170 3.765 3.756 3.765 3.729 3.907 107,222,941 3.8330 -3.42%
2009-03-16 0 4.390 4.380 4.390 4.130 4.450 117,582,044 507,365,571 4.3150 3.898 3.889 3.898 3.667 3.951 132,430,408 3.8312 7.86%
2009-03-13 0 4.070 4.060 4.070 4.010 4.090 52,676,561 213,346,814 4.0501 3.614 3.605 3.614 3.560 3.631 59,328,604 3.5960 4.36%
2009-03-12 0 3.900 3.890 3.900 3.830 4.000 23,269,935 90,819,004 3.9028 3.463 3.454 3.463 3.401 3.552 26,208,483 3.4653 -2.26%
2009-03-11 0 3.990 3.990 4.000 3.930 4.140 56,825,870 227,846,565 4.0096 3.543 3.543 3.552 3.489 3.676 64,001,891 3.5600 1.79%
2009-03-10 0 3.920 3.920 3.930 3.780 3.950 37,879,762 147,222,938 3.8866 3.480 3.480 3.489 3.356 3.507 42,663,252 3.4508 4.26%
2009-03-09 0 3.760 3.760 3.770 3.740 3.910 44,982,646 171,089,985 3.8035 3.338 3.338 3.347 3.321 3.472 50,663,094 3.3770 -0.53%
2009-03-06 0 3.780 3.780 3.810 3.730 3.890 70,591,715 268,657,506 3.8058 3.356 3.356 3.383 3.312 3.454 79,506,099 3.3791 -3.57%
2009-03-05 0 3.920 3.910 3.920 3.850 4.050 75,974,905 301,068,380 3.9627 3.480 3.472 3.480 3.418 3.596 85,569,083 3.5184 0.51%
2009-03-04 0 3.900 3.900 3.910 3.660 3.980 74,943,645 290,776,525 3.8799 3.463 3.463 3.472 3.250 3.534 84,407,595 3.4449 6.56%
2009-03-03 0 3.660 3.660 3.670 3.360 3.740 89,724,624 325,084,395 3.6231 3.250 3.250 3.259 2.983 3.321 101,055,129 3.2169 3.10%
2009-03-02 0 3.550 3.540 3.550 3.450 3.590 38,873,001 136,592,791 3.5138 3.152 3.143 3.152 3.063 3.187 43,781,918 3.1198 -4.05%
2009-02-27 0 3.700 3.700 3.710 3.650 3.790 44,986,687 167,666,460 3.7270 3.285 3.285 3.294 3.241 3.365 50,667,646 3.3091 -0.54%
2009-02-26 0 3.720 3.710 3.720 3.620 3.940 56,596,725 211,480,250 3.7366 3.303 3.294 3.303 3.214 3.498 63,743,809 3.3177 -2.62%
2009-02-25 0 3.820 3.820 3.830 3.730 3.950 87,631,488 335,398,509 3.8274 3.392 3.392 3.401 3.312 3.507 98,697,670 3.3982 3.80%
2009-02-24 0 3.680 3.680 3.690 3.610 3.740 70,723,826 259,901,140 3.6749 3.267 3.267 3.276 3.205 3.321 79,654,893 3.2628 -5.64%
2009-02-23 0 3.900 3.900 3.910 3.810 3.960 69,922,695 272,084,862 3.8912 3.463 3.463 3.472 3.383 3.516 78,752,595 3.4549 0.52%
2009-02-20 0 3.880 3.870 3.880 3.830 3.950 73,532,671 286,023,697 3.8897 3.445 3.436 3.445 3.401 3.507 82,818,442 3.4536 -4.67%
2009-02-19 0 4.070 4.060 4.070 3.960 4.140 36,721,000 149,087,200 4.0600 3.614 3.605 3.614 3.516 3.676 41,358,160 3.6048 0.00%
2009-02-18 0 4.070 4.070 4.080 3.870 4.150 69,201,147 275,421,257 3.9800 3.614 3.614 3.623 3.436 3.685 77,939,929 3.5338 0.25%
2009-02-17 0 4.060 4.050 4.060 4.030 4.210 76,862,863 315,533,537 4.1051 3.605 3.596 3.605 3.578 3.738 86,569,173 3.6449 -6.88%
2009-02-16 0 4.360 4.350 4.360 4.200 4.370 37,387,356 159,880,773 4.2763 3.871 3.862 3.871 3.729 3.880 42,108,664 3.7969 0.69%
2009-02-13 0 4.330 4.320 4.330 4.270 4.490 105,934,933 464,281,368 4.3827 3.845 3.836 3.845 3.791 3.987 119,312,490 3.8913 3.34%
2009-02-12 0 4.190 4.180 4.190 4.040 4.420 81,538,342 342,792,413 4.2041 3.720 3.711 3.720 3.587 3.924 91,835,076 3.7327 -4.77%
2009-02-11 0 4.400 4.400 4.410 4.250 4.530 134,451,365 589,544,219 4.3848 3.907 3.907 3.916 3.773 4.022 151,430,002 3.8932 0.69%
2009-02-10 1 4.370 - - 4.370 4.370 3,534,000 15,428,904 4.3658 3.880 - - 3.880 3.880 3,980,277 3.8763 0.23%
2009-02-09 0 4.360 4.350 4.360 4.210 4.470 160,862,746 702,916,908 4.3697 3.871 3.862 3.871 3.738 3.969 181,176,635 3.8797 6.86%
2009-02-06 0 4.080 4.080 4.090 3.880 4.140 74,242,482 298,759,520 4.0241 3.623 3.623 3.631 3.445 3.676 83,617,888 3.5729 5.43%
2009-02-05 0 3.870 3.860 3.870 3.750 3.990 103,146,815 398,320,968 3.8617 3.436 3.427 3.436 3.330 3.543 116,172,286 3.4287 4.59%
2009-02-04 0 3.700 3.690 3.700 3.550 3.790 84,532,063 311,131,887 3.6806 3.285 3.276 3.285 3.152 3.365 95,206,846 3.2680 7.25%
2009-02-03 0 3.450 3.450 3.460 3.380 3.620 65,668,778 231,539,461 3.5259 3.063 3.063 3.072 3.001 3.214 73,961,489 3.1305 1.47%
2009-02-02 0 3.400 3.390 3.400 3.310 3.600 59,838,996 202,823,746 3.3895 3.019 3.010 3.019 2.939 3.196 67,395,517 3.0095 -5.56%
2009-01-30 0 3.600 3.590 3.600 3.300 3.600 43,981,455 152,677,128 3.4714 3.196 3.187 3.196 2.930 3.196 49,535,472 3.0822 5.26%
2009-01-29 0 3.420 3.420 3.440 3.400 3.620 78,137,461 273,197,565 3.4964 3.037 3.037 3.054 3.019 3.214 88,004,729 3.1044 6.88%
2009-01-23 0 3.200 3.200 3.210 3.150 3.300 64,325,142 206,990,561 3.2179 2.841 2.841 2.850 2.797 2.930 72,448,178 2.8571 -3.03%
2009-01-22 0 3.300 3.290 3.300 3.270 3.520 64,036,158 213,427,057 3.3329 2.930 2.921 2.930 2.903 3.125 72,122,701 2.9592 -3.51%
2009-01-21 0 3.420 3.420 3.430 3.350 3.510 68,087,902 233,927,233 3.4357 3.037 3.037 3.045 2.974 3.116 76,686,102 3.0505 -6.56%
2009-01-20 0 3.660 3.660 3.670 3.660 3.750 69,002,000 254,874,466 3.6937 3.250 3.250 3.259 3.250 3.330 77,715,633 3.2796 -5.67%
2009-01-19 0 3.880 3.880 3.890 3.780 4.020 62,775,471 243,544,682 3.8796 3.445 3.445 3.454 3.356 3.569 70,702,813 3.4446 5.72%
2009-01-16 0 3.670 3.670 3.690 3.660 3.850 55,763,249 208,663,975 3.7420 3.259 3.259 3.276 3.250 3.418 62,805,081 3.3224 0.00%
2009-01-15 0 3.670 3.670 3.680 3.560 3.710 70,466,238 256,118,237 3.6346 3.259 3.259 3.267 3.161 3.294 79,364,777 3.2271 -6.38%
2009-01-14 0 3.920 3.920 3.930 3.860 4.110 78,822,170 313,868,533 3.9820 3.480 3.480 3.489 3.427 3.649 88,775,903 3.5355 0.77%
2009-01-13 0 3.890 3.880 3.890 3.800 4.040 82,362,364 322,127,305 3.9111 3.454 3.445 3.454 3.374 3.587 92,763,156 3.4726 -6.04%
2009-01-12 0 4.140 4.130 4.140 4.040 4.430 109,207,611 453,347,162 4.1512 3.676 3.667 3.676 3.587 3.933 122,998,444 3.6858 -8.00%
2009-01-09 0 4.500 4.500 4.510 4.410 4.750 61,118,317 276,449,490 4.5232 3.995 3.995 4.004 3.916 4.217 68,836,392 4.0160 -1.75%
2009-01-08 0 4.580 4.570 4.580 4.440 4.880 84,665,728 388,415,776 4.5876 4.066 4.058 4.066 3.942 4.333 95,357,391 4.0733 -9.31%
2009-01-07 0 5.050 5.040 5.050 5.040 5.300 103,416,490 532,195,232 5.1461 4.484 4.475 4.484 4.475 4.706 116,476,016 4.5691 1.00%
2009-01-06 0 5.000 4.990 5.000 4.770 5.000 56,988,531 278,694,388 4.8904 4.439 4.431 4.439 4.235 4.439 64,185,093 4.3420 0.40%
2009-01-05 0 4.980 4.970 4.980 4.650 4.980 98,189,397 478,027,619 4.8684 4.422 4.413 4.422 4.129 4.422 110,588,841 4.3226 9.45%
2009-01-02 0 4.550 4.550 4.560 4.130 4.600 60,107,105 268,011,426 4.4589 4.040 4.040 4.049 3.667 4.084 67,697,483 3.9590 11.52%
2008-12-31 0 4.080 4.080 4.090 4.080 4.230 23,559,054 98,032,468 4.1611 3.623 3.623 3.631 3.623 3.756 26,534,112 3.6946 1.75%
2008-12-30 0 4.010 4.010 4.050 4.010 4.190 32,350,612 132,021,111 4.0809 3.560 3.560 3.596 3.560 3.720 36,435,876 3.6234 -2.43%
2008-12-29 0 4.110 4.100 4.110 4.000 4.240 48,555,460 200,085,736 4.1208 3.649 3.640 3.649 3.552 3.765 54,687,086 3.6587 -1.44%
2008-12-24 0 4.170 4.170 4.180 3.900 4.250 27,625,824 114,965,236 4.1615 3.702 3.702 3.711 3.463 3.773 31,114,437 3.6949 2.21%
2008-12-23 0 4.080 4.080 4.100 4.050 4.460 56,757,374 234,805,250 4.1370 3.623 3.623 3.640 3.596 3.960 63,924,745 3.6732 -9.93%
2008-12-22 0 4.530 4.520 4.530 4.440 4.830 32,449,354 150,488,838 4.6377 4.022 4.013 4.022 3.942 4.288 36,547,087 4.1177 -3.41%
2008-12-19 0 4.690 4.690 4.700 4.650 4.930 61,974,394 296,732,689 4.7880 4.164 4.164 4.173 4.129 4.377 69,800,575 4.2511 -6.57%
2008-12-18 0 5.020 5.020 5.030 4.700 5.050 80,864,049 397,667,652 4.9177 4.457 4.457 4.466 4.173 4.484 91,075,632 4.3663 2.87%
2008-12-17 0 4.880 4.860 4.880 4.350 4.880 99,030,033 459,980,994 4.6449 4.333 4.315 4.333 3.862 4.333 111,535,633 4.1241 13.49%
2008-12-16 0 4.300 4.280 4.300 4.040 4.320 33,958,825 143,339,842 4.2210 3.818 3.800 3.818 3.587 3.836 38,247,175 3.7477 0.70%
2008-12-15 0 4.270 4.260 4.270 4.210 4.450 39,968,719 172,268,185 4.3101 3.791 3.782 3.791 3.738 3.951 45,016,004 3.8268 2.40%
2008-12-12 0 4.170 4.170 4.180 3.830 4.550 112,639,277 459,676,988 4.0810 3.702 3.702 3.711 3.401 4.040 126,863,464 3.6234 -8.55%
2008-12-11 0 4.560 4.550 4.560 4.460 4.740 65,072,269 299,118,037 4.5967 4.049 4.040 4.049 3.960 4.209 73,289,653 4.0813 -0.22%
2008-12-10 0 4.570 4.570 4.580 4.260 4.650 100,320,551 448,401,135 4.4697 4.058 4.058 4.066 3.782 4.129 112,989,119 3.9685 8.29%
2008-12-09 0 4.220 4.220 4.230 4.160 4.540 93,491,203 406,462,774 4.3476 3.747 3.747 3.756 3.694 4.031 105,297,355 3.8601 0.48%
2008-12-08 0 4.200 4.190 4.200 3.720 4.200 125,158,945 499,836,221 3.9936 3.729 3.720 3.729 3.303 3.729 140,964,127 3.5458 15.07%
2008-12-05 0 3.650 3.640 3.650 3.510 3.650 31,950,126 113,999,917 3.5681 3.241 3.232 3.241 3.116 3.241 35,984,816 3.1680 3.40%
2008-12-04 0 3.530 3.530 3.540 3.460 3.750 52,305,452 189,760,773 3.6279 3.134 3.134 3.143 3.072 3.330 58,910,631 3.2212 -3.29%
2008-12-03 0 3.650 3.650 3.660 3.490 3.690 69,040,165 247,730,408 3.5882 3.241 3.241 3.250 3.099 3.276 77,758,618 3.1859 5.80%
2008-12-02 0 3.450 3.440 3.450 3.270 3.470 67,167,495 227,737,052 3.3906 3.063 3.054 3.063 2.903 3.081 75,649,466 3.0104 -6.76%
2008-12-01 0 3.700 3.690 3.700 3.430 3.770 60,611,641 223,456,491 3.6867 3.285 3.276 3.285 3.045 3.347 68,265,733 3.2733 4.52%
2008-11-28 0 3.540 3.540 3.550 3.300 3.540 51,952,187 180,123,687 3.4671 3.143 3.143 3.152 2.930 3.143 58,512,755 3.0784 7.27%
2008-11-27 0 3.300 3.300 3.350 3.300 3.590 90,889,572 312,936,092 3.4430 2.930 2.930 2.974 2.930 3.187 102,367,187 3.0570 3.45%
2008-11-26 0 3.190 3.190 3.200 3.050 3.250 52,420,730 166,092,567 3.1685 2.832 2.832 2.841 2.708 2.886 59,040,466 2.8132 8.50%
2008-11-25 0 2.940 2.940 2.950 2.940 3.110 45,470,027 137,992,003 3.0348 2.610 2.610 2.619 2.610 2.761 51,212,022 2.6945 4.26%
2008-11-24 0 2.820 2.810 2.820 2.790 2.950 40,466,593 114,893,026 2.8392 2.504 2.495 2.504 2.477 2.619 45,576,750 2.5209 -2.76%
2008-11-21 0 2.900 2.890 2.900 2.580 3.020 65,157,378 183,879,302 2.8221 2.575 2.566 2.575 2.291 2.681 73,385,509 2.5057 1.75%
2008-11-20 0 2.850 2.840 2.850 2.650 2.870 57,094,048 158,094,754 2.7690 2.530 2.522 2.530 2.353 2.548 64,303,935 2.4586 -5.94%
2008-11-19 0 3.030 3.030 3.040 3.000 3.220 28,931,163 89,534,336 3.0947 2.690 2.690 2.699 2.664 2.859 32,584,616 2.7477 -3.81%
2008-11-18 0 3.150 3.150 3.160 2.980 3.300 47,957,707 150,569,761 3.1396 2.797 2.797 2.806 2.646 2.930 54,013,849 2.7876 -6.53%
2008-11-17 0 3.370 3.370 3.380 3.260 3.500 44,873,612 151,421,966 3.3744 2.992 2.992 3.001 2.894 3.108 50,540,291 2.9961 -2.88%
2008-11-14 0 3.470 3.460 3.470 3.430 3.590 46,996,791 164,004,935 3.4897 3.081 3.072 3.081 3.045 3.187 52,931,587 3.0984 2.97%
2008-11-13 0 3.370 3.360 3.370 3.130 3.430 89,328,130 293,921,314 3.2904 2.992 2.983 2.992 2.779 3.045 100,608,565 2.9214 -2.88%
2008-11-12 0 3.470 3.470 3.480 3.160 3.620 95,368,481 325,966,073 3.4180 3.081 3.081 3.090 2.806 3.214 107,411,697 3.0347 5.47%
2008-11-11 0 3.290 3.230 3.290 3.150 3.910 112,289,589 395,263,403 3.5200 2.921 2.868 2.921 2.797 3.472 126,469,617 3.1254 -4.64%
2008-11-10 0 3.450 3.450 3.460 3.260 3.560 107,534,674 367,534,638 3.4178 3.063 3.063 3.072 2.894 3.161 121,114,248 3.0346 18.97%
2008-11-07 0 2.900 2.900 2.920 2.590 3.050 50,696,657 146,024,685 2.8804 2.575 2.575 2.593 2.300 2.708 57,098,676 2.5574 1.40%
2008-11-06 0 2.860 2.860 2.870 2.860 3.030 57,503,508 168,637,056 2.9326 2.539 2.539 2.548 2.539 2.690 64,765,102 2.6038 -12.00%
2008-11-05 0 3.250 3.240 3.250 3.140 3.370 67,647,041 221,184,427 3.2697 2.886 2.877 2.886 2.788 2.992 76,189,569 2.9031 10.54%
2008-11-04 0 2.940 2.940 2.950 2.740 3.050 37,236,798 108,599,844 2.9165 2.610 2.610 2.619 2.433 2.708 41,939,094 2.5895 1.73%
2008-11-03 0 2.890 2.890 2.900 2.890 3.180 51,467,245 156,378,973 3.0384 2.566 2.566 2.575 2.566 2.823 57,966,574 2.6977 1.40%
2008-10-31 0 2.850 2.850 2.860 2.700 2.960 61,720,663 175,539,678 2.8441 2.530 2.530 2.539 2.397 2.628 69,514,803 2.5252 -1.38%
2008-10-30 0 2.890 2.880 2.890 2.630 2.950 98,429,861 276,370,798 2.8078 2.566 2.557 2.566 2.335 2.619 110,859,671 2.4930 22.46%
2008-10-29 0 2.360 2.360 2.380 2.210 2.790 80,048,263 201,537,688 2.5177 2.095 2.095 2.113 1.962 2.477 90,156,828 2.2354 -0.84%
2008-10-28 0 2.380 2.370 2.380 2.020 2.450 53,952,975 123,790,499 2.2944 2.113 2.104 2.113 1.794 2.175 60,766,204 2.0372 9.68%
2008-10-27 0 2.170 2.160 2.170 1.900 2.600 84,965,542 185,956,519 2.1886 1.927 1.918 1.927 1.687 2.308 95,695,066 1.9432 -12.50%
2008-10-24 0 2.480 2.470 2.480 2.380 2.900 64,812,432 171,926,340 2.6527 2.202 2.193 2.202 2.113 2.575 72,997,003 2.3553 -14.48%
2008-10-23 0 2.900 2.890 2.900 2.800 2.980 49,061,314 142,166,217 2.8977 2.575 2.566 2.575 2.486 2.646 55,256,820 2.5728 -8.81%
2008-10-22 0 3.180 3.170 3.180 3.070 3.470 58,202,687 185,824,410 3.1927 2.823 2.815 2.823 2.726 3.081 65,552,574 2.8347 -6.47%
2008-10-21 0 3.400 3.390 3.400 3.340 3.630 42,584,289 149,332,896 3.5068 3.019 3.010 3.019 2.966 3.223 47,961,871 3.1136 -1.45%
2008-10-20 0 3.450 3.430 3.450 3.250 3.500 44,635,175 151,496,510 3.3941 3.063 3.045 3.063 2.886 3.108 50,271,744 3.0136 7.14%
2008-10-17 0 3.220 3.220 3.230 3.060 3.350 70,417,564 223,527,194 3.1743 2.859 2.859 2.868 2.717 2.974 79,309,956 2.8184 -2.42%
2008-10-16 0 3.300 3.290 3.300 3.010 3.330 82,493,837 259,441,819 3.1450 2.930 2.921 2.930 2.673 2.957 92,911,232 2.7924 -9.34%
2008-10-15 0 3.640 3.630 3.640 3.590 3.850 50,818,094 188,703,170 3.7133 3.232 3.223 3.232 3.187 3.418 57,235,448 3.2970 -5.21%
2008-10-14 0 3.840 3.840 3.850 3.750 4.180 103,189,280 404,033,454 3.9155 3.409 3.409 3.418 3.330 3.711 116,220,113 3.4765 8.17%
2008-10-13 0 3.550 3.540 3.550 3.190 3.720 89,290,900 308,407,892 3.4540 3.152 3.143 3.152 2.832 3.303 100,566,634 3.0667 7.90%
2008-10-10 0 3.290 3.280 3.290 3.080 3.300 77,079,042 245,770,454 3.1886 2.921 2.912 2.921 2.735 2.930 86,812,651 2.8310 -9.86%
2008-10-09 0 3.650 3.640 3.650 3.480 3.730 74,353,624 269,231,180 3.6210 3.241 3.232 3.241 3.090 3.312 83,743,065 3.2150 7.04%
2008-10-08 0 3.410 3.410 3.430 3.400 3.850 123,046,797 443,156,539 3.6015 3.028 3.028 3.045 3.019 3.418 138,585,255 3.1977 -19.76%
2008-10-06 0 4.250 4.240 4.250 4.230 4.380 25,237,622 108,310,389 4.2916 3.773 3.765 3.773 3.756 3.889 28,424,651 3.8104 -5.56%
2008-10-03 0 4.500 4.500 4.510 4.490 4.660 61,888,635 282,559,835 4.5656 3.995 3.995 4.004 3.987 4.138 69,703,986 4.0537 -6.83%
2008-10-02 0 4.830 4.830 4.850 4.410 4.890 47,099,944 220,680,612 4.6854 4.288 4.288 4.306 3.916 4.342 53,047,766 4.1600 4.77%
2008-09-30 0 4.610 4.600 4.610 4.340 4.610 84,262,106 375,366,122 4.4547 4.093 4.084 4.093 3.853 4.093 94,902,799 3.9553 -3.15%
2008-09-29 0 4.760 4.750 4.760 4.640 5.090 47,703,819 228,574,383 4.7915 4.226 4.217 4.226 4.120 4.519 53,727,899 4.2543 -5.93%
2008-09-26 0 5.060 5.060 5.070 4.980 5.420 67,177,812 341,739,483 5.0871 4.493 4.493 4.502 4.422 4.812 75,661,085 4.5167 -6.30%
2008-09-25 0 5.400 5.390 5.400 5.280 5.600 35,244,973 190,001,035 5.3909 4.795 4.786 4.795 4.688 4.972 39,695,739 4.7864 -1.84%
2008-09-24 0 5.560 5.550 5.560 5.420 5.710 47,594,342 263,416,700 5.5346 4.884 4.876 4.884 4.761 5.016 54,178,539 4.8620 -0.89%
2008-09-23 0 5.610 5.610 5.620 5.590 6.030 63,269,125 368,345,416 5.8219 4.928 4.928 4.937 4.911 5.297 72,021,770 5.1144 -6.50%
2008-09-22 0 6.000 6.000 6.010 5.430 6.130 101,462,801 594,892,214 5.8632 5.271 5.271 5.280 4.770 5.385 115,499,156 5.1506 5.26%
2008-09-19 0 5.700 5.700 5.710 5.160 5.700 161,003,129 881,636,159 5.4759 5.007 5.007 5.016 4.533 5.007 183,276,288 4.8104 12.65%
2008-09-18 0 5.060 5.020 5.060 4.600 5.460 107,243,721 524,457,275 4.8903 4.445 4.410 4.445 4.041 4.796 122,079,808 4.2960 3.27%
2008-09-17 0 4.900 4.890 4.900 4.820 5.350 64,106,930 323,487,966 5.0461 4.305 4.296 4.305 4.234 4.700 72,975,477 4.4328 -4.67%
2008-09-16 0 5.140 5.130 5.140 4.870 5.280 85,705,989 434,685,445 5.0718 4.515 4.507 4.515 4.278 4.638 97,562,548 4.4555 -6.72%
2008-09-12 0 5.510 5.510 5.520 5.420 5.700 42,525,149 236,652,158 5.5650 4.840 4.840 4.849 4.761 5.007 48,408,074 4.8887 2.04%
2008-09-11 0 5.400 5.400 5.410 5.220 5.550 51,742,223 276,795,578 5.3495 4.744 4.744 4.753 4.586 4.876 58,900,238 4.6994 -3.57%
2008-09-10 0 5.600 5.600 5.610 5.440 5.720 54,605,447 304,052,775 5.5682 4.919 4.919 4.928 4.779 5.025 62,159,560 4.8915 -6.98%
2008-09-09 0 6.020 6.020 6.030 5.980 6.180 44,020,438 266,507,828 6.0542 5.288 5.288 5.297 5.253 5.429 50,110,222 5.3184 -6.96%
2008-09-08 0 6.470 6.460 6.470 6.330 6.500 32,888,041 210,913,450 6.4131 5.684 5.675 5.684 5.561 5.710 37,437,770 5.6337 4.52%
2008-09-05 0 6.190 6.190 6.200 6.080 6.270 34,481,664 212,543,643 6.1640 5.438 5.438 5.447 5.341 5.508 39,251,854 5.4149 -3.13%
2008-09-04 0 6.390 6.380 6.390 6.250 6.500 35,702,756 225,709,597 6.3219 5.613 5.605 5.613 5.490 5.710 40,641,872 5.5536 -1.08%
2008-09-03 0 6.460 6.450 6.460 6.330 6.760 42,288,228 273,041,662 6.4567 5.675 5.666 5.675 5.561 5.938 48,138,378 5.6720 -6.38%
2008-09-02 0 6.900 6.890 6.900 6.700 7.150 30,037,575 207,311,125 6.9017 6.061 6.053 6.061 5.886 6.281 34,192,971 6.0630 -2.82%
2008-09-01 0 7.100 7.090 7.100 6.810 7.190 59,954,444 421,515,159 7.0306 6.237 6.228 6.237 5.982 6.316 68,248,537 6.1762 1.14%
2008-08-29 0 7.020 7.010 7.020 7.020 7.260 33,828,535 240,663,995 7.1142 6.167 6.158 6.167 6.167 6.378 38,508,372 6.2497 0.29%
2008-08-28 0 7.000 6.990 7.000 6.900 7.330 42,506,883 300,432,889 7.0679 6.149 6.141 6.149 6.061 6.439 48,387,282 6.2089 -3.98%
2008-08-27 0 7.290 7.290 7.300 6.860 7.340 66,970,938 479,076,419 7.1535 6.404 6.404 6.413 6.026 6.448 76,235,692 6.2841 6.27%
2008-08-26 0 6.860 6.850 6.860 6.670 6.900 25,150,962 171,370,723 6.8137 6.026 6.018 6.026 5.859 6.061 28,630,344 5.9856 2.24%
2008-08-25 0 6.710 6.710 6.720 6.700 6.900 36,253,436 247,172,012 6.8179 5.895 5.895 5.903 5.886 6.061 41,268,733 5.9893 1.98%
2008-08-21 0 6.580 6.570 6.580 6.410 6.900 34,888,152 230,715,670 6.6130 5.780 5.772 5.780 5.631 6.061 39,714,576 5.8093 0.46%
2008-08-20 0 6.550 6.540 6.550 6.160 6.570 30,724,486 197,450,077 6.4265 5.754 5.745 5.754 5.411 5.772 34,974,909 5.6455 5.31%
2008-08-19 0 6.220 6.220 6.230 6.100 6.400 26,774,667 166,654,330 6.2243 5.464 5.464 5.473 5.359 5.622 30,478,672 5.4679 -3.12%
2008-08-18 0 6.420 6.400 6.420 6.250 6.620 35,139,379 223,851,757 6.3704 5.640 5.622 5.640 5.490 5.815 40,000,558 5.5962 -2.73%
2008-08-15 0 6.600 6.600 6.640 6.560 6.740 23,727,377 157,492,455 6.6376 5.798 5.798 5.833 5.763 5.921 27,009,820 5.8309 -2.94%
2008-08-14 0 6.800 6.790 6.800 6.590 6.950 77,984,302 527,559,475 6.7649 5.974 5.965 5.974 5.789 6.105 88,772,644 5.9428 6.75%
2008-08-13 0 6.370 6.370 6.380 6.250 6.520 58,915,360 376,610,582 6.3924 5.596 5.596 5.605 5.490 5.728 67,065,706 5.6155 0.00%
2008-08-12 0 6.370 6.370 6.390 6.320 6.850 55,117,208 361,142,822 6.5523 5.596 5.596 5.613 5.552 6.018 62,742,118 5.7560 -0.16%
2008-08-11 0 6.380 6.380 6.390 6.300 6.680 37,168,667 242,509,658 6.5246 5.605 5.605 5.613 5.534 5.868 42,310,577 5.7317 -1.69%
2008-08-08 0 6.490 6.480 6.490 6.360 6.680 52,972,118 347,420,449 6.5586 5.701 5.693 5.701 5.587 5.868 60,300,276 5.7615 -3.13%
2008-08-07 0 6.700 6.690 6.700 6.510 7.200 105,004,704 711,771,579 6.7785 5.886 5.877 5.886 5.719 6.325 119,531,046 5.9547 -1.90%
2008-08-05 0 6.830 6.820 6.830 6.790 7.230 59,363,014 412,966,238 6.9566 6.000 5.991 6.000 5.965 6.351 67,575,288 6.1112 -7.83%
2008-08-04 0 7.410 7.410 7.420 7.320 7.640 31,449,504 235,004,000 7.4724 6.509 6.509 6.518 6.430 6.712 35,800,226 6.5643 -4.14%
2008-08-01 0 7.730 7.730 7.740 7.560 7.880 52,977,878 405,085,337 7.6463 6.791 6.791 6.799 6.641 6.922 60,306,833 6.7171 -3.62%
2008-07-31 0 8.020 8.000 8.020 7.960 8.110 24,093,669 193,293,238 8.0226 7.045 7.028 7.045 6.993 7.124 27,426,785 7.0476 0.50%
2008-07-30 0 7.980 7.980 7.990 7.900 8.080 28,553,681 228,318,287 7.9961 7.010 7.010 7.019 6.940 7.098 32,503,795 7.0244 1.53%
2008-07-29 0 7.860 7.850 7.860 7.770 7.890 41,805,079 327,962,515 7.8450 6.905 6.896 6.905 6.826 6.931 47,588,390 6.8916 -0.88%
2008-07-28 0 7.930 7.930 7.940 7.890 8.210 42,126,844 337,222,032 8.0049 6.966 6.966 6.975 6.931 7.212 47,954,668 7.0321 -2.46%
2008-07-25 0 8.130 8.130 8.140 8.010 8.260 38,893,159 316,130,783 8.1282 7.142 7.142 7.151 7.037 7.256 44,273,635 7.1404 -3.21%
2008-07-24 0 8.400 8.390 8.400 8.400 8.680 40,204,576 340,962,234 8.4807 7.379 7.370 7.379 7.379 7.625 45,766,474 7.4500 -1.98%
2008-07-23 0 8.570 8.570 8.580 8.400 8.580 41,120,063 348,776,930 8.4819 7.529 7.529 7.537 7.379 7.537 46,808,609 7.4511 2.02%
2008-07-22 0 8.400 8.400 8.420 8.390 8.590 37,687,417 318,157,712 8.4420 7.379 7.379 7.397 7.370 7.546 42,901,091 7.4161 -3.34%
2008-07-21 0 8.690 8.680 8.690 8.520 8.950 52,568,683 457,894,300 8.7104 7.634 7.625 7.634 7.485 7.862 59,841,030 7.6518 0.81%
2008-07-18 0 8.620 8.560 8.620 8.280 8.660 29,737,169 251,012,503 8.4410 7.572 7.520 7.572 7.274 7.608 33,851,006 7.4152 1.06%
2008-07-17 0 8.530 8.490 8.530 8.400 8.700 30,116,440 257,584,418 8.5530 7.493 7.458 7.493 7.379 7.643 34,282,746 7.5135 2.77%
2008-07-16 0 8.300 8.300 8.310 8.240 8.470 23,375,779 194,779,935 8.3326 7.291 7.291 7.300 7.239 7.441 26,609,582 7.3199 0.36%
2008-07-15 0 8.270 8.270 8.280 7.880 8.660 51,776,472 430,224,305 8.3093 7.265 7.265 7.274 6.922 7.608 58,939,225 7.2995 -7.60%
2008-07-14 0 8.950 8.940 8.950 8.840 9.390 65,114,720 590,926,818 9.0752 7.862 7.854 7.862 7.766 8.249 74,122,685 7.9723 -4.38%
2008-07-11 0 9.360 9.360 9.370 9.180 9.560 82,537,754 773,424,420 9.3706 8.222 8.222 8.231 8.064 8.398 93,956,020 8.2318 6.24%
2008-07-10 0 8.810 8.810 8.820 8.460 8.900 48,373,243 422,929,923 8.7431 7.739 7.739 7.748 7.432 7.818 55,065,193 7.6805 0.57%
2008-07-09 0 8.760 8.750 8.760 8.580 8.830 39,740,533 347,215,614 8.7371 7.695 7.687 7.695 7.537 7.757 45,238,235 7.6753 4.29%
2008-07-08 0 8.400 8.400 8.410 8.200 8.750 43,339,255 364,943,039 8.4206 7.379 7.379 7.388 7.203 7.687 49,334,804 7.3973 -5.62%
2008-07-07 0 8.900 8.900 8.910 8.130 8.900 48,334,964 419,387,486 8.6767 7.818 7.818 7.827 7.142 7.818 55,021,619 7.6222 8.54%
2008-07-04 0 8.200 8.200 8.240 8.200 8.700 35,016,330 291,486,035 8.3243 7.203 7.203 7.239 7.203 7.643 39,860,486 7.3127 -1.32%
2008-07-03 0 8.310 8.310 8.320 8.190 8.720 70,399,743 595,384,780 8.4572 7.300 7.300 7.309 7.195 7.660 80,138,837 7.4294 -7.36%
2008-07-02 0 8.970 8.920 8.970 8.730 9.000 35,355,861 314,131,655 8.8849 7.880 7.836 7.880 7.669 7.906 40,246,988 7.8051 -0.22%
2008-06-30 0 8.990 8.980 8.990 8.900 9.160 26,844,768 240,782,770 8.9694 7.897 7.889 7.897 7.818 8.047 30,558,471 7.8794 0.56%
2008-06-27 0 8.940 8.940 8.950 8.720 9.090 40,724,800 362,508,886 8.9014 7.854 7.854 7.862 7.660 7.985 46,358,665 7.8197 -2.40%
2008-06-26 0 9.160 9.160 9.170 9.100 9.300 88,142,095 809,584,950 9.1850 8.047 8.047 8.056 7.994 8.170 100,335,665 8.0688 2.46%
2008-06-25 0 8.940 8.940 8.950 8.740 9.300 71,493,521 640,899,573 8.9644 7.854 7.854 7.862 7.678 8.170 81,383,929 7.8750 -2.40%
2008-06-24 0 9.160 9.150 9.160 9.110 9.600 60,440,870 559,735,583 9.2609 8.047 8.038 8.047 8.003 8.433 68,802,255 8.1354 -5.86%
2008-06-23 0 9.730 9.730 9.740 9.430 9.850 102,856,667 988,152,258 9.6071 8.548 8.548 8.556 8.284 8.653 117,085,850 8.4396 -5.72%
2008-06-20 0 10.32 10.32 10.34 10.16 10.84 66,499,300 695,707,727 10.462 9.066 9.066 9.083 8.925 9.523 75,698,807 9.1905 -2.64%
2008-06-19 0 10.60 10.58 10.60 10.34 10.96 103,080,725 1,090,941,351 10.583 9.312 9.294 9.312 9.083 9.628 117,340,904 9.2972 -5.86%
2008-06-18 0 11.26 11.24 11.26 11.02 11.62 59,206,274 668,387,583 11.289 9.892 9.874 9.892 9.681 10.21 67,396,865 9.9172 -0.53%
2008-06-17 0 11.32 11.30 11.32 11.12 11.54 24,461,542 276,361,852 11.298 9.944 9.927 9.944 9.769 10.14 27,845,550 9.9248 -0.70%
2008-06-16 0 11.40 11.34 11.40 11.24 11.52 43,219,923 491,125,205 11.363 10.01 9.962 10.01 9.874 10.12 49,198,963 9.9824 2.89%
2008-06-13 0 11.08 11.06 11.08 10.90 11.42 44,120,451 489,470,689 11.094 9.733 9.716 9.733 9.575 10.03 50,224,070 9.7457 -2.46%
2008-06-12 0 11.36 11.36 11.38 10.88 11.40 82,948,122 924,552,793 11.146 9.979 9.979 9.997 9.558 10.01 94,423,158 9.7916 -3.89%
2008-06-11 0 11.82 11.82 11.84 11.70 12.06 57,873,752 685,794,778 11.850 10.38 10.38 10.40 10.28 10.59 65,880,002 10.410 -1.99%
2008-06-10 0 12.06 12.06 12.08 12.04 12.42 75,880,279 935,765,818 12.332 10.59 10.59 10.61 10.58 10.91 86,377,550 10.833 -6.66%
2008-06-06 0 12.92 12.92 12.94 12.90 13.16 109,040,766 1,415,972,339 12.986 11.35 11.35 11.37 11.33 11.56 124,125,456 11.408 1.41%
2008-06-05 0 12.74 12.74 12.76 12.60 13.06 60,503,289 773,805,702 12.789 11.19 11.19 11.21 11.07 11.47 68,873,309 11.235 -2.00%
2008-06-04 0 13.00 13.00 13.02 12.80 13.40 71,764,170 939,855,251 13.096 11.42 11.42 11.44 11.24 11.77 81,692,019 11.505 -2.11%
2008-06-03 0 13.28 13.28 13.30 13.22 13.96 116,469,582 1,573,844,148 13.513 11.67 11.67 11.68 11.61 12.26 132,581,974 11.871 -4.32%
2008-06-02 0 13.88 13.86 13.88 13.22 14.06 70,626,454 971,228,054 13.752 12.19 12.18 12.19 11.61 12.35 80,396,912 12.080 2.51%
2008-05-30 0 13.54 13.52 13.54 13.04 13.54 55,476,584 733,985,150 13.231 11.89 11.88 11.89 11.46 11.89 63,151,210 11.623 3.04%
2008-05-29 0 13.14 13.12 13.14 13.06 13.28 35,009,280 460,331,986 13.149 11.54 11.53 11.54 11.47 11.67 39,852,461 11.551 1.23%
2008-05-28 0 12.98 12.96 12.98 12.92 13.20 36,293,527 473,397,551 13.044 11.40 11.39 11.40 11.35 11.60 41,314,370 11.458 -2.41%
2008-05-27 0 13.30 13.28 13.30 13.08 13.42 22,999,000 305,515,629 13.284 11.68 11.67 11.68 11.49 11.79 26,180,680 11.670 1.53%
2008-05-26 0 13.10 13.08 13.10 12.92 13.34 48,162,971 632,101,971 13.124 11.51 11.49 11.51 11.35 11.72 54,825,832 11.529 -3.82%
2008-05-23 0 13.62 13.60 13.62 13.58 13.96 28,689,818 393,492,598 13.715 11.96 11.95 11.96 11.93 12.26 32,658,765 12.049 -1.73%
2008-05-22 0 13.86 13.86 13.88 13.72 14.00 40,518,098 560,602,238 13.836 12.18 12.18 12.19 12.05 12.30 46,123,368 12.154 -2.94%
2008-05-21 0 14.28 14.28 14.30 13.74 14.32 75,705,485 1,067,037,520 14.095 12.54 12.54 12.56 12.07 12.58 86,178,575 12.382 -1.11%
2008-05-20 0 14.44 14.36 14.44 14.16 14.88 76,603,397 1,107,108,587 14.452 12.69 12.61 12.69 12.44 13.07 87,200,704 12.696 0.42%
2008-05-19 0 14.38 14.36 14.38 13.80 14.60 67,534,430 965,921,975 14.303 12.63 12.61 12.63 12.12 12.83 76,877,137 12.564 4.51%
2008-05-16 0 13.76 13.84 13.86 13.62 13.84 27,945,585 383,306,000 13.716 12.09 12.16 12.18 11.96 12.16 31,811,575 12.049 1.03%
2008-05-15 0 13.62 13.62 13.64 13.40 13.80 38,961,289 529,392,296 13.588 11.96 11.96 11.98 11.77 12.12 44,351,190 11.936 0.29%
2008-05-14 0 13.58 13.56 13.58 13.20 13.64 46,777,301 630,992,312 13.489 11.93 11.91 11.93 11.60 11.98 53,248,469 11.850 2.57%
2008-05-13 0 13.24 13.12 13.14 12.80 13.38 79,631,667 1,043,338,620 13.102 11.63 11.53 11.54 11.24 11.75 90,647,905 11.510 6.26%
2008-05-09 0 12.46 12.40 12.44 12.16 12.78 52,347,589 650,458,493 12.426 10.95 10.89 10.93 10.68 11.23 59,589,350 10.916 -1.11%
2008-05-08 0 12.60 12.58 12.62 12.54 13.10 41,542,529 529,681,610 12.750 11.07 11.05 11.09 11.02 11.51 47,289,519 11.201 -3.82%
2008-05-07 0 13.10 13.12 13.14 13.02 14.00 39,791,237 532,083,515 13.372 11.51 11.53 11.54 11.44 12.30 45,295,953 11.747 -3.82%
2008-05-06 0 13.62 13.62 13.64 13.14 13.78 34,923,053 470,759,027 13.480 11.96 11.96 11.98 11.54 12.11 39,754,305 11.842 2.10%
2008-05-05 0 13.34 13.32 13.34 13.02 13.38 46,855,966 617,866,856 13.187 11.72 11.70 11.72 11.44 11.75 53,338,016 11.584 -0.60%
2008-05-02 0 13.42 13.38 13.40 13.06 13.56 41,326,892 550,715,755 13.326 11.79 11.75 11.77 11.47 11.91 47,044,051 11.706 1.82%
2008-04-30 0 13.18 13.20 13.26 12.90 13.52 41,395,123 545,056,386 13.167 11.58 11.60 11.65 11.33 11.88 47,121,721 11.567 -3.09%
2008-04-29 0 13.60 13.56 13.58 13.40 13.88 32,475,538 440,583,151 13.567 11.95 11.91 11.93 11.77 12.19 36,968,201 11.918 -1.73%
2008-04-28 0 13.84 13.80 13.84 13.54 13.88 34,394,901 470,425,362 13.677 12.16 12.12 12.16 11.89 12.19 39,153,089 12.015 -0.72%
2008-04-25 0 13.94 13.90 13.94 13.80 14.36 47,504,392 666,746,135 14.035 12.25 12.21 12.25 12.12 12.61 54,076,146 12.330 -3.33%
2008-04-24 0 14.42 14.40 14.44 13.60 14.58 138,387,139 1,954,341,494 14.122 12.67 12.65 12.69 11.95 12.81 157,531,604 12.406 10.24%
2008-04-23 0 13.08 13.04 13.06 12.02 13.36 119,149,715 1,517,423,071 12.735 11.49 11.46 11.47 10.56 11.74 135,632,876 11.188 2.51%
2008-04-22 0 12.76 12.76 12.78 11.98 12.88 35,743,612 445,285,190 12.458 11.21 11.21 11.23 10.52 11.31 40,688,380 10.944 3.24%
2008-04-21 0 12.36 12.32 12.38 12.18 12.76 31,443,810 388,571,076 12.358 10.86 10.82 10.88 10.70 11.21 35,793,744 10.856 2.15%
2008-04-18 0 12.10 12.12 12.16 12.04 12.38 19,486,329 237,082,607 12.167 10.63 10.65 10.68 10.58 10.88 22,182,066 10.688 -2.42%
2008-04-17 0 12.40 12.48 12.50 12.04 12.60 36,403,031 448,344,629 12.316 10.89 10.96 10.98 10.58 11.07 41,439,023 10.819 3.33%
2008-04-16 0 12.00 11.88 12.02 11.72 12.24 26,890,468 321,818,436 11.968 10.54 10.44 10.56 10.30 10.75 30,610,493 10.513 -0.66%
2008-04-15 0 12.08 12.06 12.08 11.84 12.46 22,594,109 274,141,467 12.133 10.61 10.59 10.61 10.40 10.95 25,719,776 10.659 -0.33%
2008-04-14 0 12.12 12.14 12.20 12.06 12.52 29,042,722 354,875,478 12.219 10.65 10.66 10.72 10.59 11.00 33,060,490 10.734 -6.48%
2008-04-11 0 12.96 12.96 12.98 12.46 13.18 37,131,218 473,609,148 12.755 11.39 11.39 11.40 10.95 11.58 42,267,948 11.205 -0.77%
2008-04-10 0 13.06 13.06 13.08 12.32 13.18 37,976,227 482,136,113 12.696 11.47 11.47 11.49 10.82 11.58 43,229,855 11.153 0.77%
2008-04-09 0 12.96 12.90 12.94 12.56 13.70 34,017,241 441,741,815 12.986 11.39 11.33 11.37 11.03 12.04 38,723,183 11.408 -4.00%
2008-04-08 0 13.50 13.38 13.40 13.16 13.88 58,291,227 789,929,070 13.551 11.86 11.75 11.77 11.56 12.19 66,355,230 11.905 -4.12%
2008-04-07 0 14.08 14.00 14.02 13.50 14.18 56,353,977 784,264,578 13.917 12.37 12.30 12.32 11.86 12.46 64,149,981 12.225 3.98%
2008-04-03 0 13.60 13.60 13.62 13.08 13.96 32,439,190 440,127,661 13.568 11.90 11.90 11.91 11.44 12.21 37,087,720 11.867 1.95%
2008-04-02 0 13.34 13.34 13.42 13.30 13.70 48,278,256 652,478,196 13.515 11.67 11.67 11.74 11.63 11.98 55,196,521 11.821 3.73%
2008-04-01 0 12.86 12.78 12.80 12.54 12.98 32,163,004 412,450,492 12.824 11.25 11.18 11.20 10.97 11.35 36,771,957 11.216 2.23%
2008-03-31 0 12.58 12.52 12.54 12.50 13.00 37,579,394 478,753,500 12.740 11.00 10.95 10.97 10.93 11.37 42,964,514 11.143 -3.53%
2008-03-28 0 13.04 13.10 13.12 12.42 13.28 57,063,767 738,166,613 12.936 11.41 11.46 11.48 10.86 11.62 65,240,994 11.314 6.02%
2008-03-27 0 12.30 12.26 12.30 11.60 12.46 20,089,181 241,335,745 12.013 10.76 10.72 10.76 10.15 10.90 22,967,957 10.507 1.65%
2008-03-26 0 12.10 12.08 12.24 11.86 12.66 36,840,967 450,843,371 12.238 10.58 10.57 10.71 10.37 11.07 42,120,271 10.704 1.68%
2008-03-25 0 11.90 11.94 12.00 11.60 12.04 47,349,995 559,213,070 11.810 10.41 10.44 10.50 10.15 10.53 54,135,241 10.330 7.01%
2008-03-20 0 11.12 11.12 11.18 10.60 11.24 57,734,173 628,318,943 10.883 9.726 9.726 9.779 9.271 9.831 66,007,470 9.5189 -7.02%
2008-03-19 0 11.96 11.94 12.00 11.84 12.66 57,512,711 699,552,164 12.163 10.46 10.44 10.50 10.36 11.07 65,754,272 10.639 3.28%
2008-03-18 0 11.58 11.56 11.60 10.42 11.66 91,905,720 1,006,906,526 10.956 10.13 10.11 10.15 9.114 10.20 105,075,793 9.5827 -1.86%
2008-03-17 0 11.80 11.68 11.80 11.60 12.28 48,218,086 571,917,807 11.861 10.32 10.22 10.32 10.15 10.74 55,127,729 10.374 -7.09%
2008-03-14 0 12.70 12.68 12.78 12.24 13.44 64,406,637 820,549,620 12.740 11.11 11.09 11.18 10.71 11.76 73,636,096 11.143 -4.22%
2008-03-13 0 13.26 13.18 13.26 13.00 13.96 45,625,788 610,207,932 13.374 11.60 11.53 11.60 11.37 12.21 52,163,955 11.698 -6.62%
2008-03-12 0 14.20 14.28 14.30 14.00 14.54 35,728,898 510,861,180 14.298 12.42 12.49 12.51 12.25 12.72 40,848,843 12.506 3.35%
2008-03-11 0 13.74 13.82 13.84 13.38 13.90 48,010,076 653,452,908 13.611 12.02 12.09 12.11 11.70 12.16 54,889,911 11.905 -3.24%
2008-03-10 0 14.20 14.24 14.26 13.56 14.24 37,251,162 519,588,844 13.948 12.42 12.46 12.47 11.86 12.46 42,589,247 12.200 -1.66%
2008-03-07 0 14.44 14.44 14.46 14.20 14.66 30,949,033 446,430,236 14.425 12.63 12.63 12.65 12.42 12.82 35,384,024 12.617 -2.83%
2008-03-06 0 14.86 14.86 14.98 14.68 15.40 41,807,965 628,764,255 15.039 13.00 13.00 13.10 12.84 13.47 47,799,039 13.154 2.62%
2008-03-05 0 14.48 14.44 14.48 13.80 14.52 52,358,371 743,009,855 14.191 12.67 12.63 12.67 12.07 12.70 59,861,316 12.412 -1.36%
2008-03-04 0 14.68 14.68 14.76 14.48 15.44 35,589,429 528,520,325 14.850 12.84 12.84 12.91 12.67 13.50 40,689,388 12.989 -2.91%
2008-03-03 0 15.12 15.16 15.18 14.90 15.20 37,738,507 566,418,816 15.009 13.22 13.26 13.28 13.03 13.29 43,146,428 13.128 -3.69%
2008-02-29 0 15.70 15.68 15.70 15.58 15.80 35,040,127 549,399,731 15.679 13.73 13.71 13.73 13.63 13.82 40,061,371 13.714 -2.36%
2008-02-28 0 16.08 16.10 16.12 15.92 16.50 47,691,210 770,371,206 16.153 14.06 14.08 14.10 13.92 14.43 54,525,352 14.129 1.77%
2008-02-27 0 15.80 15.80 15.90 15.36 16.10 64,271,745 1,014,760,526 15.789 13.82 13.82 13.91 13.43 14.08 73,481,874 13.810 4.36%
2008-02-26 0 15.14 15.14 15.16 14.82 15.40 41,380,863 622,762,901 15.050 13.24 13.24 13.26 12.96 13.47 47,310,733 13.163 -0.26%
2008-02-25 0 15.18 15.18 15.20 14.94 15.40 47,634,107 722,332,615 15.164 13.28 13.28 13.29 13.07 13.47 54,460,066 13.264 0.66%
2008-02-22 0 15.08 15.12 15.18 14.42 15.72 86,197,124 1,318,474,658 15.296 13.19 13.22 13.28 12.61 13.75 98,549,156 13.379 0.94%
2008-02-21 0 14.94 14.92 14.94 14.72 15.18 83,498,145 1,247,435,571 14.940 13.07 13.05 13.07 12.88 13.28 95,463,414 13.067 5.36%
2008-02-20 0 14.18 14.24 14.28 13.98 14.72 62,371,820 896,434,348 14.372 12.40 12.46 12.49 12.23 12.88 71,309,690 12.571 -0.28%
2008-02-19 0 14.22 14.20 14.22 14.10 14.78 38,710,139 557,711,155 14.407 12.44 12.42 12.44 12.33 12.93 44,257,295 12.602 1.57%
2008-02-18 0 14.00 14.00 14.06 13.84 14.40 38,960,516 547,235,774 14.046 12.25 12.25 12.30 12.11 12.60 44,543,551 12.285 -0.43%
2008-02-15 0 14.06 14.04 14.06 13.10 14.28 78,061,704 1,084,063,732 13.887 12.30 12.28 12.30 11.46 12.49 89,247,932 12.147 5.24%
2008-02-14 0 13.36 13.36 13.40 12.86 13.60 81,946,159 1,093,854,954 13.348 11.69 11.69 11.72 11.25 11.90 93,689,029 11.675 8.97%
2008-02-13 0 12.26 12.18 12.26 12.00 12.30 26,085,382 317,155,450 12.158 10.72 10.65 10.72 10.50 10.76 29,823,413 10.634 3.72%
2008-02-12 0 11.82 11.76 11.78 11.74 12.06 14,321,975 170,728,662 11.921 10.34 10.29 10.30 10.27 10.55 16,374,311 10.427 2.07%
2008-02-11 0 11.58 11.58 11.62 11.46 12.10 31,626,465 371,376,988 11.743 10.13 10.13 10.16 10.02 10.58 36,158,532 10.271 -5.85%
2008-02-06 0 12.30 12.40 12.44 11.72 12.42 54,961,156 658,604,303 11.983 10.76 10.85 10.88 10.25 10.86 62,837,080 10.481 -7.24%
2008-02-05 0 13.26 13.20 13.28 12.86 13.66 52,488,887 693,300,865 13.209 11.60 11.55 11.62 11.25 11.95 60,010,535 11.553 -2.50%
2008-02-04 0 13.60 13.58 13.60 13.20 13.88 110,345,138 1,501,751,241 13.610 11.90 11.88 11.90 11.55 12.14 126,157,576 11.904 11.11%
2008-02-01 0 12.24 12.20 12.26 11.04 12.60 63,712,250 749,189,761 11.759 10.71 10.67 10.72 9.656 11.02 72,842,204 10.285 11.88%
2008-01-31 0 10.94 10.92 10.98 10.54 11.50 42,641,397 467,533,932 10.964 9.569 9.551 9.604 9.219 10.06 48,751,901 9.5901 -0.18%
2008-01-30 0 10.96 10.88 11.00 10.80 11.90 93,044,149 1,066,682,754 11.464 9.586 9.516 9.621 9.446 10.41 106,377,359 10.027 -2.14%
2008-01-29 0 11.20 11.12 11.20 11.00 11.76 34,283,149 384,368,445 11.212 9.796 9.726 9.796 9.621 10.29 39,195,918 9.8063 0.90%
2008-01-28 0 11.10 11.10 11.12 10.60 11.30 36,317,096 399,581,203 11.003 9.709 9.709 9.726 9.271 9.884 41,521,329 9.6235 -5.93%
2008-01-25 0 11.80 11.76 11.78 11.54 12.06 60,945,525 724,266,590 11.884 10.32 10.29 10.30 10.09 10.55 69,679,008 10.394 7.66%
2008-01-24 0 10.96 10.96 10.98 10.68 12.30 59,450,421 680,231,050 11.442 9.586 9.586 9.604 9.341 10.76 67,969,656 10.008 -4.20%
2008-01-23 0 11.44 11.36 11.40 10.20 11.70 80,963,282 897,872,055 11.090 10.01 9.936 9.971 8.922 10.23 92,565,306 9.6999 14.17%
2008-01-22 0 10.02 10.00 10.04 9.800 11.00 92,585,015 949,305,856 10.253 8.764 8.747 8.782 8.572 9.621 105,852,431 8.9682 -14.51%
2008-01-21 0 11.72 11.76 11.78 11.52 12.40 42,712,631 508,231,325 11.899 10.25 10.29 10.30 10.08 10.85 48,833,343 10.407 -6.69%
2008-01-18 0 12.56 12.52 12.58 12.18 12.98 37,939,621 474,111,669 12.496 10.99 10.95 11.00 10.65 11.35 43,376,362 10.930 -2.18%
2008-01-17 0 12.84 12.80 12.82 12.02 13.26 45,950,717 583,109,906 12.690 11.23 11.20 11.21 10.51 11.60 52,535,446 11.099 3.38%
2008-01-16 0 12.42 12.40 12.42 12.36 13.10 52,443,027 667,259,441 12.724 10.86 10.85 10.86 10.81 11.46 59,958,103 11.129 -7.59%
2008-01-15 0 13.44 13.38 13.40 13.30 14.22 49,104,082 670,165,342 13.648 11.76 11.70 11.72 11.63 12.44 56,140,688 11.937 -3.86%
2008-01-14 0 13.98 13.98 14.00 13.88 14.80 39,647,244 561,392,359 14.160 12.23 12.23 12.25 12.14 12.94 45,328,687 12.385 -4.77%
2008-01-11 0 14.68 14.66 14.70 14.50 15.38 34,733,723 519,456,245 14.955 12.84 12.82 12.86 12.68 13.45 39,711,059 13.081 -2.00%
2008-01-10 0 14.98 14.92 14.98 14.94 15.80 62,316,568 953,039,715 15.294 13.10 13.05 13.10 13.07 13.82 71,246,521 13.377 0.27%
2008-01-09 0 14.94 14.92 15.00 13.76 15.22 52,592,727 767,842,942 14.600 13.07 13.05 13.12 12.04 13.31 60,129,255 12.770 5.21%
2008-01-08 0 14.20 14.16 14.18 14.10 14.54 44,994,909 645,323,948 14.342 12.42 12.39 12.40 12.33 12.72 51,442,671 12.545 -2.87%
2008-01-07 0 14.62 14.60 14.62 14.36 14.78 58,313,938 848,926,272 14.558 12.79 12.77 12.79 12.56 12.93 66,670,315 12.733 -4.19%
2008-01-04 0 15.26 15.24 15.26 14.70 15.50 45,386,540 690,698,889 15.218 13.35 13.33 13.35 12.86 13.56 51,890,423 13.311 2.42%
2008-01-03 0 14.90 14.88 14.90 14.70 15.20 39,580,061 594,566,192 15.022 13.03 13.01 13.03 12.86 13.29 45,251,877 13.139 -4.12%
2008-01-02 0 15.54 15.54 15.56 15.32 15.78 39,588,412 616,006,441 15.560 13.59 13.59 13.61 13.40 13.80 45,261,424 13.610 -3.48%
2007-12-31 0 16.10 16.08 16.10 15.98 16.54 23,226,447 375,632,428 16.173 14.08 14.06 14.08 13.98 14.47 26,554,793 14.146 -2.78%
2007-12-28 0 16.56 16.74 16.76 16.22 16.80 25,388,619 416,630,781 16.410 14.48 14.64 14.66 14.19 14.69 29,026,803 14.353 -0.60%
2007-12-27 0 16.66 16.64 16.66 16.64 17.18 29,480,923 498,826,535 16.920 14.57 14.55 14.57 14.55 15.03 33,705,534 14.800 0.36%
2007-12-24 0 16.60 16.60 16.64 16.16 16.66 28,571,686 470,043,844 16.451 14.52 14.52 14.55 14.13 14.57 32,666,003 14.389 5.20%
2007-12-21 0 15.78 15.80 15.86 15.50 15.94 40,520,999 635,944,885 15.694 13.80 13.82 13.87 13.56 13.94 46,327,651 13.727 0.51%
2007-12-20 0 15.70 15.68 15.70 15.60 16.00 23,726,676 374,025,469 15.764 13.73 13.71 13.73 13.64 13.99 27,126,704 13.788 -0.13%
2007-12-19 0 15.72 15.68 15.72 15.38 15.88 35,278,007 551,310,612 15.628 13.75 13.71 13.75 13.45 13.89 40,333,339 13.669 3.01%
2007-12-18 0 15.26 15.22 15.24 14.66 15.58 47,850,751 723,621,697 15.122 13.35 13.31 13.33 12.82 13.63 54,707,755 13.227 -2.30%
2007-12-17 0 15.62 15.60 15.62 15.52 16.10 40,707,760 640,528,709 15.735 13.66 13.64 13.66 13.57 14.08 46,541,175 13.763 -3.22%
2007-12-14 0 16.14 16.14 16.18 16.02 16.80 37,075,422 603,739,732 16.284 14.12 14.12 14.15 14.01 14.69 42,388,323 14.243 -3.93%
2007-12-13 0 16.80 16.68 16.70 16.20 17.72 64,314,334 1,080,689,965 16.803 14.69 14.59 14.61 14.17 15.50 73,530,566 14.697 -5.72%
2007-12-12 0 17.82 17.80 17.82 17.74 18.12 41,986,425 753,035,429 17.935 15.59 15.57 15.59 15.52 15.85 48,003,072 15.687 -4.09%
2007-12-11 0 18.58 18.58 18.60 18.30 18.80 30,176,313 558,199,981 18.498 16.25 16.25 16.27 16.01 16.44 34,500,573 16.179 1.53%
2007-12-10 0 18.30 18.30 18.34 18.30 19.00 41,363,583 772,405,764 18.674 16.01 16.01 16.04 16.01 16.62 47,290,977 16.333 -0.65%
2007-12-07 0 18.42 18.40 18.42 18.30 19.18 59,050,993 1,110,746,979 18.810 16.11 16.09 16.11 16.01 16.78 67,512,990 16.452 0.55%
2007-12-06 0 18.32 18.30 18.32 17.92 18.48 53,085,006 969,160,827 18.257 16.02 16.01 16.02 15.67 16.16 60,692,078 15.968 4.45%
2007-12-05 0 17.54 17.52 17.58 17.16 17.80 29,267,939 513,460,535 17.543 15.34 15.32 15.38 15.01 15.57 33,462,029 15.345 0.57%
2007-12-04 0 17.44 17.44 17.46 17.10 17.50 15,110,720 261,983,879 17.338 15.25 15.25 15.27 14.96 15.31 17,276,083 15.165 0.46%
2007-12-03 0 17.36 17.34 17.36 17.00 17.92 28,285,389 494,446,477 17.481 15.18 15.17 15.18 14.87 15.67 32,338,680 15.290 -1.14%
2007-11-30 0 17.56 17.56 17.58 17.30 18.04 36,249,116 641,675,904 17.702 15.36 15.36 15.38 15.13 15.78 41,443,608 15.483 1.62%
2007-11-29 0 17.28 17.24 17.28 16.88 17.82 77,942,836 1,352,802,735 17.356 15.11 15.08 15.11 14.76 15.59 89,112,030 15.181 6.14%
2007-11-28 0 16.28 16.28 16.30 16.26 16.80 35,233,431 582,987,359 16.546 14.24 14.24 14.26 14.22 14.69 40,282,375 14.473 -0.25%
2007-11-27 0 16.32 16.28 16.30 15.60 16.52 52,637,728 851,310,366 16.173 14.27 14.24 14.26 13.64 14.45 60,180,705 14.146 0.49%
2007-11-26 0 16.24 16.22 16.24 15.88 16.40 44,816,658 720,567,154 16.078 14.20 14.19 14.20 13.89 14.34 51,238,877 14.063 4.10%
2007-11-23 0 15.60 15.62 15.68 15.38 16.20 29,321,836 460,742,291 15.713 13.64 13.66 13.71 13.45 14.17 33,523,650 13.744 -0.76%
2007-11-22 0 15.72 15.74 15.76 15.52 16.60 27,164,700 432,715,124 15.929 13.75 13.77 13.78 13.57 14.52 31,057,397 13.933 -2.96%
2007-11-21 0 16.20 16.16 16.18 16.12 16.94 44,281,097 726,200,811 16.400 14.17 14.13 14.15 14.10 14.82 50,626,570 14.344 -5.59%
2007-11-20 0 17.16 17.06 17.10 15.68 17.40 64,008,439 1,044,912,600 16.325 15.01 14.92 14.96 13.71 15.22 73,180,837 14.279 3.37%
2007-11-19 0 16.60 16.56 16.58 16.46 17.10 23,873,857 399,566,606 16.737 14.52 14.48 14.50 14.40 14.96 27,294,976 14.639 -2.35%
2007-11-16 0 17.00 16.98 17.00 16.60 17.24 63,270,277 1,072,210,141 16.947 14.87 14.85 14.87 14.52 15.08 72,336,896 14.822 -4.92%
2007-11-15 0 17.88 17.80 17.88 17.72 18.84 64,357,273 1,173,907,799 18.240 15.64 15.57 15.64 15.50 16.48 73,579,659 15.954 -1.65%
2007-11-14 0 18.18 18.18 18.20 17.24 18.20 69,582,473 1,239,223,174 17.809 15.90 15.90 15.92 15.08 15.92 79,553,629 15.577 8.21%
2007-11-13 0 16.80 16.76 16.78 16.10 17.02 66,490,069 1,106,074,830 16.635 14.69 14.66 14.68 14.08 14.89 76,018,084 14.550 -1.41%
2007-11-12 0 17.04 17.02 17.08 16.90 17.52 53,690,791 919,245,179 17.121 14.90 14.89 14.94 14.78 15.32 61,384,672 14.975 -6.27%
2007-11-09 0 18.18 18.20 18.22 17.58 18.60 65,098,294 1,182,043,783 18.158 15.90 15.92 15.94 15.38 16.27 74,426,868 15.882 0.66%
2007-11-08 0 18.06 18.10 18.16 17.60 18.34 71,557,292 1,290,803,237 18.039 15.80 15.83 15.88 15.39 16.04 81,811,439 15.778 -5.25%
2007-11-07 0 19.06 19.04 19.06 18.90 19.60 44,986,707 865,402,453 19.237 16.67 16.65 16.67 16.53 17.14 51,433,294 16.826 -1.35%
2007-11-06 0 19.32 19.30 19.32 18.60 19.60 79,651,210 1,513,279,172 18.999 16.90 16.88 16.90 16.27 17.14 91,065,214 16.618 -1.13%
2007-11-05 0 19.54 19.50 19.52 19.30 20.40 75,606,270 1,498,312,837 19.817 17.09 17.06 17.07 16.88 17.84 86,440,635 17.333 -7.39%
2007-11-02 0 21.10 21.10 21.15 20.60 21.30 53,643,704 1,124,608,362 20.964 18.46 18.46 18.50 18.02 18.63 61,330,837 18.337 -3.65%
2007-11-01 0 21.90 21.80 21.85 21.35 22.50 59,873,215 1,298,576,921 21.689 19.16 19.07 19.11 18.67 19.68 68,453,036 18.970 -0.90%
2007-10-31 0 22.10 22.05 22.10 21.80 22.40 64,233,595 1,415,263,288 22.033 19.33 19.29 19.33 19.07 19.59 73,438,258 19.271 -2.86%
2007-10-30 0 22.75 22.70 22.75 22.50 23.50 83,298,483 1,912,776,732 22.963 19.90 19.85 19.90 19.68 20.55 95,235,140 20.085 -0.87%
2007-10-29 0 22.95 22.90 22.95 22.60 23.30 56,935,738 1,305,263,934 22.925 20.07 20.03 20.07 19.77 20.38 65,094,619 20.052 1.10%
2007-10-26 0 22.70 22.70 22.75 22.45 23.45 36,638,616 833,625,588 22.753 19.85 19.85 19.90 19.64 20.51 41,888,923 19.901 -0.87%
2007-10-25 0 22.90 22.90 22.95 22.05 23.60 67,823,900 1,543,075,653 22.751 20.03 20.03 20.07 19.29 20.64 77,543,053 19.900 -3.17%
2007-10-24 0 23.65 23.50 23.55 22.75 24.60 82,414,599 1,933,184,420 23.457 20.69 20.55 20.60 19.90 21.52 94,224,596 20.517 -1.25%
2007-10-23 0 23.95 23.95 24.00 23.55 24.30 60,853,141 1,451,304,596 23.849 20.95 20.95 20.99 20.60 21.25 69,573,385 20.860 2.13%
2007-10-22 0 23.45 23.40 23.45 23.10 24.20 84,240,019 1,988,505,042 23.605 20.51 20.47 20.51 20.20 21.17 96,311,598 20.647 -5.44%
2007-10-18 0 24.80 24.75 24.85 24.55 26.20 149,636,784 3,761,517,328 25.138 21.69 21.65 21.74 21.47 22.92 171,079,708 21.987 2.90%
2007-10-17 0 24.10 24.00 24.15 23.30 24.40 82,259,383 1,967,170,974 23.914 21.08 20.99 21.12 20.38 21.34 94,047,138 20.917 -2.63%
2007-10-16 0 24.75 24.75 24.80 24.50 25.20 93,651,528 2,327,477,486 24.853 21.65 21.65 21.69 21.43 22.04 107,071,775 21.738 -0.40%
2007-10-15 0 24.85 24.80 24.85 24.60 25.30 128,578,017 3,212,218,183 24.983 21.74 21.69 21.74 21.52 22.13 147,003,223 21.851 2.47%
2007-10-12 0 24.25 24.25 24.30 23.25 24.85 162,481,360 3,935,530,211 24.221 21.21 21.21 21.25 20.34 21.74 185,764,909 21.186 0.62%
2007-10-11 0 24.10 24.10 24.15 23.40 24.35 88,695,288 2,130,226,991 24.017 21.08 21.08 21.12 20.47 21.30 101,405,307 21.007 1.47%
2007-10-10 0 23.75 23.80 23.85 23.20 23.80 83,283,883 1,957,233,739 23.501 20.77 20.82 20.86 20.29 20.82 95,218,448 20.555 3.49%
2007-10-09 0 22.95 22.95 23.00 21.85 23.00 49,132,205 1,107,154,554 22.534 20.07 20.07 20.12 19.11 20.12 56,172,841 19.710 -0.22%
2007-10-08 0 23.00 23.05 23.10 22.35 24.30 83,662,755 1,946,773,401 23.269 20.12 20.16 20.20 19.55 21.25 95,651,613 20.353 -0.43%
2007-10-05 0 23.10 23.15 23.20 22.40 23.20 64,826,910 1,478,341,101 22.804 20.20 20.25 20.29 19.59 20.29 74,116,594 19.946 5.00%
2007-10-04 0 22.00 22.00 22.10 21.50 22.80 84,740,665 1,880,193,164 22.188 19.24 19.24 19.33 18.81 19.94 96,883,987 19.407 -3.93%
2007-10-03 0 22.90 22.85 22.90 22.80 24.50 151,943,956 3,606,452,466 23.735 20.03 19.99 20.03 19.94 21.43 173,717,497 20.760 -3.78%
2007-10-02 0 23.80 23.80 23.85 22.70 24.30 144,012,615 3,395,292,857 23.576 20.82 20.82 20.86 19.85 21.25 164,649,597 20.621 6.49%
2007-09-28 0 22.35 22.30 22.45 21.90 22.60 111,676,548 2,487,367,082 22.273 19.55 19.50 19.64 19.16 19.77 127,679,777 19.481 1.36%
2007-09-27 0 22.05 22.00 22.05 21.50 22.20 97,973,692 2,148,061,667 21.925 19.29 19.24 19.29 18.81 19.42 112,013,304 19.177 3.04%
2007-09-25 0 21.40 21.35 21.40 20.65 22.20 150,945,037 3,257,239,078 21.579 18.72 18.67 18.72 18.06 19.42 172,575,433 18.874 0.47%
2007-09-24 0 21.30 21.10 21.20 19.50 21.70 189,289,050 3,972,323,150 20.985 18.63 18.46 18.54 17.06 18.98 216,414,137 18.355 9.46%
2007-09-21 0 19.46 19.44 19.46 19.00 19.54 72,774,800 1,406,519,860 19.327 17.02 17.00 17.02 16.62 17.09 83,203,416 16.905 -0.51%
2007-09-20 0 19.56 19.54 19.56 19.38 19.94 77,653,125 1,523,616,150 19.621 17.11 17.09 17.11 16.95 17.44 88,780,804 17.162 0.20%
2007-09-19 0 19.52 19.48 19.52 19.00 19.98 117,127,587 2,285,747,510 19.515 17.07 17.04 17.07 16.62 17.48 133,911,949 17.069 3.17%
2007-09-18 0 18.92 18.92 18.94 18.36 19.00 49,096,084 921,011,011 18.759 16.55 16.55 16.57 16.06 16.62 56,131,544 16.408 0.53%
2007-09-17 0 18.82 18.80 18.82 18.72 19.18 50,765,000 959,329,780 18.897 16.46 16.44 16.46 16.37 16.78 58,039,615 16.529 -0.63%
2007-09-14 0 18.94 18.90 18.98 18.74 19.06 114,394,590 2,164,889,226 18.925 16.57 16.53 16.60 16.39 16.67 130,787,314 16.553 1.50%
2007-09-13 0 18.66 18.64 18.68 17.90 18.82 1,251,944,790 22,127,284,324 17.674 16.32 16.30 16.34 15.66 16.46 1,431,348,251 15.459 -8.53%
2007-09-12 0 20.40 20.30 20.35 19.98 20.95 71,417,065 1,457,469,101 20.408 17.84 17.76 17.80 17.48 18.32 81,651,117 17.850 0.25%
2007-09-11 0 20.35 20.35 20.40 19.80 20.85 108,416,496 2,201,135,476 20.303 17.80 17.80 17.84 17.32 18.24 123,952,560 17.758 5.55%
2007-09-10 0 19.28 19.34 19.36 18.78 19.54 49,969,800 959,763,327 19.207 16.86 16.92 16.93 16.43 17.09 57,130,463 16.800 -2.26%
2007-09-07 0 19.88 19.86 19.88 19.70 20.40 53,317,000 1,067,026,460 20.013 17.25 17.24 17.25 17.10 17.70 61,435,699 17.368 -3.02%
2007-09-06 0 20.50 20.50 20.55 19.90 20.85 59,141,002 1,204,098,913 20.360 17.79 17.79 17.83 17.27 18.09 68,146,535 17.669 1.23%
2007-09-05 0 20.25 20.15 20.20 20.00 21.60 97,876,591 2,022,826,504 20.667 17.57 17.49 17.53 17.36 18.75 112,780,479 17.936 -3.57%
2007-09-04 0 21.00 20.85 21.00 20.15 21.55 65,699,000 1,374,096,275 20.915 18.22 18.09 18.22 17.49 18.70 75,703,134 18.151 0.48%
2007-09-03 0 20.90 20.90 20.95 19.82 21.30 81,711,900 1,699,235,038 20.795 18.14 18.14 18.18 17.20 18.49 94,154,354 18.047 -2.11%
2007-08-31 0 21.35 21.45 21.50 19.30 21.70 136,370,350 2,821,801,034 20.692 18.53 18.62 18.66 16.75 18.83 157,135,769 17.958 10.39%
2007-08-30 0 19.34 19.44 19.48 19.10 22.60 200,389,848 4,215,783,611 21.038 16.78 16.87 16.91 16.58 19.61 230,903,659 18.258 -6.57%
2007-08-29 0 20.70 20.55 20.60 19.52 22.25 264,524,511 5,498,207,948 20.785 17.96 17.83 17.88 16.94 19.31 304,804,251 18.038 -8.41%
2007-08-28 0 22.60 22.45 22.50 20.90 26.35 246,639,896 5,857,995,568 23.751 19.61 19.48 19.53 18.14 22.87 284,196,305 20.612 5.61%
2007-08-27 0 21.40 21.20 21.25 17.10 22.30 181,947,964 3,726,120,747 20.479 18.57 18.40 18.44 14.84 19.35 209,653,588 17.773 31.94%
2007-08-24 0 16.22 16.26 16.28 14.76 16.42 79,472,321 1,246,860,219 15.689 14.08 14.11 14.13 12.81 14.25 91,573,749 13.616 4.38%
2007-08-23 0 15.54 15.44 15.50 14.86 15.98 106,424,245 1,661,859,471 15.615 13.49 13.40 13.45 12.90 13.87 122,629,703 13.552 0.00%
2007-08-22 0 15.54 15.54 15.56 13.88 15.60 86,696,653 1,274,410,882 14.700 13.49 13.49 13.50 12.05 13.54 99,898,147 12.757 16.84%
2007-08-21 0 13.30 13.12 13.20 13.02 14.18 83,261,939 1,134,775,638 13.629 11.54 11.39 11.46 11.30 12.31 95,940,421 11.828 7.09%
2007-08-20 0 12.42 12.46 12.50 11.64 12.56 51,208,242 621,481,410 12.136 10.78 10.81 10.85 10.10 10.90 59,005,836 10.533 15.21%
2007-08-17 0 10.78 10.72 10.80 10.14 11.70 89,467,832 964,414,500 10.779 9.355 9.303 9.373 8.800 10.15 103,091,299 9.3550 -10.02%
2007-08-16 0 11.98 11.98 12.00 11.80 12.28 40,220,500 482,395,120 11.994 10.40 10.40 10.41 10.24 10.66 46,344,966 10.409 -6.55%
2007-08-15 0 12.82 12.82 12.84 12.76 13.50 52,086,895 677,035,864 12.998 11.13 11.13 11.14 11.07 11.72 60,018,283 11.280 -7.90%
2007-08-14 0 13.92 13.92 13.94 13.70 14.10 21,219,451 292,415,278 13.781 12.08 12.08 12.10 11.89 12.24 24,450,584 11.959 -0.57%
2007-08-13 0 14.00 14.00 14.02 13.44 14.28 26,545,897 369,451,499 13.917 12.15 12.15 12.17 11.66 12.39 30,588,100 12.078 0.57%
2007-08-10 0 13.92 13.92 13.94 13.40 14.16 36,277,666 500,749,215 13.803 12.08 12.08 12.10 11.63 12.29 41,801,747 11.979 -6.58%
2007-08-09 0 14.90 14.86 14.90 14.50 15.10 44,467,103 658,862,867 14.817 12.93 12.90 12.93 12.58 13.10 51,238,208 12.859 3.76%
2007-08-08 0 14.36 14.30 14.32 13.66 14.48 25,600,100 360,482,684 14.081 12.46 12.41 12.43 11.85 12.57 29,498,285 12.220 5.90%
2007-08-07 0 13.56 13.52 13.60 13.50 14.00 55,455,665 761,709,778 13.735 11.77 11.73 11.80 11.72 12.15 63,900,023 11.920 -3.56%
2007-08-06 0 14.06 14.04 14.06 13.60 14.40 24,220,000 342,809,860 14.154 12.20 12.18 12.20 11.80 12.50 27,908,034 12.284 -6.27%
2007-08-03 0 15.00 15.02 15.04 14.50 15.44 22,892,000 343,646,320 15.012 13.02 13.04 13.05 12.58 13.40 26,377,816 13.028 0.40%
2007-08-02 0 14.94 14.92 14.98 14.00 15.48 20,441,400 304,828,880 14.912 12.97 12.95 13.00 12.15 13.43 23,554,058 12.942 -1.06%
2007-08-01 0 15.10 15.04 15.06 14.60 15.76 34,020,250 514,229,640 15.115 13.10 13.05 13.07 12.67 13.68 39,200,590 13.118 -5.03%
2007-07-31 0 15.90 15.88 15.94 15.40 15.94 14,155,423 221,875,660 15.674 13.80 13.78 13.83 13.36 13.83 16,310,901 13.603 3.11%
2007-07-30 0 15.42 15.36 15.42 14.80 15.44 30,376,345 458,290,522 15.087 13.38 13.33 13.38 12.84 13.40 35,001,819 13.093 1.45%
2007-07-27 0 15.20 15.18 15.20 14.80 15.50 40,764,700 617,488,074 15.148 13.19 13.17 13.19 12.84 13.45 46,972,032 13.146 -3.68%
2007-07-26 0 15.78 15.78 15.80 15.60 16.26 25,177,843 401,523,368 15.947 13.69 13.69 13.71 13.54 14.11 29,011,730 13.840 -2.23%
2007-07-25 0 16.14 16.08 16.10 15.78 16.28 23,497,500 378,278,540 16.099 14.01 13.96 13.97 13.69 14.13 27,075,517 13.971 0.75%
2007-07-24 0 16.02 16.00 16.04 15.36 16.14 39,791,125 632,902,268 15.906 13.90 13.89 13.92 13.33 14.01 45,850,209 13.804 4.98%
2007-07-23 0 15.26 15.20 15.26 15.00 15.30 15,467,165 235,230,755 15.208 13.24 13.19 13.24 13.02 13.28 17,822,385 13.199 0.93%
2007-07-20 0 15.12 15.02 15.04 14.64 15.30 30,860,450 465,904,667 15.097 13.12 13.04 13.05 12.71 13.28 35,559,640 13.102 3.85%
2007-07-19 0 14.56 14.56 14.58 14.30 14.68 18,108,000 262,590,000 14.501 12.64 12.64 12.65 12.41 12.74 20,865,346 12.585 0.69%
2007-07-18 0 14.46 14.54 14.58 14.40 14.90 24,148,150 353,969,216 14.658 12.55 12.62 12.65 12.50 12.93 27,825,243 12.721 -3.60%
2007-07-17 0 15.00 15.02 15.04 14.92 15.38 28,988,000 441,589,000 15.234 13.02 13.04 13.05 12.95 13.35 33,402,068 13.220 -1.83%
2007-07-16 0 15.28 15.16 15.26 14.58 15.30 34,948,268 525,691,787 15.042 13.26 13.16 13.24 12.65 13.28 40,269,919 13.054 2.83%
2007-07-13 0 14.86 14.80 14.84 14.66 15.30 25,203,541 376,429,582 14.936 12.90 12.84 12.88 12.72 13.28 29,041,341 12.962 1.78%
2007-07-12 0 14.60 14.52 14.60 14.40 14.72 23,548,885 342,410,637 14.540 12.67 12.60 12.67 12.50 12.77 27,134,726 12.619 2.67%
2007-07-11 0 14.22 14.20 14.22 13.82 14.36 26,989,050 382,411,037 14.169 12.34 12.32 12.34 11.99 12.46 31,098,733 12.297 -2.47%
2007-07-10 0 14.58 14.62 14.64 14.24 14.80 25,426,169 367,379,346 14.449 12.65 12.69 12.71 12.36 12.84 29,297,869 12.539 -1.49%
2007-07-09 0 14.80 14.84 14.86 14.50 14.84 25,174,804 368,098,464 14.622 12.84 12.88 12.90 12.58 12.88 29,008,228 12.689 2.92%
2007-07-06 0 14.38 14.42 14.44 13.90 14.56 21,584,600 307,322,382 14.238 12.48 12.51 12.53 12.06 12.64 24,871,335 12.356 0.70%
2007-07-05 0 14.28 14.26 14.28 13.90 14.54 27,894,479 394,572,800 14.145 12.39 12.38 12.39 12.06 12.62 32,142,034 12.276 -1.79%
2007-07-04 0 14.54 14.50 14.52 14.38 14.80 40,646,562 592,627,588 14.580 12.62 12.58 12.60 12.48 12.84 46,835,905 12.653 -0.14%
2007-07-03 0 14.56 14.58 14.60 13.60 14.60 71,605,029 1,010,767,092 14.116 12.64 12.65 12.67 11.80 12.67 82,508,487 12.250 10.47%
2007-06-29 0 13.18 13.18 13.20 12.96 13.28 14,427,579 188,832,687 13.088 11.44 11.44 11.46 11.25 11.53 16,624,499 11.359 0.15%
2007-06-28 0 13.16 13.16 13.20 13.00 13.38 25,261,719 333,694,736 13.210 11.42 11.42 11.46 11.28 11.61 29,108,378 11.464 0.61%
2007-06-27 0 13.08 13.10 13.12 12.70 13.42 25,306,833 329,106,002 13.005 11.35 11.37 11.39 11.02 11.65 29,160,361 11.286 -2.68%
2007-06-26 0 13.44 13.42 13.44 13.30 13.72 19,493,004 264,009,516 13.544 11.66 11.65 11.66 11.54 11.91 22,461,247 11.754 -0.44%
2007-06-25 0 13.50 13.46 13.50 13.40 13.80 28,882,000 392,837,274 13.601 11.72 11.68 11.72 11.63 11.98 33,279,927 11.804 -1.60%
2007-06-22 0 13.72 13.68 13.72 13.18 13.80 35,860,275 485,328,411 13.534 11.91 11.87 11.91 11.44 11.98 41,320,799 11.745 4.10%
2007-06-21 0 13.18 13.18 13.20 12.86 13.42 33,826,000 441,947,020 13.065 11.44 11.44 11.46 11.16 11.65 38,976,761 11.339 2.97%
2007-06-20 0 12.80 12.76 12.80 12.64 13.02 38,999,315 499,794,920 12.815 11.11 11.07 11.11 10.97 11.30 44,937,828 11.122 -1.99%
2007-06-18 0 13.06 13.02 13.06 12.68 13.34 46,915,860 613,347,282 13.073 11.33 11.30 11.33 11.00 11.58 54,059,843 11.346 -1.06%
2007-06-15 0 13.20 13.14 13.16 12.38 13.32 51,399,500 670,523,610 13.045 11.46 11.40 11.42 10.74 11.56 59,226,217 11.321 8.37%
2007-06-14 0 12.18 12.18 12.20 11.58 12.34 59,443,930 717,525,444 12.071 10.57 10.57 10.59 10.05 10.71 68,495,590 10.475 10.73%
2007-06-13 0 11.00 10.96 11.00 10.80 11.14 28,902,921 317,409,361 10.982 9.546 9.512 9.546 9.373 9.668 33,304,034 9.5307 4.76%
2007-06-12 1 - - - - - 0 0 - 9.112 - - - - 0 - 0.00%
2007-06-11 0 10.50 10.48 10.50 10.42 10.64 11,560,850 122,120,969 10.563 9.112 9.095 9.112 9.043 9.234 13,321,247 9.1674 1.74%
2007-06-08 0 10.32 10.30 10.34 10.16 10.46 31,410,848 323,729,335 10.306 8.956 8.939 8.974 8.817 9.078 36,193,848 8.9443 -2.27%
2007-06-07 0 10.56 10.56 10.58 10.42 10.74 17,285,500 183,500,930 10.616 9.165 9.165 9.182 9.043 9.321 19,917,602 9.2130 -0.77%
2007-06-06 0 10.76 10.52 10.76 10.48 11.00 14,398,345 155,484,470 10.799 9.236 9.030 9.236 8.995 9.442 16,774,775 9.2689 0.56%
2007-06-05 0 10.70 10.70 10.72 10.26 11.00 20,731,183 218,781,944 10.553 9.184 9.184 9.201 8.806 9.442 24,152,840 9.0582 0.56%
2007-06-04 0 10.64 10.60 10.62 10.40 10.90 13,957,220 149,642,987 10.722 9.133 9.098 9.115 8.927 9.356 16,260,842 9.2027 0.76%
2007-06-01 0 10.56 10.50 10.60 10.38 10.74 18,153,543 192,031,807 10.578 9.064 9.012 9.098 8.909 9.218 21,149,763 9.0796 2.13%
2007-05-31 0 10.34 10.32 10.38 10.02 10.42 26,836,050 274,341,064 10.223 8.875 8.858 8.909 8.600 8.944 31,265,308 8.7746 1.37%
2007-05-30 0 10.20 10.20 10.22 9.900 10.26 29,224,980 294,216,858 10.067 8.755 8.755 8.772 8.497 8.806 34,048,528 8.6411 -1.92%
2007-05-29 0 10.40 10.36 10.58 10.16 10.66 10,010,511 104,116,194 10.401 8.927 8.892 9.081 8.721 9.150 11,662,734 8.9273 -1.52%
2007-05-28 0 10.56 10.56 10.60 10.26 10.66 18,081,505 190,241,362 10.521 9.064 9.064 9.098 8.806 9.150 21,065,836 9.0308 3.13%
2007-05-25 0 10.24 10.22 10.24 10.06 10.34 31,902,824 325,874,170 10.215 8.789 8.772 8.789 8.635 8.875 37,168,347 8.7675 -4.30%
2007-05-23 0 10.70 10.70 10.76 10.54 10.78 17,090,800 182,578,284 10.683 9.184 9.184 9.236 9.047 9.253 19,911,616 9.1694 0.19%
2007-05-22 0 10.68 10.62 10.68 10.36 10.80 24,779,600 262,295,840 10.585 9.167 9.115 9.167 8.892 9.270 28,869,443 9.0856 2.10%
2007-05-21 0 10.46 10.42 10.54 10.30 10.80 23,819,750 250,900,042 10.533 8.978 8.944 9.047 8.841 9.270 27,751,171 9.0411 0.00%
2007-05-18 0 10.46 10.44 10.46 10.38 10.70 21,705,425 227,826,248 10.496 8.978 8.961 8.978 8.909 9.184 25,287,879 9.0093 -2.79%
2007-05-17 0 10.76 10.76 10.80 10.66 11.08 14,320,236 155,617,028 10.867 9.236 9.236 9.270 9.150 9.510 16,683,774 9.3274 -0.74%
2007-05-16 0 10.84 10.84 10.90 10.76 11.14 16,312,198 178,015,498 10.913 9.304 9.304 9.356 9.236 9.562 19,004,507 9.3670 -0.18%
2007-05-15 0 10.86 10.82 10.84 10.64 11.56 45,724,363 509,666,400 11.146 9.321 9.287 9.304 9.133 9.922 53,271,114 9.5674 -0.73%
2007-05-14 0 10.94 10.94 10.96 10.56 11.34 61,537,300 662,238,020 10.762 9.390 9.390 9.407 9.064 9.733 71,693,957 9.2370 11.29%
2007-05-11 0 9.830 9.760 9.820 9.480 9.850 55,743,340 540,279,154 9.6923 8.437 8.377 8.429 8.137 8.455 64,943,711 8.3192 -2.09%
2007-05-10 0 10.04 9.950 10.02 9.530 10.26 36,096,753 357,209,490 9.8959 8.618 8.540 8.600 8.180 8.806 42,054,479 8.4940 3.29%
2007-05-09 0 9.720 9.710 9.720 9.370 9.750 23,773,600 227,265,059 9.5596 8.343 8.334 8.343 8.043 8.369 27,697,404 8.2053 -0.72%
2007-05-08 0 9.790 9.780 9.800 9.500 9.820 50,045,500 484,282,735 9.6768 8.403 8.394 8.412 8.154 8.429 58,305,450 8.3060 4.82%
2007-05-07 0 9.340 9.340 9.350 9.120 9.360 41,896,516 386,590,299 9.2273 8.017 8.017 8.025 7.828 8.034 48,811,486 7.9201 2.75%
2007-05-04 0 9.090 9.080 9.090 8.870 9.110 22,867,242 205,500,156 8.9867 7.802 7.794 7.802 7.613 7.819 26,641,453 7.7135 1.56%
2007-05-03 0 8.950 8.940 8.950 8.850 9.100 26,048,800 233,353,020 8.9583 7.682 7.673 7.682 7.596 7.811 30,348,123 7.6892 -0.56%
2007-05-02 0 9.000 8.960 8.990 8.880 9.160 25,354,575 227,537,460 8.9742 7.725 7.691 7.716 7.622 7.862 29,539,317 7.7029 -3.12%
2007-04-30 0 9.290 9.170 9.180 8.900 9.580 16,285,152 150,509,663 9.2421 7.974 7.871 7.879 7.639 8.223 18,972,997 7.9328 0.43%
2007-04-27 0 9.250 9.230 9.240 9.060 9.280 11,425,407 105,015,591 9.1914 7.940 7.922 7.931 7.776 7.965 13,311,157 7.8893 -0.43%
2007-04-26 0 9.290 9.290 9.300 9.080 9.300 17,424,000 160,258,560 9.1976 7.974 7.974 7.982 7.794 7.982 20,299,810 7.8946 3.68%
2007-04-25 0 8.960 8.930 8.990 8.900 9.100 7,254,000 65,075,606 8.9710 7.691 7.665 7.716 7.639 7.811 8,451,264 7.7001 -0.88%
2007-04-24 0 9.040 9.000 9.040 8.860 9.130 7,803,000 70,372,580 9.0187 7.759 7.725 7.759 7.605 7.837 9,090,876 7.7410 1.23%
2007-04-23 0 8.930 8.970 8.990 8.890 9.100 23,997,850 214,956,899 8.9573 7.665 7.699 7.716 7.631 7.811 27,958,666 7.6884 0.79%
2007-04-20 0 8.860 8.880 8.890 8.840 9.250 26,023,000 234,380,480 9.0067 7.605 7.622 7.631 7.588 7.940 30,318,065 7.7307 -1.56%
2007-04-19 0 9.000 8.970 8.980 8.930 9.400 21,137,050 190,899,149 9.0315 7.725 7.699 7.708 7.665 8.068 24,625,695 7.7520 -5.16%
2007-04-18 0 9.490 9.500 9.510 9.340 9.620 19,292,873 183,479,090 9.5102 8.146 8.154 8.163 8.017 8.257 22,477,138 8.1629 2.48%
2007-04-17 0 9.260 9.280 9.290 9.100 9.370 12,290,420 113,219,407 9.2120 7.948 7.965 7.974 7.811 8.043 14,318,939 7.9070 0.98%
2007-04-16 0 9.170 9.170 9.200 9.080 9.500 21,307,832 196,717,650 9.2322 7.871 7.871 7.897 7.794 8.154 24,824,664 7.9243 1.33%
2007-04-13 0 9.050 9.060 9.090 8.950 9.500 31,943,586 291,527,550 9.1263 7.768 7.776 7.802 7.682 8.154 37,215,836 7.8334 -3.72%
2007-04-12 0 9.400 9.390 9.400 9.260 9.550 42,581,550 401,112,935 9.4199 8.068 8.060 8.068 7.948 8.197 49,609,584 8.0854 -1.67%
2007-04-11 0 9.560 9.580 9.590 8.800 9.610 45,023,140 422,519,088 9.3845 8.206 8.223 8.231 7.553 8.249 52,454,155 8.0550 7.54%
2007-04-10 0 8.890 8.820 8.830 8.660 8.950 36,732,800 324,997,328 8.8476 7.631 7.570 7.579 7.433 7.682 42,795,504 7.5942 5.21%
2007-04-04 0 8.450 8.460 8.470 8.330 8.500 20,602,100 173,631,889 8.4279 7.253 7.261 7.270 7.150 7.296 24,002,452 7.2339 2.92%
2007-04-03 0 8.210 8.210 8.250 8.110 8.280 12,886,820 106,060,731 8.2302 7.047 7.047 7.081 6.961 7.107 15,013,774 7.0642 1.48%
2007-04-02 0 8.090 8.090 8.120 8.060 8.280 16,067,720 131,699,372 8.1965 6.944 6.944 6.970 6.918 7.107 18,719,678 7.0353 0.37%
2007-03-30 0 8.060 8.050 8.060 7.980 8.170 15,888,900 128,077,159 8.0608 6.918 6.910 6.918 6.849 7.013 18,511,344 6.9188 0.12%
2007-03-29 0 8.050 7.970 8.000 7.880 8.140 18,489,011 148,534,217 8.0336 6.910 6.841 6.867 6.764 6.987 21,540,600 6.8955 1.26%
2007-03-28 0 7.950 7.900 7.910 7.860 8.100 15,768,000 125,574,828 7.9639 6.824 6.781 6.789 6.746 6.952 18,370,489 6.8357 -1.49%
2007-03-27 0 8.070 8.040 8.060 8.050 8.170 14,716,250 119,238,628 8.1025 6.927 6.901 6.918 6.910 7.013 17,145,149 6.9547 0.25%
2007-03-26 0 8.050 8.040 8.070 8.040 8.210 9,784,765 79,659,720 8.1412 6.910 6.901 6.927 6.901 7.047 11,399,729 6.9879 -1.59%
2007-03-23 0 8.180 8.160 8.190 8.020 8.190 16,612,220 135,176,245 8.1372 7.021 7.004 7.030 6.884 7.030 19,354,047 6.9844 2.76%
2007-03-22 0 7.960 7.960 7.990 7.940 8.130 25,697,532 206,533,738 8.0371 6.832 6.832 6.858 6.815 6.978 29,938,879 6.8985 1.79%
2007-03-21 0 7.820 7.810 7.820 7.750 7.940 17,758,304 138,935,961 7.8237 6.712 6.704 6.712 6.652 6.815 20,689,291 6.7154 0.64%
2007-03-20 0 7.770 7.760 7.770 7.720 7.880 19,065,975 148,569,185 7.7924 6.669 6.661 6.669 6.626 6.764 22,212,791 6.6885 1.30%
2007-03-19 0 7.670 7.670 7.680 7.600 7.700 8,839,750 67,551,273 7.6418 6.583 6.583 6.592 6.523 6.609 10,298,740 6.5592 0.52%
2007-03-16 0 7.630 7.630 7.640 7.600 7.710 26,338,925 200,555,626 7.6144 6.549 6.549 6.558 6.523 6.618 30,686,133 6.5357 0.79%
2007-03-15 0 7.570 7.570 7.580 7.550 7.670 13,076,912 99,313,113 7.5945 6.498 6.498 6.506 6.480 6.583 15,235,241 6.5186 1.61%
2007-03-14 0 7.450 7.430 7.440 7.200 7.450 30,146,350 221,477,474 7.3467 6.395 6.377 6.386 6.180 6.395 35,121,969 6.3060 -2.10%
2007-03-13 0 7.610 7.610 7.620 7.510 7.870 25,412,121 195,938,479 7.7104 6.532 6.532 6.540 6.446 6.755 29,606,361 6.6181 -3.67%
2007-03-12 0 7.900 7.890 7.910 7.740 8.150 28,771,876 226,392,215 7.8685 6.781 6.772 6.789 6.643 6.995 33,520,640 6.7538 -1.13%
2007-03-09 0 7.990 8.000 8.010 7.720 8.260 50,144,120 404,305,587 8.0629 6.858 6.867 6.875 6.626 7.090 58,420,347 6.9206 3.90%
2007-03-08 0 7.690 7.660 7.680 7.290 7.690 22,902,375 172,179,905 7.5180 6.601 6.575 6.592 6.257 6.601 26,682,384 6.4529 4.77%
2007-03-07 0 7.340 7.340 7.350 7.160 7.490 25,792,380 189,403,902 7.3434 6.300 6.300 6.309 6.146 6.429 30,049,381 6.3031 2.23%
2007-03-06 0 7.180 7.180 7.200 7.000 7.240 22,926,950 163,695,490 7.1399 6.163 6.163 6.180 6.008 6.214 26,711,016 6.1284 4.06%
2007-03-05 0 6.900 6.900 6.920 6.800 7.220 33,621,000 234,726,940 6.9816 5.922 5.922 5.940 5.837 6.197 39,170,106 5.9925 -6.76%
2007-03-02 0 7.400 7.390 7.400 7.300 7.580 28,891,000 215,474,040 7.4582 6.352 6.343 6.352 6.266 6.506 33,659,425 6.4016 2.07%
2007-03-01 0 7.250 7.220 7.250 7.190 7.480 29,673,820 216,792,674 7.3059 6.223 6.197 6.223 6.171 6.420 34,571,448 6.2709 -3.07%
2007-02-28 0 7.480 7.460 7.470 7.060 7.770 66,745,350 492,761,488 7.3827 6.420 6.403 6.412 6.060 6.669 77,761,590 6.3368 -6.97%
2007-02-27 0 8.040 8.030 8.050 7.790 8.270 31,315,884 250,799,926 8.0087 6.901 6.892 6.910 6.686 7.098 36,484,533 6.8741 -1.83%
2007-02-26 0 8.190 8.190 8.200 8.120 8.320 26,729,000 218,917,530 8.1903 7.030 7.030 7.038 6.970 7.141 31,140,589 7.0300 -1.80%
2007-02-23 0 8.340 8.320 8.360 8.310 8.500 7,858,000 65,686,630 8.3592 7.158 7.141 7.176 7.133 7.296 9,154,953 7.1750 -1.77%
2007-02-22 0 8.490 8.480 8.490 8.410 8.540 10,304,925 87,220,878 8.4640 7.287 7.279 7.287 7.219 7.330 12,005,740 7.2649 0.35%
2007-02-21 0 8.460 8.400 8.460 8.200 8.500 12,041,268 100,297,442 8.3295 7.261 7.210 7.261 7.038 7.296 14,028,665 7.1495 1.93%
2007-02-16 0 8.300 8.290 8.300 8.140 8.450 13,679,000 112,734,800 8.2415 7.124 7.116 7.124 6.987 7.253 15,936,703 7.0739 -1.66%
2007-02-15 0 8.440 8.440 8.450 8.360 8.480 13,732,462 115,655,266 8.4220 7.244 7.244 7.253 7.176 7.279 15,998,988 7.2289 1.20%
2007-02-14 0 8.340 8.380 8.400 8.250 8.570 62,343,830 525,082,059 8.4224 7.158 7.193 7.210 7.081 7.356 72,633,604 7.2292 3.86%
2007-02-13 0 8.030 8.030 8.040 7.910 8.290 26,058,792 210,364,809 8.0727 6.892 6.892 6.901 6.789 7.116 30,359,764 6.9291 -1.35%
2007-02-12 0 8.140 8.110 8.140 8.030 8.230 15,406,025 125,063,680 8.1178 6.987 6.961 6.987 6.892 7.064 17,948,771 6.9678 0.00%
2007-02-09 0 8.140 8.130 8.150 8.050 8.170 24,988,580 202,992,164 8.1234 6.987 6.978 6.995 6.910 7.013 29,112,915 6.9726 1.88%
2007-02-08 0 7.990 7.980 7.990 7.780 8.090 26,201,000 208,619,730 7.9623 6.858 6.849 6.858 6.678 6.944 30,525,444 6.8343 -1.24%
2007-02-07 0 8.090 8.080 8.100 7.820 8.150 35,238,470 283,382,623 8.0419 6.944 6.935 6.952 6.712 6.995 41,054,537 6.9026 3.45%
2007-02-06 0 7.820 7.820 7.830 7.720 7.930 37,635,080 293,723,656 7.8045 6.712 6.712 6.721 6.626 6.807 43,846,705 6.6989 1.56%
2007-02-05 0 7.700 7.700 7.730 7.530 7.800 48,539,000 372,075,620 7.6655 6.609 6.609 6.635 6.463 6.695 56,550,304 6.5796 2.26%
2007-02-02 0 7.530 7.520 7.530 7.490 7.880 44,812,600 343,400,254 7.6630 6.463 6.455 6.463 6.429 6.764 52,208,866 6.5774 -1.70%
2007-02-01 0 7.660 7.680 7.710 6.950 7.830 111,395,170 838,385,098 7.5262 6.575 6.592 6.618 5.965 6.721 129,780,809 6.4600 10.06%
2007-01-31 0 6.960 6.980 6.990 6.890 7.220 21,550,800 151,188,020 7.0154 5.974 5.991 6.000 5.914 6.197 25,107,734 6.0216 -2.93%
2007-01-30 0 7.170 7.150 7.160 7.140 7.280 17,830,000 128,024,000 7.1803 6.154 6.137 6.146 6.128 6.249 20,772,820 6.1631 -0.97%
2007-01-29 0 7.240 7.240 7.270 7.170 7.380 10,144,832 73,632,573 7.2581 6.214 6.214 6.240 6.154 6.334 11,819,224 6.2299 0.14%
2007-01-26 0 7.230 7.220 7.230 7.150 7.310 14,660,375 106,175,413 7.2423 6.206 6.197 6.206 6.137 6.274 17,080,052 6.2163 -3.21%
2007-01-25 0 7.470 7.470 7.480 7.310 7.630 24,657,200 184,930,876 7.5001 6.412 6.412 6.420 6.274 6.549 28,726,841 6.4376 0.40%
2007-01-24 0 7.440 7.450 7.460 7.260 7.520 34,347,240 253,843,884 7.3905 6.386 6.395 6.403 6.231 6.455 40,016,211 6.3435 2.76%
2007-01-23 0 7.240 7.230 7.240 7.120 7.250 18,789,500 134,776,425 7.1730 6.214 6.206 6.214 6.111 6.223 21,890,684 6.1568 -0.28%
2007-01-22 0 7.260 7.260 7.270 7.170 7.350 37,258,625 270,639,695 7.2638 6.231 6.231 6.240 6.154 6.309 43,408,116 6.2348 0.97%
2007-01-19 0 7.190 7.180 7.190 7.170 7.350 28,050,500 202,898,075 7.2333 6.171 6.163 6.171 6.154 6.309 32,680,201 6.2086 -1.37%
2007-01-18 0 7.290 7.290 7.300 7.150 7.300 27,269,940 196,942,896 7.2220 6.257 6.257 6.266 6.137 6.266 31,770,811 6.1989 1.96%
2007-01-17 0 7.150 7.140 7.150 7.100 7.300 19,895,650 142,692,660 7.1721 6.137 6.128 6.137 6.094 6.266 23,179,403 6.1560 -1.65%
2007-01-16 0 7.270 7.240 7.300 7.200 7.400 20,421,500 148,978,050 7.2952 6.240 6.214 6.266 6.180 6.352 23,792,044 6.2617 0.41%
2007-01-15 0 7.240 7.210 7.240 7.090 7.250 19,222,342 137,558,095 7.1562 6.214 6.189 6.214 6.086 6.223 22,394,966 6.1424 3.13%
2007-01-12 0 7.020 7.050 7.060 6.980 7.150 24,300,960 171,163,258 7.0435 6.025 6.051 6.060 5.991 6.137 28,311,804 6.0456 1.01%
2007-01-11 0 6.950 6.950 6.960 6.880 7.140 32,992,786 231,257,257 7.0093 5.965 5.965 5.974 5.905 6.128 38,438,206 6.0163 1.46%
2007-01-10 0 6.850 6.850 6.860 6.600 6.960 32,810,405 222,533,638 6.7824 5.880 5.880 5.888 5.665 5.974 38,225,723 5.8216 -0.58%
2007-01-09 0 6.890 6.890 6.910 6.820 7.120 47,152,246 325,588,547 6.9050 5.914 5.914 5.931 5.854 6.111 54,934,668 5.9268 -0.86%
2007-01-08 0 6.950 6.930 6.970 6.630 7.040 74,967,000 510,486,930 6.8095 5.965 5.948 5.983 5.691 6.043 87,340,213 5.8448 -4.66%
2007-01-05 0 7.290 7.280 7.290 7.140 7.580 55,307,000 403,812,890 7.3013 6.257 6.249 6.257 6.128 6.506 64,435,354 6.2669 -4.58%
2007-01-04 0 7.640 7.630 7.640 7.600 8.030 58,518,000 458,663,770 7.8380 6.558 6.549 6.558 6.523 6.892 68,176,326 6.7276 -0.39%
2007-01-03 0 7.670 7.660 7.670 7.420 7.780 36,663,679 278,910,867 7.6073 6.583 6.575 6.583 6.369 6.678 42,714,975 6.5296 4.78%
2007-01-02 0 7.320 7.340 7.360 7.230 7.470 18,035,376 133,091,944 7.3795 6.283 6.300 6.317 6.206 6.412 21,012,093 6.3341 1.67%
2006-12-29 0 7.200 7.210 7.220 7.110 7.300 13,667,216 98,201,252 7.1852 6.180 6.189 6.197 6.103 6.266 15,922,974 6.1673 -1.64%
2006-12-28 0 7.320 7.290 7.320 7.150 7.400 24,657,991 179,132,777 7.2647 6.283 6.257 6.283 6.137 6.352 28,727,763 6.2355 0.83%
2006-12-27 0 7.260 7.260 7.270 7.090 7.400 22,559,800 162,520,260 7.2040 6.231 6.231 6.240 6.086 6.352 26,283,268 6.1834 -0.55%
2006-12-22 0 7.300 7.290 7.300 7.180 7.330 38,311,340 277,926,382 7.2544 6.266 6.257 6.266 6.163 6.292 44,634,581 6.2267 -2.41%
2006-12-21 0 7.480 7.490 7.500 7.370 7.610 29,567,825 221,950,657 7.5065 6.420 6.429 6.437 6.326 6.532 34,447,959 6.4431 1.91%
2006-12-20 0 7.340 7.340 7.350 7.190 7.400 37,752,631 275,538,756 7.2985 6.300 6.300 6.309 6.171 6.352 43,983,657 6.2646 2.23%
2006-12-19 0 7.180 7.160 7.170 7.000 7.190 75,156,325 531,979,746 7.0783 6.163 6.146 6.154 6.008 6.171 87,560,786 6.0755 5.59%
2006-12-18 0 6.800 6.800 6.810 6.660 6.810 57,738,410 389,844,650 6.7519 5.837 5.837 5.845 5.716 5.845 67,268,065 5.7954 5.10%
2006-12-15 0 6.470 6.460 6.470 6.420 6.550 54,328,070 352,608,389 6.4904 5.553 5.545 5.553 5.510 5.622 63,294,853 5.5709 2.70%
2006-12-14 0 6.300 6.290 6.300 6.180 6.300 35,201,677 219,380,647 6.2321 5.407 5.399 5.407 5.304 5.407 41,011,671 5.3492 3.96%
2006-12-13 0 6.060 6.060 6.070 5.820 6.300 81,262,043 494,264,905 6.0824 5.201 5.201 5.210 4.995 5.407 94,674,245 5.2207 -3.04%
2006-12-12 1 - - - - - 0 0 - 5.365 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 5.365 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 5.365 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 5.365 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 5.365 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 5.365 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 5.365 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 5.365 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 5.365 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 5.365 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 5.365 - - - - 0 - 0.00%
2006-11-27 0 6.250 6.250 6.260 6.090 6.310 26,412,000 164,015,672 6.2099 5.365 5.365 5.373 5.227 5.416 30,771,269 5.3302 -0.79%
2006-11-24 0 6.300 6.300 6.310 6.220 6.360 29,675,000 186,921,700 6.2990 5.407 5.407 5.416 5.339 5.459 34,572,823 5.4066 -0.63%
2006-11-23 0 6.340 6.340 6.350 6.320 6.620 42,721,000 276,007,364 6.4607 5.442 5.442 5.450 5.425 5.682 49,772,050 5.5454 -2.61%
2006-11-22 0 6.510 6.500 6.510 6.440 6.590 34,786,440 226,881,585 6.5221 5.588 5.579 5.588 5.528 5.656 40,527,900 5.5982 1.40%
2006-11-21 0 6.420 6.420 6.430 6.230 6.440 38,685,800 245,143,670 6.3368 5.510 5.510 5.519 5.347 5.528 45,070,845 5.4391 2.39%
2006-11-20 0 6.270 6.260 6.290 6.190 6.310 39,088,700 244,270,984 6.2491 5.382 5.373 5.399 5.313 5.416 45,540,243 5.3638 0.32%
2006-11-17 0 6.250 6.270 6.280 6.110 6.320 45,080,287 279,731,509 6.2052 5.365 5.382 5.390 5.244 5.425 52,520,734 5.3261 -0.16%
2006-11-16 0 6.260 6.270 6.280 6.010 6.270 68,303,000 419,562,460 6.1427 5.373 5.382 5.390 5.159 5.382 79,576,328 5.2725 3.81%
2006-11-15 0 6.030 6.030 6.040 5.930 6.040 36,309,887 217,460,785 5.9890 5.176 5.176 5.184 5.090 5.184 42,302,790 5.1406 1.17%
2006-11-14 0 5.960 5.950 5.960 5.850 5.960 36,809,400 217,460,465 5.9077 5.116 5.107 5.116 5.021 5.116 42,884,747 5.0708 1.02%
2006-11-13 0 5.900 5.900 5.910 5.760 5.960 39,580,147 233,070,182 5.8886 5.064 5.064 5.073 4.944 5.116 46,112,803 5.0543 -0.17%
2006-11-10 0 5.910 5.910 5.920 5.850 6.040 51,911,686 306,995,470 5.9138 5.073 5.073 5.081 5.021 5.184 60,479,647 5.0760 0.00%
2006-11-09 0 5.910 5.900 5.910 5.800 5.920 87,746,000 515,068,580 5.8700 5.073 5.064 5.073 4.978 5.081 102,228,372 5.0384 3.50%
2006-11-08 0 5.710 5.710 5.720 5.520 5.770 118,712,475 675,169,012 5.6874 4.901 4.901 4.910 4.738 4.953 138,305,826 4.8817 5.16%
2006-11-07 0 5.430 5.440 5.450 5.330 5.600 81,503,473 445,406,782 5.4649 4.661 4.669 4.678 4.575 4.807 94,955,523 4.6907 2.45%
2006-11-06 0 5.300 5.300 5.310 5.260 5.330 38,128,250 202,357,520 5.3073 4.549 4.549 4.558 4.515 4.575 44,421,272 4.5554 -0.56%
2006-11-03 0 5.330 5.310 5.340 5.300 5.430 26,320,000 141,173,540 5.3637 4.575 4.558 4.583 4.549 4.661 30,664,084 4.6039 -1.11%
2006-11-02 0 5.390 5.380 5.410 5.330 5.410 47,145,000 253,435,000 5.3756 4.626 4.618 4.644 4.575 4.644 54,926,226 4.6141 -0.37%
2006-11-01 0 5.410 5.400 5.420 5.340 5.450 52,462,868 282,535,009 5.3854 4.644 4.635 4.652 4.583 4.678 61,121,801 4.6225 -0.37%
2006-10-31 0 5.430 5.420 5.430 5.420 5.490 32,176,000 175,194,542 5.4449 4.661 4.652 4.661 4.652 4.712 37,486,610 4.6735 -1.99%
2006-10-27 0 5.540 5.530 5.540 5.390 5.640 35,052,275 194,179,765 5.5397 4.755 4.747 4.755 4.626 4.841 40,837,611 4.7549 -0.89%
2006-10-26 0 5.590 5.590 5.600 5.540 5.630 29,619,595 165,288,921 5.5804 4.798 4.798 4.807 4.755 4.832 34,508,274 4.7898 0.90%
2006-10-25 0 5.540 5.540 5.550 5.510 5.580 26,849,000 148,695,280 5.5382 4.755 4.755 4.764 4.729 4.789 31,280,395 4.7536 0.54%
2006-10-24 0 5.510 5.490 5.500 5.420 5.520 25,293,505 138,689,887 5.4832 4.729 4.712 4.721 4.652 4.738 29,468,168 4.7064 1.85%
2006-10-23 0 5.410 5.410 5.420 5.390 5.460 19,000,405 102,861,669 5.4137 4.644 4.644 4.652 4.626 4.686 22,136,399 4.6467 -0.55%
2006-10-20 0 5.440 5.440 5.450 5.380 5.510 43,295,462 235,109,897 5.4304 4.669 4.669 4.678 4.618 4.729 50,441,326 4.6611 -0.73%
2006-10-19 0 5.480 5.470 5.480 5.410 5.530 32,293,900 177,389,040 5.4930 4.704 4.695 4.704 4.644 4.747 37,623,969 4.7148 0.00%
2006-10-18 0 5.480 5.480 5.490 5.410 5.510 34,603,200 189,213,756 5.4681 4.704 4.704 4.712 4.644 4.729 40,314,417 4.6935 -0.18%
2006-10-17 0 5.490 5.490 5.500 5.460 5.550 85,323,700 469,209,778 5.4992 4.712 4.712 4.721 4.686 4.764 99,406,274 4.7201 2.23%
2006-10-16 0 5.370 5.360 5.370 5.270 5.400 50,657,948 271,315,589 5.3558 4.609 4.601 4.609 4.523 4.635 59,018,981 4.5971 2.29%
2006-10-13 0 5.250 5.240 5.250 5.230 5.320 42,072,035 222,108,888 5.2793 4.506 4.498 4.506 4.489 4.566 49,015,974 4.5314 0.57%
2006-10-12 0 5.220 5.200 5.220 5.170 5.230 29,252,000 152,164,300 5.2018 4.480 4.463 4.480 4.438 4.489 34,080,007 4.4649 0.19%
2006-10-11 0 5.210 5.190 5.200 5.140 5.250 50,964,950 264,289,791 5.1857 4.472 4.455 4.463 4.412 4.506 59,376,654 4.4511 1.56%
2006-10-10 0 5.130 5.120 5.130 5.070 5.180 33,463,000 172,053,880 5.1416 4.403 4.395 4.403 4.352 4.446 38,986,028 4.4132 1.79%
2006-10-09 0 5.040 5.020 5.030 4.950 5.120 21,882,000 110,404,940 5.0455 4.326 4.309 4.317 4.249 4.395 25,493,598 4.3307 0.60%
2006-10-06 0 5.010 5.010 5.020 4.930 5.100 29,658,250 149,180,230 5.0300 4.300 4.300 4.309 4.232 4.377 34,553,309 4.3174 1.42%
2006-10-05 0 4.940 4.940 4.950 4.900 4.960 21,462,230 105,990,323 4.9385 4.240 4.240 4.249 4.206 4.257 25,004,545 4.2388 0.82%
2006-10-04 0 4.900 4.900 4.910 4.830 4.930 42,716,500 208,880,595 4.8899 4.206 4.206 4.214 4.146 4.232 49,766,807 4.1972 -0.20%
2006-10-03 0 4.910 4.900 4.910 4.880 4.960 42,662,900 209,318,315 4.9063 4.214 4.206 4.214 4.189 4.257 49,704,360 4.2113 -0.81%
2006-09-29 0 4.950 4.940 4.950 4.890 4.980 24,809,000 122,186,948 4.9251 4.249 4.240 4.249 4.197 4.274 28,903,696 4.2274 0.41%
2006-09-28 0 4.930 4.930 4.940 4.840 5.000 75,022,600 369,440,428 4.9244 4.232 4.232 4.240 4.154 4.292 87,404,990 4.2268 1.02%
2006-09-27 0 4.880 4.880 4.890 4.800 4.910 106,532,935 516,945,232 4.8524 4.189 4.189 4.197 4.120 4.214 124,116,068 4.1650 -1.01%
2006-09-26 0 4.930 4.920 4.930 4.860 5.130 75,252,600 373,366,444 4.9615 4.232 4.223 4.232 4.171 4.403 87,672,951 4.2586 -3.90%
2006-09-25 0 5.130 5.140 5.150 5.080 5.150 14,915,324 76,333,569 5.1178 4.403 4.412 4.420 4.360 4.420 17,377,080 4.3928 0.00%
2006-09-22 0 5.130 5.130 5.140 5.080 5.140 13,582,000 69,317,040 5.1036 4.403 4.403 4.412 4.360 4.412 15,823,693 4.3806 0.00%
2006-09-21 0 5.130 5.120 5.130 5.110 5.180 17,577,900 90,151,949 5.1287 4.403 4.395 4.403 4.386 4.446 20,479,111 4.4021 -0.39%
2006-09-20 0 5.150 5.140 5.150 5.080 5.150 23,402,000 119,404,520 5.1023 4.420 4.412 4.420 4.360 4.420 27,264,472 4.3795 -0.39%
2006-09-19 0 5.170 5.160 5.170 5.110 5.180 11,526,000 59,421,900 5.1555 4.438 4.429 4.438 4.386 4.446 13,428,352 4.4251 0.39%
2006-09-18 0 5.150 5.150 5.160 5.100 5.190 12,020,000 62,009,300 5.1588 4.420 4.420 4.429 4.377 4.455 14,003,887 4.4280 0.98%
2006-09-15 0 5.100 5.090 5.100 5.080 5.140 14,208,000 72,430,020 5.0978 4.377 4.369 4.377 4.360 4.412 16,553,013 4.3756 -0.39%
2006-09-14 0 5.120 5.110 5.120 5.110 5.230 13,250,033 68,203,671 5.1474 4.395 4.386 4.395 4.386 4.489 15,436,935 4.4182 -0.58%
2006-09-13 0 5.150 5.140 5.150 5.100 5.170 33,494,087 171,703,667 5.1264 4.420 4.412 4.420 4.377 4.438 39,022,246 4.4001 1.18%
2006-09-12 0 5.090 5.090 5.100 5.050 5.120 50,553,800 256,598,340 5.0757 4.369 4.369 4.377 4.335 4.395 58,897,644 4.3567 -1.45%
2006-09-11 0 5.350 5.350 5.360 5.300 5.440 38,061,824 203,676,050 5.3512 4.433 4.433 4.442 4.392 4.508 45,932,192 4.4343 -2.01%
2006-09-08 0 5.460 5.460 5.470 5.430 5.480 16,486,000 89,913,700 5.4539 4.524 4.524 4.533 4.500 4.541 19,894,951 4.5194 -0.18%
2006-09-07 0 5.470 5.460 5.470 5.390 5.520 21,966,000 119,616,310 5.4455 4.533 4.524 4.533 4.466 4.574 26,508,097 4.5124 0.37%
2006-09-06 0 5.450 5.450 5.470 5.440 5.570 34,971,300 191,673,041 5.4809 4.516 4.516 4.533 4.508 4.616 42,202,614 4.5417 -0.37%
2006-09-05 0 5.470 5.470 5.480 5.380 5.530 27,335,872 149,550,680 5.4709 4.533 4.533 4.541 4.458 4.582 32,988,343 4.5334 0.37%
2006-09-04 0 5.450 5.440 5.450 5.210 5.460 60,139,760 323,267,463 5.3753 4.516 4.508 4.516 4.317 4.524 72,575,371 4.4542 1.68%
2006-09-01 0 5.360 5.360 5.370 5.320 5.460 92,995,820 499,823,455 5.3747 4.442 4.442 4.450 4.408 4.524 112,225,358 4.4537 -3.42%
2006-08-31 0 5.550 5.550 5.560 5.540 5.720 40,501,727 227,778,019 5.6239 4.599 4.599 4.607 4.591 4.740 48,876,614 4.6603 -1.94%
2006-08-30 0 5.660 5.660 5.670 5.570 5.750 64,334,000 362,880,580 5.6406 4.690 4.690 4.698 4.616 4.765 77,636,889 4.6741 -1.57%
2006-08-29 0 5.750 5.750 5.760 5.530 5.780 103,629,983 586,452,464 5.6591 4.765 4.765 4.773 4.582 4.790 125,058,438 4.6894 4.55%
2006-08-28 0 5.500 5.490 5.500 5.300 5.520 68,460,397 372,371,976 5.4392 4.558 4.549 4.558 4.392 4.574 82,616,537 4.5072 3.58%
2006-08-25 0 5.310 5.290 5.300 5.180 5.340 63,172,500 333,334,738 5.2766 4.400 4.384 4.392 4.292 4.425 76,235,216 4.3725 1.34%
2006-08-24 0 5.240 5.230 5.240 5.160 5.410 107,856,300 572,641,441 5.3093 4.342 4.334 4.342 4.276 4.483 130,158,666 4.3996 3.15%
2006-08-23 0 5.080 5.080 5.090 5.050 5.190 24,053,000 123,067,360 5.1165 4.210 4.210 4.218 4.185 4.301 29,026,644 4.2398 -2.31%
2006-08-22 0 5.200 5.200 5.210 5.070 5.220 28,062,000 144,580,600 5.1522 4.309 4.309 4.317 4.201 4.326 33,864,619 4.2694 1.96%
2006-08-21 0 5.100 5.090 5.100 5.040 5.120 22,774,950 115,644,197 5.0777 4.226 4.218 4.226 4.176 4.243 27,484,321 4.2076 -0.78%
2006-08-18 0 5.140 5.140 5.150 5.130 5.170 10,186,000 52,433,160 5.1476 4.259 4.259 4.268 4.251 4.284 12,292,246 4.2655 -0.96%
2006-08-17 0 5.190 5.180 5.190 5.160 5.250 18,753,000 97,562,710 5.2025 4.301 4.292 4.301 4.276 4.350 22,630,718 4.3111 -0.76%
2006-08-16 0 5.230 5.220 5.230 5.160 5.230 23,245,000 121,029,010 5.2067 4.334 4.326 4.334 4.276 4.334 28,051,567 4.3145 0.77%
2006-08-15 0 5.190 5.190 5.200 5.160 5.250 14,936,026 77,614,825 5.1965 4.301 4.301 4.309 4.276 4.350 18,024,475 4.3061 -0.38%
2006-08-14 0 5.210 5.210 5.220 5.100 5.220 19,878,000 102,434,840 5.1532 4.317 4.317 4.326 4.226 4.326 23,988,343 4.2702 0.97%
2006-08-11 0 5.160 5.160 5.170 5.060 5.180 22,418,000 114,618,460 5.1128 4.276 4.276 4.284 4.193 4.292 27,053,561 4.2367 1.38%
2006-08-10 0 5.090 5.090 5.100 5.070 5.160 34,066,000 173,784,940 5.1014 4.218 4.218 4.226 4.201 4.276 41,110,117 4.2273 -1.93%
2006-08-09 0 5.190 5.180 5.190 5.060 5.200 24,711,000 127,128,080 5.1446 4.301 4.292 4.301 4.193 4.309 29,820,704 4.2631 1.57%
2006-08-08 0 5.110 5.110 5.120 5.050 5.130 25,606,600 130,354,542 5.0907 4.234 4.234 4.243 4.185 4.251 30,901,495 4.2184 0.39%
2006-08-07 0 5.090 5.080 5.090 5.030 5.090 19,954,000 101,112,220 5.0673 4.218 4.210 4.218 4.168 4.218 24,080,059 4.1990 0.99%
2006-08-04 0 5.040 5.020 5.040 5.020 5.130 36,251,600 183,727,522 5.0681 4.176 4.160 4.176 4.160 4.251 43,747,652 4.1997 0.40%
2006-08-03 0 5.020 5.010 5.020 4.960 5.160 85,809,168 431,836,580 5.0325 4.160 4.152 4.160 4.110 4.276 103,552,661 4.1702 -1.95%
2006-08-02 0 5.120 5.110 5.120 5.080 5.150 31,136,400 159,150,328 5.1114 4.243 4.234 4.243 4.210 4.268 37,574,739 4.2356 -0.58%
2006-08-01 0 5.150 5.150 5.160 5.110 5.230 39,886,000 204,929,980 5.1379 4.268 4.268 4.276 4.234 4.334 48,133,568 4.2575 -0.77%
2006-07-31 0 5.190 5.190 5.200 5.180 5.340 58,975,600 307,345,112 5.2114 4.301 4.301 4.309 4.292 4.425 71,170,487 4.3184 -2.44%
2006-07-28 0 5.320 5.310 5.320 5.250 5.450 89,631,652 478,006,147 5.3330 4.408 4.400 4.408 4.350 4.516 108,165,553 4.4192 -2.92%
2006-07-27 0 5.480 5.470 5.480 5.350 5.520 55,834,666 304,594,356 5.4553 4.541 4.533 4.541 4.433 4.574 67,380,076 4.5205 2.81%
2006-07-26 0 5.330 5.320 5.330 5.300 5.400 38,448,136 205,442,377 5.3434 4.417 4.408 4.417 4.392 4.475 46,398,385 4.4278 -1.11%
2006-07-25 0 5.390 5.380 5.390 5.370 5.440 21,999,300 118,683,902 5.3949 4.466 4.458 4.466 4.450 4.508 26,548,283 4.4705 0.56%
2006-07-24 0 5.360 5.350 5.360 5.320 5.380 26,895,810 144,324,776 5.3661 4.442 4.433 4.442 4.408 4.458 32,457,286 4.4466 -1.65%
2006-07-21 0 5.450 5.400 5.450 5.350 5.450 46,538,053 252,154,927 5.4183 4.516 4.475 4.516 4.433 4.516 56,161,123 4.4898 -0.91%
2006-07-20 0 5.500 5.500 5.550 5.450 5.650 43,935,700 243,180,430 5.5349 4.558 4.558 4.599 4.516 4.682 53,020,659 4.5865 0.00%
2006-07-19 0 5.500 5.450 5.500 5.400 5.550 26,104,166 143,342,046 5.4912 4.558 4.516 4.558 4.475 4.599 31,501,947 4.5503 0.92%
2006-07-18 0 5.450 5.400 5.450 5.350 5.500 37,632,000 204,062,110 5.4226 4.516 4.475 4.516 4.433 4.558 45,413,489 4.4934 0.93%
2006-07-17 0 5.400 5.350 5.400 5.350 5.450 31,218,000 168,057,772 5.3834 4.475 4.433 4.475 4.433 4.516 37,673,212 4.4609 -1.82%
2006-07-14 0 5.500 5.450 5.500 5.300 5.500 52,139,000 283,117,230 5.4300 4.558 4.516 4.558 4.392 4.558 62,920,225 4.4996 -0.90%
2006-07-13 0 5.550 5.500 5.550 5.450 5.750 88,624,989 494,179,860 5.5761 4.599 4.558 4.599 4.516 4.765 106,950,733 4.6206 -3.48%
2006-07-12 0 5.750 5.700 5.750 5.650 5.850 84,589,000 485,975,866 5.7451 4.765 4.723 4.765 4.682 4.848 102,080,188 4.7607 -0.86%
2006-07-11 0 5.800 5.750 5.800 5.700 5.950 60,046,000 348,769,500 5.8084 4.806 4.765 4.806 4.723 4.930 72,462,223 4.8131 -3.33%
2006-07-10 0 6.000 5.950 6.000 5.750 6.050 37,690,000 223,406,400 5.9275 4.972 4.930 4.972 4.765 5.013 45,483,483 4.9118 2.56%
2006-07-07 0 5.850 5.850 5.900 5.800 5.900 52,518,200 307,088,310 5.8473 4.848 4.848 4.889 4.806 4.889 63,377,836 4.8454 1.74%
2006-07-06 0 5.750 5.700 5.750 5.550 5.750 99,579,000 563,223,590 5.6560 4.765 4.723 4.765 4.599 4.765 120,169,798 4.6869 -0.86%
2006-07-05 0 5.800 5.750 5.800 5.700 6.000 74,139,776 431,935,038 5.8260 4.806 4.765 4.806 4.723 4.972 89,470,289 4.8277 -4.13%
2006-07-04 0 6.050 6.000 6.050 6.000 6.150 49,898,270 303,078,226 6.0739 5.013 4.972 5.013 4.972 5.096 60,216,161 5.0332 1.68%
2006-07-03 0 5.950 5.900 5.950 5.800 6.050 73,009,000 433,532,826 5.9381 4.930 4.889 4.930 4.806 5.013 88,105,693 4.9206 3.48%
2006-06-30 0 5.750 5.700 5.750 5.700 5.850 41,485,815 239,339,592 5.7692 4.765 4.723 4.765 4.723 4.848 50,064,191 4.7807 3.60%
2006-06-29 0 5.550 5.550 5.600 5.550 5.800 39,723,320 226,474,632 5.7013 4.599 4.599 4.640 4.599 4.806 47,937,249 4.7244 -2.63%
2006-06-28 0 5.700 5.650 5.700 5.600 5.750 39,749,000 226,482,872 5.6978 4.723 4.682 4.723 4.640 4.765 47,968,239 4.7215 -0.87%
2006-06-27 0 5.750 5.750 5.800 5.700 5.850 57,188,945 330,251,981 5.7748 4.765 4.765 4.806 4.723 4.848 69,014,391 4.7853 1.77%
2006-06-26 0 5.650 5.700 5.750 5.400 5.800 51,772,000 290,183,940 5.6050 4.682 4.723 4.765 4.475 4.806 62,477,338 4.6446 4.63%
2006-06-23 0 5.400 5.400 5.450 5.350 5.500 29,108,850 158,143,475 5.4328 4.475 4.475 4.516 4.433 4.558 35,127,935 4.5019 0.00%
2006-06-22 0 5.400 5.400 5.450 5.400 5.550 53,214,750 289,374,243 5.4379 4.475 4.475 4.516 4.475 4.599 64,218,417 4.5061 1.89%
2006-06-21 0 5.300 5.250 5.300 5.250 5.350 50,724,000 269,344,400 5.3100 4.392 4.350 4.392 4.350 4.433 61,212,634 4.4001 1.92%
2006-06-20 0 5.200 5.200 5.250 5.150 5.300 56,990,000 297,773,100 5.2250 4.309 4.309 4.350 4.268 4.392 68,774,308 4.3297 -2.80%
2006-06-19 0 5.350 5.300 5.350 5.200 5.400 37,095,000 197,706,372 5.3297 4.433 4.392 4.433 4.309 4.475 44,765,449 4.4165 -2.73%
2006-06-16 0 5.500 5.450 5.500 5.350 5.600 97,562,000 532,865,712 5.4618 4.558 4.516 4.558 4.433 4.640 117,735,726 4.5259 6.80%
2006-06-15 0 5.150 5.150 5.200 5.100 5.350 48,544,000 252,177,074 5.1948 4.268 4.268 4.309 4.226 4.433 58,581,857 4.3047 0.98%
2006-06-14 0 5.100 5.050 5.100 4.925 5.150 43,941,920 222,251,238 5.0578 4.226 4.185 4.226 4.081 4.268 53,028,165 4.1912 2.00%
2006-06-13 0 5.000 4.975 5.000 4.950 5.150 57,422,878 288,499,827 5.0241 4.143 4.123 4.143 4.102 4.268 69,296,696 4.1633 -5.66%
2006-06-12 0 5.300 5.300 5.350 5.250 5.450 27,118,074 145,347,823 5.3598 4.392 4.392 4.433 4.350 4.516 32,725,509 4.4414 -0.93%
2006-06-09 0 5.350 5.300 5.350 5.200 5.450 32,112,900 171,466,050 5.3395 4.433 4.392 4.433 4.309 4.516 38,753,158 4.4246 -0.93%
2006-06-08 0 5.400 5.400 5.450 5.350 5.650 62,567,800 342,777,186 5.4785 4.475 4.475 4.516 4.433 4.682 75,505,477 4.5398 -6.09%
2006-06-07 0 5.750 5.650 5.750 5.600 5.750 28,090,108 159,110,816 5.6643 4.765 4.682 4.765 4.640 4.765 33,898,539 4.6937 0.00%
2006-06-06 0 5.750 5.750 5.800 5.600 5.800 49,211,000 278,927,000 5.6680 4.765 4.765 4.806 4.640 4.806 59,386,778 4.6968 0.88%
2006-06-05 0 5.700 5.700 5.750 5.700 6.100 34,000,624 198,486,113 5.8377 4.723 4.723 4.765 4.723 5.055 41,031,223 4.8374 -5.00%
2006-06-02 0 6.000 5.950 6.000 5.550 6.050 59,892,037 352,129,375 5.8794 4.972 4.930 4.972 4.599 5.013 72,276,424 4.8720 0.84%
2006-06-01 0 5.950 5.900 5.950 5.900 6.250 42,248,500 255,519,000 6.0480 4.930 4.889 4.930 4.889 5.179 50,984,582 5.0117 -4.80%
2006-05-30 0 6.250 6.250 6.300 6.100 6.300 25,794,000 160,880,880 6.2371 5.179 5.179 5.221 5.055 5.221 31,127,645 5.1684 0.81%
2006-05-29 0 6.200 6.200 6.250 6.150 6.400 25,984,000 162,487,600 6.2534 5.138 5.138 5.179 5.096 5.303 31,356,933 5.1819 -1.59%
2006-05-26 0 6.300 6.250 6.300 6.200 6.400 47,751,000 300,121,358 6.2851 5.221 5.179 5.221 5.138 5.303 57,624,881 5.2082 4.13%
2006-05-25 0 6.050 6.000 6.050 5.900 6.100 39,325,400 236,634,850 6.0174 5.013 4.972 5.013 4.889 5.055 47,457,048 4.9863 -1.63%
2006-05-24 0 6.150 6.100 6.150 5.900 6.400 76,173,732 464,965,431 6.1040 5.096 5.055 5.096 4.889 5.303 91,924,824 5.0581 -0.81%
2006-05-23 0 6.200 6.150 6.200 5.900 6.250 111,441,090 677,690,903 6.0812 5.138 5.096 5.138 4.889 5.179 134,484,714 5.0392 5.08%
2006-05-22 0 5.900 5.850 5.900 5.850 6.500 91,707,704 563,615,159 6.1458 4.889 4.848 4.889 4.848 5.386 110,670,888 5.0927 -9.23%
2006-05-19 0 6.500 6.400 6.450 6.450 6.650 42,469,302 276,874,971 6.5194 5.386 5.303 5.345 5.345 5.511 51,251,042 5.4023 -2.26%
2006-05-18 0 6.650 6.600 6.650 6.500 6.750 55,116,374 365,649,293 6.6341 5.511 5.469 5.511 5.386 5.593 66,513,256 5.4974 -5.00%
2006-05-17 0 7.000 6.950 7.000 6.850 7.050 59,673,000 415,182,778 6.9576 5.801 5.759 5.801 5.676 5.842 72,012,095 5.7655 2.19%
2006-05-16 0 6.850 6.850 6.900 6.550 6.950 89,734,000 605,079,700 6.7430 5.676 5.676 5.718 5.428 5.759 108,289,064 5.5876 -3.52%
2006-05-15 0 7.100 7.000 7.050 6.950 7.500 82,077,089 592,394,100 7.2175 5.883 5.801 5.842 5.759 6.215 99,048,868 5.9808 -4.05%
2006-05-12 0 7.400 7.350 7.400 7.200 7.400 83,251,000 607,781,506 7.3006 6.132 6.091 6.132 5.966 6.132 100,465,519 6.0497 0.00%
2006-05-11 0 7.400 7.400 7.450 7.350 7.550 56,976,571 425,768,297 7.4727 6.132 6.132 6.173 6.091 6.256 68,758,102 6.1923 -2.63%
2006-05-10 0 7.600 7.550 7.600 7.500 7.900 109,676,000 838,344,000 7.6438 6.298 6.256 6.298 6.215 6.546 132,354,641 6.3341 1.33%
2006-05-09 1 - - - - - 0 0 - 6.215 - - - - 0 - 0.00%
2006-05-08 0 7.500 7.450 7.500 7.450 7.650 38,726,000 291,197,268 7.5194 6.215 6.173 6.215 6.173 6.339 46,733,705 6.2310 0.67%
2006-05-04 0 7.450 7.400 7.450 7.200 7.500 56,350,523 416,257,231 7.3869 6.173 6.132 6.173 5.966 6.215 68,002,601 6.1212 1.36%
2006-05-03 0 7.350 7.350 7.400 7.350 7.750 35,719,000 268,983,724 7.5306 6.091 6.091 6.132 6.091 6.422 43,104,922 6.2402 -3.29%
2006-05-02 0 7.600 7.550 7.600 7.500 7.950 25,877,300 196,878,980 7.6082 6.298 6.256 6.298 6.215 6.588 31,228,170 6.3045 -1.30%
2006-04-28 0 7.700 7.650 7.700 6.800 7.750 62,018,234 459,038,060 7.4017 6.381 6.339 6.381 5.635 6.422 74,842,273 6.1334 4.05%
2006-04-27 0 7.400 7.350 7.400 7.200 7.550 28,243,700 209,060,649 7.4020 6.132 6.091 6.132 5.966 6.256 34,083,891 6.1337 -3.27%
2006-04-26 0 7.650 7.600 7.650 6.850 7.700 71,581,000 517,488,350 7.2294 6.339 6.298 6.339 5.676 6.381 86,382,413 5.9907 4.79%
2006-04-25 0 7.300 7.250 7.300 7.000 7.500 40,090,010 289,637,215 7.2247 6.049 6.008 6.049 5.801 6.215 48,379,763 5.9867 -3.31%
2006-04-24 0 7.550 7.550 7.600 7.400 7.950 41,500,504 316,439,061 7.6249 6.256 6.256 6.298 6.132 6.588 50,081,917 6.3184 -5.03%
2006-04-21 0 7.950 7.950 8.000 7.700 8.150 47,859,000 378,776,148 7.9144 6.588 6.588 6.629 6.381 6.754 57,755,213 6.5583 -5.92%
2006-04-20 0 8.450 8.400 8.450 8.100 8.500 28,811,942 239,717,627 8.3201 7.002 6.961 7.002 6.712 7.044 34,769,633 6.8945 1.81%
2006-04-19 0 8.300 8.250 8.300 8.200 8.700 31,427,000 263,931,564 8.3982 6.878 6.836 6.878 6.795 7.209 37,925,429 6.9592 -0.60%
2006-04-18 0 8.350 8.350 8.400 8.050 8.400 33,288,210 275,098,119 8.2641 6.919 6.919 6.961 6.671 6.961 40,171,497 6.8481 7.05%
2006-04-13 0 7.800 7.750 7.800 7.750 8.050 19,451,862 153,006,751 7.8659 6.463 6.422 6.463 6.422 6.671 23,474,089 6.5181 -1.27%
2006-04-12 0 7.900 7.900 7.950 7.850 8.150 21,929,000 174,473,050 7.9563 6.546 6.546 6.588 6.505 6.754 26,463,446 6.5930 -3.66%
2006-04-11 0 8.200 8.150 8.200 8.050 8.350 20,088,300 164,393,160 8.1835 6.795 6.754 6.795 6.671 6.919 24,242,129 6.7813 0.61%
2006-04-10 0 8.150 8.100 8.150 8.100 8.500 28,014,000 231,442,792 8.2617 6.754 6.712 6.754 6.712 7.044 33,806,694 6.8461 -4.12%
2006-04-07 0 8.500 8.500 8.550 8.450 8.700 23,852,000 204,276,697 8.5643 7.044 7.044 7.085 7.002 7.209 28,784,081 7.0969 1.28%
2006-04-06 0 8.600 8.600 8.650 8.450 8.750 25,014,000 215,817,400 8.6279 6.955 6.955 6.995 6.833 7.076 30,931,969 6.9772 2.38%
2006-04-04 0 8.400 8.350 8.400 8.350 8.750 17,956,000 152,645,500 8.5011 6.793 6.752 6.793 6.752 7.076 22,204,143 6.8746 -2.89%
2006-04-03 0 8.650 8.650 8.700 8.200 8.700 24,000,000 202,678,300 8.4449 6.995 6.995 7.035 6.631 7.035 29,678,070 6.8292 5.49%
2006-03-31 0 8.200 8.200 8.250 8.000 8.300 14,754,000 120,255,200 8.1507 6.631 6.631 6.672 6.469 6.712 18,244,594 6.5913 -1.20%
2006-03-30 0 8.300 8.250 8.300 8.150 8.400 18,678,000 154,617,300 8.2780 6.712 6.672 6.712 6.591 6.793 23,096,958 6.6943 1.84%
2006-03-29 0 8.150 8.100 8.150 7.950 8.300 16,699,010 136,577,272 8.1788 6.591 6.550 6.591 6.429 6.712 20,649,766 6.6140 -1.81%
2006-03-28 0 8.300 8.300 8.350 8.150 8.400 18,269,756 151,744,573 8.3058 6.712 6.712 6.752 6.591 6.793 22,592,129 6.7167 -0.60%
2006-03-27 0 8.350 8.300 8.350 7.950 8.450 25,942,886 211,016,050 8.1339 6.752 6.712 6.752 6.429 6.833 32,080,616 6.5777 5.03%
2006-03-24 0 7.950 7.900 8.000 7.900 8.050 13,073,400 104,031,995 7.9575 6.429 6.389 6.469 6.389 6.510 16,166,387 6.4351 1.27%
2006-03-23 0 7.850 7.800 7.850 7.750 7.950 14,778,520 115,507,079 7.8159 6.348 6.308 6.348 6.267 6.429 18,274,915 6.3205 1.29%
2006-03-22 0 7.750 7.750 7.800 7.750 8.000 22,636,400 178,727,940 7.8956 6.267 6.267 6.308 6.267 6.469 27,991,861 6.3850 -3.13%
2006-03-21 0 8.000 8.000 8.050 7.850 8.100 18,338,200 146,151,550 7.9698 6.469 6.469 6.510 6.348 6.550 22,676,766 6.4450 0.63%
2006-03-20 0 7.950 7.950 8.000 7.950 8.250 18,486,000 149,566,716 8.0908 6.429 6.429 6.469 6.429 6.672 22,859,534 6.5429 -1.24%
2006-03-17 0 8.050 8.000 8.050 8.000 8.350 28,078,000 227,207,700 8.0920 6.510 6.469 6.510 6.469 6.752 34,720,869 6.5438 -3.01%
2006-03-16 0 8.300 8.250 8.300 8.100 8.450 32,269,000 265,698,632 8.2339 6.712 6.672 6.712 6.550 6.833 39,903,402 6.6585 3.11%
2006-03-15 0 8.050 8.000 8.050 7.900 8.150 26,326,817 211,416,796 8.0305 6.510 6.469 6.510 6.389 6.591 32,555,380 6.4941 2.55%
2006-03-14 0 7.850 7.850 7.900 7.700 7.900 28,414,000 222,215,250 7.8206 6.348 6.348 6.389 6.227 6.389 35,136,362 6.3244 -4.27%
2006-03-13 0 8.200 8.200 8.300 7.850 8.300 22,986,000 185,664,008 8.0773 6.631 6.631 6.712 6.348 6.712 28,424,172 6.5319 5.13%
2006-03-10 0 7.800 7.750 7.800 7.550 7.850 27,915,000 215,003,520 7.7021 6.308 6.267 6.308 6.106 6.348 34,519,305 6.2285 4.00%
2006-03-09 0 7.500 7.450 7.500 7.450 7.750 27,601,000 209,680,560 7.5968 6.065 6.025 6.065 6.025 6.267 34,131,017 6.1434 -2.60%
2006-03-08 0 7.700 7.650 7.700 7.350 7.900 60,610,000 465,361,332 7.6780 6.227 6.186 6.227 5.944 6.389 74,949,493 6.2090 -5.52%
2006-03-07 0 8.150 8.050 8.100 8.000 8.350 20,591,525 168,634,450 8.1895 6.591 6.510 6.550 6.469 6.752 25,463,197 6.6227 -4.68%
2006-03-06 0 8.550 8.500 8.550 8.300 8.650 19,562,000 165,898,098 8.4806 6.914 6.874 6.914 6.712 6.995 24,190,100 6.8581 0.59%
2006-03-03 0 8.500 8.450 8.500 8.400 8.550 24,006,082 203,075,839 8.4593 6.874 6.833 6.874 6.793 6.914 29,685,591 6.8409 0.00%
2006-03-02 0 8.500 8.450 8.500 8.250 8.700 19,778,000 167,286,900 8.4582 6.874 6.833 6.874 6.672 7.035 24,457,203 6.8400 4.29%
2006-03-01 0 8.150 8.150 8.200 7.800 8.200 33,605,000 270,025,146 8.0353 6.591 6.591 6.631 6.308 6.631 41,555,481 6.4979 2.52%
2006-02-28 0 7.950 7.900 8.000 7.800 8.250 30,041,760 238,266,204 7.9312 6.429 6.389 6.469 6.308 6.672 37,149,228 6.4138 -2.45%
2006-02-27 0 8.150 8.150 8.200 8.050 8.450 25,543,000 209,976,200 8.2205 6.591 6.591 6.631 6.510 6.833 31,586,123 6.6477 -2.40%
2006-02-24 0 8.350 8.300 8.350 8.000 8.450 28,649,470 235,590,467 8.2232 6.752 6.712 6.752 6.469 6.833 35,427,541 6.6499 0.60%
2006-02-23 0 8.300 8.300 8.350 8.100 8.450 23,148,000 191,390,356 8.2681 6.712 6.712 6.752 6.550 6.833 28,624,499 6.6862 -0.60%
2006-02-22 0 8.350 8.300 8.350 8.000 8.350 31,175,000 256,157,452 8.2168 6.752 6.712 6.752 6.469 6.752 38,550,577 6.6447 7.74%
2006-02-21 0 7.750 7.750 7.800 7.550 7.850 40,104,000 306,869,876 7.6519 6.267 6.267 6.308 6.106 6.348 49,592,055 6.1879 1.97%
2006-02-20 0 7.600 7.600 7.650 7.300 7.650 26,327,100 196,842,535 7.4768 6.146 6.146 6.186 5.903 6.186 32,555,730 6.0463 6.29%
2006-02-17 0 7.150 7.100 7.150 7.100 7.250 11,963,810 85,793,995 7.1711 5.782 5.742 5.782 5.742 5.863 14,794,283 5.7991 -0.69%
2006-02-16 0 7.200 7.150 7.200 7.050 7.300 39,675,800 285,890,964 7.2057 5.822 5.782 5.822 5.701 5.903 49,062,549 5.8271 -2.70%
2006-02-15 0 7.400 7.350 7.400 7.200 7.600 23,485,460 172,843,724 7.3596 5.984 5.944 5.984 5.822 6.146 29,041,797 5.9516 2.07%
2006-02-14 0 7.250 7.200 7.250 7.050 7.350 39,311,000 284,494,964 7.2370 5.863 5.822 5.863 5.701 5.944 48,611,443 5.8524 -1.36%
2006-02-13 0 7.350 7.350 7.400 7.200 7.500 14,571,000 107,369,622 7.3687 5.944 5.944 5.984 5.822 6.065 18,018,298 5.9589 -3.29%
2006-02-10 0 7.600 7.550 7.600 7.400 7.700 20,454,070 154,660,932 7.5614 6.146 6.106 6.146 5.984 6.227 25,293,222 6.1147 2.01%
2006-02-09 0 7.450 7.400 7.450 7.250 7.600 21,410,210 158,503,550 7.4032 6.025 5.984 6.025 5.863 6.146 26,475,572 5.9868 -0.67%
2006-02-08 0 7.500 7.400 7.500 7.400 7.600 31,802,400 239,111,860 7.5187 6.065 5.984 6.065 5.984 6.146 39,326,411 6.0802 -5.06%
2006-02-07 0 7.900 7.900 7.950 7.550 7.950 24,097,000 187,824,050 7.7945 6.389 6.389 6.429 6.106 6.429 29,798,019 6.3032 1.94%
2006-02-06 0 7.750 7.700 7.750 7.400 7.850 35,979,000 272,536,900 7.5749 6.267 6.227 6.267 5.984 6.348 44,491,137 6.1256 7.64%
2006-02-03 0 7.200 7.150 7.250 7.050 7.250 35,665,000 255,294,220 7.1581 5.822 5.782 5.863 5.701 5.863 44,102,849 5.7886 -2.04%
2006-02-02 0 7.350 7.350 7.400 7.300 7.500 20,240,600 149,596,470 7.3909 5.944 5.944 5.984 5.903 6.065 25,029,248 5.9769 -1.34%
2006-02-01 0 7.450 7.400 7.450 7.250 7.650 39,186,000 290,439,750 7.4118 6.025 5.984 6.025 5.863 6.186 48,456,869 5.9938 4.20%
2006-01-27 0 7.150 7.100 7.150 7.000 7.200 34,374,700 244,409,890 7.1102 5.782 5.742 5.782 5.661 5.822 42,507,282 5.7498 3.62%
2006-01-26 0 6.900 6.850 6.900 6.850 7.050 24,553,572 170,686,990 6.9516 5.580 5.539 5.580 5.539 5.701 30,362,610 5.6216 0.73%
2006-01-25 0 6.850 6.800 6.850 6.800 6.950 13,173,000 90,308,200 6.8556 5.539 5.499 5.539 5.499 5.620 16,289,551 5.5439 1.48%
2006-01-24 0 6.750 6.750 6.800 6.650 6.800 15,055,500 100,947,330 6.7050 5.459 5.459 5.499 5.378 5.499 18,617,424 5.4222 1.50%
2006-01-23 0 6.650 6.650 6.700 6.500 6.700 22,057,250 146,040,223 6.6210 5.378 5.378 5.418 5.256 5.418 27,275,692 5.3542 -0.75%
2006-01-20 0 6.700 6.700 6.800 6.650 7.050 38,316,400 260,862,140 6.8081 5.418 5.418 5.499 5.378 5.701 47,381,534 5.5056 0.75%
2006-01-19 0 6.650 6.600 6.650 6.500 6.650 39,557,281 260,529,535 6.5861 5.378 5.337 5.378 5.256 5.378 48,915,990 5.3261 4.72%
2006-01-18 0 6.350 6.300 6.350 5.950 6.350 23,428,000 144,548,520 6.1699 5.135 5.095 5.135 4.812 5.135 28,970,743 4.9895 3.25%
2006-01-17 0 6.150 6.050 6.100 5.950 6.400 59,394,000 366,491,692 6.1705 4.973 4.893 4.933 4.812 5.176 73,445,804 4.9900 0.82%
2006-01-16 0 6.100 6.000 6.050 5.850 6.100 19,092,000 114,259,000 5.9847 4.933 4.852 4.893 4.731 4.933 23,608,905 4.8397 2.52%
2006-01-13 0 5.950 5.900 5.950 5.850 5.950 7,226,000 42,592,550 5.8943 4.812 4.771 4.812 4.731 4.812 8,935,572 4.7666 0.85%
2006-01-12 0 5.900 5.900 5.950 5.850 5.950 17,801,000 105,009,500 5.8991 4.771 4.771 4.812 4.731 4.812 22,012,472 4.7705 1.72%
2006-01-11 0 5.800 5.800 5.850 5.700 5.950 19,454,000 113,564,052 5.8376 4.690 4.690 4.731 4.609 4.812 24,056,549 4.7207 -3.33%
2006-01-10 0 6.000 5.950 6.000 5.850 6.050 18,216,670 109,091,520 5.9886 4.852 4.812 4.852 4.731 4.893 22,526,484 4.8428 -0.83%
2006-01-09 0 6.050 6.050 6.100 6.000 6.150 15,576,940 95,003,546 6.0990 4.893 4.893 4.933 4.852 4.973 19,262,230 4.9321 0.83%
2006-01-06 0 6.000 5.950 6.000 5.950 6.100 11,868,700 71,222,325 6.0009 4.852 4.812 4.852 4.812 4.933 14,676,671 4.8528 -0.83%
2006-01-05 0 6.050 6.050 6.100 6.050 6.200 21,948,000 133,975,700 6.1042 4.893 4.893 4.933 4.893 5.014 27,140,595 4.9364 0.00%
2006-01-04 0 6.050 6.050 6.100 6.050 6.200 26,729,000 163,226,326 6.1067 4.893 4.893 4.933 4.893 5.014 33,052,714 4.9384 0.00%
2006-01-03 0 6.050 5.950 6.050 5.900 6.100 8,051,060 48,241,360 5.9919 4.893 4.812 4.893 4.771 4.933 9,955,830 4.8455 2.54%
2005-12-30 0 5.900 5.850 5.900 5.850 6.100 13,098,000 78,069,700 5.9604 4.771 4.731 4.771 4.731 4.933 16,196,807 4.8201 -3.28%
2005-12-29 0 6.100 6.050 6.100 5.900 6.100 25,370,000 153,552,100 6.0525 4.933 4.893 4.933 4.771 4.933 31,372,193 4.8945 2.52%
2005-12-28 0 5.950 5.950 6.000 5.900 6.050 5,870,000 35,068,000 5.9741 4.812 4.812 4.852 4.771 4.893 7,258,761 4.8311 -0.83%
2005-12-23 0 6.000 6.000 6.050 5.950 6.100 23,459,030 140,617,926 5.9942 4.852 4.852 4.893 4.812 4.933 29,009,114 4.8474 1.69%
2005-12-22 0 5.900 5.900 5.950 5.850 5.950 12,061,782 71,255,419 5.9075 4.771 4.771 4.812 4.731 4.812 14,915,434 4.7773 0.85%
2005-12-21 0 5.850 5.850 5.900 5.850 6.000 12,840,000 76,375,200 5.9482 4.731 4.731 4.771 4.731 4.852 15,877,768 4.8102 -1.68%
2005-12-20 0 5.950 5.950 6.000 5.850 6.050 25,293,000 150,924,830 5.9671 4.812 4.812 4.852 4.731 4.893 31,276,976 4.8254 0.85%
2005-12-19 0 5.900 5.850 5.900 5.750 5.900 12,740,434 74,801,615 5.8712 4.771 4.731 4.771 4.650 4.771 15,754,646 4.7479 1.72%
2005-12-16 0 5.800 5.750 5.850 5.750 5.900 9,102,000 52,871,338 5.8088 4.690 4.650 4.731 4.650 4.771 11,255,408 4.6974 -1.69%
2005-12-15 0 5.900 5.850 5.900 5.800 5.900 19,938,030 116,943,232 5.8653 4.771 4.731 4.771 4.690 4.771 24,655,094 4.7432 0.00%
2005-12-14 0 5.900 5.900 5.950 5.850 6.050 16,415,700 97,560,866 5.9431 4.771 4.771 4.812 4.731 4.893 20,299,429 4.8061 -1.67%
2005-12-13 0 6.000 6.000 6.050 5.950 6.100 21,714,000 130,294,432 6.0005 4.852 4.852 4.893 4.812 4.933 26,851,234 4.8525 2.56%
2005-12-12 0 5.850 5.850 5.900 5.700 5.950 10,784,000 62,678,652 5.8122 4.731 4.731 4.771 4.609 4.812 13,335,346 4.7002 1.74%
2005-12-09 0 5.750 5.700 5.750 5.650 5.800 15,154,000 86,285,200 5.6939 4.650 4.609 4.650 4.569 4.690 18,739,228 4.6045 0.00%
2005-12-08 0 5.750 5.700 5.800 5.700 5.900 31,424,000 181,953,000 5.7903 4.650 4.609 4.690 4.609 4.771 38,858,487 4.6825 -2.54%
2005-12-07 0 5.900 5.900 5.950 5.850 5.950 13,332,892 78,710,390 5.9035 4.771 4.771 4.812 4.731 4.812 16,487,271 4.7740 0.00%
2005-12-06 0 5.900 5.900 5.950 5.850 6.000 20,674,000 122,257,600 5.9136 4.771 4.771 4.812 4.731 4.852 25,565,184 4.7822 -0.84%
2005-12-05 0 5.950 5.950 6.000 5.800 6.050 35,816,911 213,243,698 5.9537 4.812 4.812 4.852 4.690 4.893 44,290,700 4.8146 2.59%
2005-12-02 0 5.800 5.800 5.850 5.700 5.850 18,476,000 107,027,000 5.7928 4.690 4.690 4.731 4.609 4.731 22,847,168 4.6845 1.75%
2005-12-01 0 5.700 5.700 5.750 5.550 5.750 33,889,000 192,521,770 5.6810 4.609 4.609 4.650 4.488 4.650 41,906,672 4.5941 1.79%
2005-11-30 0 5.600 5.600 5.650 5.550 5.850 40,673,667 230,982,103 5.6789 4.529 4.529 4.569 4.488 4.731 50,296,498 4.5924 0.90%
2005-11-29 0 5.550 5.500 5.550 5.500 5.600 22,760,000 126,269,500 5.5479 4.488 4.448 4.488 4.448 4.529 28,144,703 4.4864 -0.89%
2005-11-28 0 5.600 5.500 5.550 5.300 5.600 76,158,500 417,214,255 5.4782 4.529 4.448 4.488 4.286 4.529 94,176,555 4.4301 6.67%
2005-11-25 0 5.250 5.200 5.300 5.150 5.300 25,167,566 132,470,373 5.2635 4.246 4.205 4.286 4.165 4.286 31,121,866 4.2565 0.96%
2005-11-24 0 5.200 5.200 5.250 5.100 5.250 28,093,850 145,368,864 5.1744 4.205 4.205 4.246 4.124 4.246 34,740,469 4.1844 1.96%
2005-11-23 0 5.100 5.100 5.150 5.050 5.200 26,944,000 138,195,240 5.1290 4.124 4.124 4.165 4.084 4.205 33,318,580 4.1477 0.99%
2005-11-22 0 5.050 5.050 5.100 5.000 5.100 7,709,000 38,935,450 5.0506 4.084 4.084 4.124 4.043 4.124 9,532,843 4.0843 -0.98%
2005-11-21 0 5.100 5.100 5.150 5.050 5.150 13,076,000 66,576,500 5.0915 4.124 4.124 4.165 4.084 4.165 16,169,602 4.1174 0.00%
2005-11-18 0 5.100 5.100 5.150 5.100 5.200 13,154,775 67,675,898 5.1446 4.124 4.124 4.165 4.124 4.205 16,267,014 4.1603 -0.97%
2005-11-17 0 5.150 5.100 5.150 5.050 5.150 17,606,000 89,746,200 5.0975 4.165 4.124 4.165 4.084 4.165 21,771,338 4.1222 0.98%
2005-11-16 0 5.100 5.050 5.100 4.925 5.100 28,396,000 141,732,210 4.9913 4.124 4.084 4.124 3.983 4.124 35,114,103 4.0363 0.99%
2005-11-15 0 5.050 5.000 5.050 4.950 5.100 15,858,000 80,082,640 5.0500 4.084 4.043 4.084 4.003 4.124 19,609,785 4.0838 0.00%
2005-11-14 0 5.050 5.000 5.050 4.950 5.150 14,357,400 72,585,100 5.0556 4.084 4.043 4.084 4.003 4.165 17,754,164 4.0883 -0.98%
2005-11-11 0 5.100 5.050 5.150 5.050 5.150 20,084,000 102,232,294 5.0902 4.124 4.084 4.165 4.084 4.165 24,835,598 4.1164 0.00%
2005-11-10 0 5.100 5.050 5.100 4.975 5.150 24,988,690 126,088,898 5.0458 4.124 4.084 4.124 4.023 4.165 30,900,671 4.0805 0.99%
2005-11-09 0 5.050 5.050 5.100 4.875 5.100 47,345,428 237,981,013 5.0265 4.084 4.084 4.124 3.942 4.124 58,546,706 4.0648 3.06%
2005-11-08 0 4.900 4.900 4.925 4.875 4.950 23,172,286 113,613,441 4.9030 3.963 3.963 3.983 3.942 4.003 28,654,531 3.9649 0.51%
2005-11-07 0 4.875 4.850 4.875 4.850 4.950 35,127,684 171,954,583 4.8951 3.942 3.922 3.942 3.922 4.003 43,438,411 3.9586 0.00%
2005-11-04 0 4.875 4.850 4.875 4.825 4.875 23,146,000 112,403,350 4.8563 3.942 3.922 3.942 3.902 3.942 28,622,026 3.9272 0.52%
2005-11-03 0 4.850 4.825 4.850 4.800 4.850 15,919,700 76,809,190 4.8248 3.922 3.902 3.922 3.882 3.922 19,686,082 3.9017 1.57%
2005-11-02 0 4.775 4.775 4.800 4.725 4.800 11,053,240 52,696,660 4.7675 3.861 3.861 3.882 3.821 3.882 13,668,285 3.8554 1.06%
2005-11-01 0 4.725 4.725 4.750 4.700 4.775 12,166,000 57,569,356 4.7320 3.821 3.821 3.841 3.801 3.861 15,044,308 3.8267 1.07%
2005-10-31 0 4.675 4.675 4.700 4.650 4.725 9,716,000 45,583,150 4.6916 3.781 3.781 3.801 3.760 3.821 12,014,672 3.7940 1.08%
2005-10-28 0 4.625 4.600 4.625 4.550 4.650 13,978,000 64,389,600 4.6065 3.740 3.720 3.740 3.679 3.760 17,285,003 3.7252 -0.54%
2005-10-27 0 4.650 4.625 4.650 4.600 4.725 12,116,000 56,582,150 4.6700 3.760 3.740 3.760 3.720 3.821 14,982,479 3.7766 -1.06%
2005-10-26 0 4.700 4.700 4.725 4.625 4.725 11,420,050 53,408,731 4.6768 3.801 3.801 3.821 3.740 3.821 14,121,877 3.7820 -0.53%
2005-10-25 0 4.725 4.725 4.750 4.700 4.800 23,413,595 110,702,742 4.7281 3.821 3.821 3.841 3.801 3.882 28,952,930 3.8235 1.61%
2005-10-24 0 4.650 4.650 4.675 4.625 4.750 14,834,000 69,359,650 4.6757 3.760 3.760 3.781 3.740 3.841 18,343,521 3.7812 -1.06%
2005-10-21 0 4.700 4.700 4.725 4.675 4.750 19,638,126 92,488,581 4.7096 3.801 3.801 3.821 3.781 3.841 24,284,237 3.8086 0.00%
2005-10-20 0 4.700 4.675 4.700 4.675 4.775 21,104,000 99,976,850 4.7373 3.801 3.781 3.801 3.781 3.861 26,096,916 3.8310 0.53%
2005-10-19 0 4.675 4.650 4.675 4.650 4.775 13,304,000 62,494,050 4.6974 3.781 3.760 3.781 3.760 3.861 16,451,544 3.7987 -3.11%
2005-10-18 0 4.825 4.800 4.825 4.775 4.850 17,686,000 85,361,600 4.8265 3.902 3.882 3.902 3.861 3.922 21,870,265 3.9031 1.58%
2005-10-17 0 4.750 4.725 4.750 4.700 4.800 12,774,000 60,701,800 4.7520 3.841 3.821 3.841 3.801 3.882 15,796,153 3.8428 0.53%
2005-10-14 0 4.725 4.725 4.750 4.625 4.825 46,088,000 218,635,950 4.7439 3.821 3.821 3.841 3.740 3.902 56,991,788 3.8363 -1.05%
2005-10-13 0 4.775 4.775 4.800 4.675 4.800 28,643,000 136,154,300 4.7535 3.861 3.861 3.882 3.781 3.882 35,419,540 3.8440 1.06%
2005-10-12 0 4.725 4.725 4.750 4.600 4.875 24,318,000 115,460,900 4.7480 3.821 3.821 3.841 3.720 3.942 30,071,305 3.8396 0.00%
2005-10-10 0 4.725 4.700 4.725 4.550 4.750 31,112,800 145,716,760 4.6835 3.821 3.801 3.821 3.679 3.841 38,473,661 3.7874 4.42%
2005-10-07 0 4.525 4.525 4.550 4.475 4.625 25,472,000 115,714,650 4.5428 3.659 3.659 3.679 3.619 3.740 31,498,325 3.6737 -0.55%
2005-10-06 0 4.550 4.525 4.550 4.500 4.600 48,369,000 220,226,050 4.5530 3.679 3.659 3.679 3.639 3.720 59,812,441 3.6819 -3.70%
2005-10-05 0 4.725 4.700 4.725 4.650 4.825 31,118,000 147,656,450 4.7450 3.821 3.801 3.821 3.760 3.902 38,480,091 3.8372 -3.08%
2005-10-04 0 4.875 4.850 4.875 4.800 4.925 40,068,000 195,309,530 4.8745 3.942 3.922 3.942 3.882 3.983 49,547,538 3.9419 -0.51%
2005-10-03 0 4.900 4.875 4.900 4.825 4.925 38,894,000 189,281,650 4.8666 3.963 3.942 3.963 3.902 3.983 48,095,786 3.9355 0.00%
2005-09-30 0 4.900 4.900 4.925 4.825 5.000 136,805,997 671,249,740 4.9066 3.963 3.963 3.983 3.902 4.043 169,172,416 3.9678 2.08%
2005-09-29 0 4.800 4.775 4.800 4.450 4.850 210,815,475 981,343,889 4.6550 3.882 3.861 3.882 3.599 3.922 260,691,520 3.7644 9.09%
2005-09-28 0 4.400 4.375 4.400 4.300 4.400 16,964,000 73,883,050 4.3553 3.558 3.538 3.558 3.477 3.558 20,977,449 3.5220 2.33%
2005-09-27 0 4.300 4.275 4.300 4.250 4.325 17,471,000 74,986,086 4.2920 3.477 3.457 3.477 3.437 3.498 21,604,399 3.4709 0.00%
2005-09-26 0 4.300 4.275 4.300 4.200 4.300 28,762,000 122,952,010 4.2748 3.477 3.457 3.477 3.396 3.477 35,566,694 3.4569 0.00%
2005-09-23 0 4.300 4.275 4.300 4.225 4.350 23,336,000 99,983,370 4.2845 3.477 3.457 3.477 3.417 3.518 28,856,977 3.4648 -2.27%
2005-09-22 0 4.400 4.375 4.400 4.375 4.450 8,740,100 38,688,333 4.4265 3.558 3.538 3.558 3.538 3.599 10,807,888 3.5796 -1.68%
2005-09-21 0 4.475 4.450 4.475 4.400 4.500 11,829,000 52,448,638 4.4339 3.619 3.599 3.619 3.558 3.639 14,627,579 3.5856 0.56%
2005-09-20 0 4.450 4.425 4.450 4.375 4.475 17,154,000 76,040,450 4.4328 3.599 3.578 3.599 3.538 3.619 21,212,401 3.5847 1.14%
2005-09-16 0 4.400 4.400 4.425 4.375 4.475 11,162,000 49,442,400 4.4295 3.558 3.558 3.578 3.538 3.619 13,802,776 3.5821 0.00%
2005-09-15 0 4.400 4.400 4.450 4.375 4.475 6,794,000 29,977,350 4.4123 3.558 3.558 3.599 3.538 3.619 8,401,367 3.5682 -1.68%
2005-09-14 0 4.475 4.450 4.500 4.350 4.500 20,170,000 89,177,750 4.4213 3.619 3.599 3.639 3.518 3.639 24,941,945 3.5754 2.87%
2005-09-13 0 4.350 4.375 4.400 4.350 4.575 19,714,000 88,186,950 4.4733 3.518 3.538 3.558 3.518 3.700 24,378,062 3.6175 -3.33%
2005-09-12 0 4.500 4.475 4.500 4.350 4.525 31,280,000 139,148,250 4.4485 3.639 3.619 3.639 3.518 3.659 38,680,418 3.5974 4.05%
2005-09-09 0 4.325 4.325 4.350 4.250 4.350 20,252,000 87,361,550 4.3137 3.498 3.498 3.518 3.437 3.518 25,043,345 3.4884 0.00%
2005-09-08 0 4.325 4.325 4.350 4.275 4.375 13,032,000 56,499,450 4.3354 3.498 3.498 3.518 3.457 3.538 16,115,192 3.5060 0.58%
2005-09-07 0 4.300 4.275 4.300 4.275 4.325 10,028,000 43,139,328 4.3019 3.477 3.457 3.477 3.457 3.498 12,400,487 3.4788 0.00%
2005-09-06 0 4.300 4.275 4.300 4.225 4.375 17,209,000 74,356,819 4.3208 3.477 3.457 3.477 3.417 3.538 21,280,413 3.4941 -0.58%
2005-09-05 0 4.325 4.300 4.325 4.275 4.375 14,836,000 64,092,360 4.3201 3.498 3.477 3.498 3.457 3.538 18,345,994 3.4935 1.17%
2005-09-02 0 4.275 4.250 4.275 4.250 4.350 15,870,000 68,154,650 4.2946 3.457 3.437 3.457 3.437 3.518 19,624,624 3.4729 -1.16%
2005-09-01 0 4.325 4.325 4.350 4.275 4.375 17,106,600 73,964,120 4.3237 3.498 3.498 3.518 3.457 3.538 21,153,787 3.4965 1.17%
2005-08-31 0 4.275 4.250 4.275 4.225 4.300 11,680,000 49,837,550 4.2669 3.457 3.437 3.457 3.417 3.477 14,443,328 3.4506 -0.58%
2005-08-30 0 4.300 4.300 4.325 4.250 4.350 21,344,000 91,706,450 4.2966 3.477 3.477 3.498 3.437 3.518 26,393,697 3.4746 1.18%
2005-08-29 0 4.250 4.225 4.250 4.200 4.275 18,340,000 77,578,200 4.2300 3.437 3.417 3.437 3.396 3.457 22,678,992 3.4207 -1.16%
2005-08-26 0 4.300 4.300 4.325 4.150 4.325 19,732,000 83,663,050 4.2400 3.477 3.477 3.498 3.356 3.498 24,400,320 3.4288 2.99%
2005-08-25 0 4.175 4.150 4.175 4.125 4.325 43,098,000 181,141,800 4.2030 3.376 3.356 3.376 3.336 3.498 53,294,395 3.3989 -1.76%
2005-08-24 0 4.250 4.250 4.275 4.200 4.350 57,245,800 243,736,928 4.2577 3.437 3.437 3.457 3.396 3.518 70,789,370 3.4431 -2.86%
2005-08-23 0 4.375 4.350 4.400 4.275 4.525 27,310,000 120,216,550 4.4019 3.538 3.518 3.558 3.457 3.659 33,771,171 3.5597 -2.78%
2005-08-22 0 4.500 4.475 4.500 4.450 4.500 17,484,000 78,492,500 4.4894 3.639 3.619 3.639 3.599 3.639 21,620,474 3.6305 0.00%
2005-08-19 0 4.500 4.475 4.500 4.450 4.575 27,261,000 123,279,150 4.5222 3.639 3.619 3.639 3.599 3.700 33,710,578 3.6570 -2.17%
2005-08-18 0 4.600 4.550 4.575 4.525 4.775 36,166,000 166,979,050 4.6170 3.720 3.679 3.700 3.659 3.861 44,722,379 3.7337 -4.17%
2005-08-17 0 4.800 4.775 4.800 4.700 4.800 14,651,000 69,671,725 4.7554 3.882 3.861 3.882 3.801 3.882 18,117,225 3.8456 0.52%
2005-08-16 0 4.775 4.750 4.775 4.725 4.900 14,850,000 71,284,150 4.8003 3.861 3.841 3.861 3.821 3.963 18,363,306 3.8819 -2.05%
2005-08-15 0 4.875 4.850 4.875 4.800 4.925 31,202,000 150,764,640 4.8319 3.942 3.922 3.942 3.882 3.983 38,583,965 3.9074 -0.51%
2005-08-12 0 4.900 4.875 4.900 4.775 4.975 101,922,897 499,887,802 4.9046 3.963 3.942 3.963 3.861 4.023 126,036,454 3.9662 3.16%
2005-08-11 0 4.750 4.750 4.775 4.700 4.825 39,168,000 187,008,700 4.7745 3.841 3.841 3.861 3.801 3.902 48,434,611 3.8611 0.53%
2005-08-10 0 4.725 4.700 4.725 4.675 4.750 9,264,000 43,568,300 4.7030 3.821 3.801 3.821 3.781 3.841 11,455,735 3.8032 0.53%
2005-08-09 0 4.700 4.700 4.725 4.650 4.775 19,194,095 90,435,697 4.7116 3.801 3.801 3.821 3.760 3.861 23,735,154 3.8102 -1.05%
2005-08-08 0 4.750 4.750 4.775 4.650 4.775 14,400,400 67,956,346 4.7191 3.841 3.841 3.861 3.760 3.861 17,807,337 3.8162 1.06%
2005-08-05 0 4.700 4.675 4.700 4.600 4.725 22,802,304 106,541,445 4.6724 3.801 3.781 3.801 3.720 3.821 28,197,016 3.7785 -0.53%
2005-08-04 0 4.725 4.700 4.725 4.675 4.800 28,478,000 134,576,680 4.7256 3.821 3.801 3.821 3.781 3.882 35,215,504 3.8215 -1.05%
2005-08-03 0 4.775 4.750 4.800 4.625 4.825 79,130,533 372,455,308 4.7068 3.861 3.841 3.882 3.740 3.902 97,851,730 3.8063 2.69%
2005-08-02 0 4.650 4.650 4.675 4.475 4.675 37,426,795 171,635,128 4.5859 3.760 3.760 3.781 3.619 3.781 46,281,461 3.7085 3.91%
2005-08-01 0 4.475 4.475 4.500 4.450 4.525 10,992,000 49,228,600 4.4786 3.619 3.619 3.639 3.599 3.659 13,592,556 3.6217 0.00%
2005-07-29 0 4.475 4.475 4.500 4.475 4.550 11,666,000 52,513,818 4.5014 3.619 3.619 3.639 3.619 3.679 14,426,015 3.6402 0.56%
2005-07-28 0 4.450 4.425 4.475 4.425 4.575 24,520,000 110,401,050 4.5025 3.599 3.578 3.619 3.578 3.700 30,321,095 3.6411 -1.11%
2005-07-27 0 4.500 4.475 4.500 4.400 4.500 22,597,000 100,412,450 4.4436 3.639 3.619 3.639 3.558 3.639 27,943,140 3.5935 1.12%
2005-07-26 0 4.450 4.450 4.475 4.400 4.500 36,983,000 164,292,750 4.4424 3.599 3.599 3.619 3.558 3.639 45,732,670 3.5925 -1.66%
2005-07-25 0 4.525 4.525 4.550 4.500 4.675 31,232,000 142,629,150 4.5668 3.659 3.659 3.679 3.639 3.781 38,621,062 3.6930 -2.16%
2005-07-22 0 4.625 4.625 4.650 4.575 4.775 55,527,610 257,189,597 4.6317 3.740 3.740 3.760 3.700 3.861 68,664,680 3.7456 -3.65%
2005-07-21 0 4.800 4.775 4.800 4.575 4.800 97,975,221 461,307,710 4.7084 3.882 3.861 3.882 3.700 3.882 121,154,812 3.8076 5.49%
2005-07-20 0 4.550 4.550 4.575 4.375 4.575 57,763,184 261,461,119 4.5264 3.679 3.679 3.700 3.538 3.700 71,429,160 3.6604 5.20%
2005-07-19 0 4.325 4.300 4.325 4.275 4.375 11,790,000 50,940,550 4.3207 3.498 3.477 3.498 3.457 3.538 14,579,352 3.4940 0.00%
2005-07-18 0 4.325 4.300 4.350 4.300 4.375 9,157,000 39,604,450 4.3250 3.498 3.477 3.518 3.477 3.538 11,323,420 3.4976 -0.57%
2005-07-15 0 4.350 4.325 4.400 4.325 4.425 17,801,950 77,761,372 4.3681 3.518 3.498 3.558 3.498 3.578 22,013,647 3.5324 -1.69%
2005-07-14 0 4.425 4.400 4.425 4.375 4.450 15,511,573 68,484,491 4.4151 3.578 3.558 3.578 3.538 3.599 19,181,398 3.5704 0.57%
2005-07-13 0 4.400 4.400 4.425 4.350 4.425 12,918,592 56,730,018 4.3913 3.558 3.558 3.578 3.518 3.578 15,974,953 3.5512 0.00%
2005-07-12 0 4.400 4.375 4.400 4.350 4.475 31,009,825 136,441,833 4.4000 3.558 3.538 3.558 3.518 3.619 38,346,324 3.5581 1.15%
2005-07-11 0 4.350 4.300 4.350 4.200 4.400 58,498,598 251,304,989 4.2959 3.518 3.477 3.518 3.396 3.558 72,338,563 3.4740 4.82%
2005-07-08 0 4.150 4.150 4.175 4.125 4.200 19,338,000 80,363,350 4.1557 3.356 3.356 3.376 3.336 3.396 23,913,105 3.3606 0.00%
2005-07-07 0 4.150 4.150 4.175 4.150 4.225 11,875,229 49,696,626 4.1849 3.356 3.356 3.376 3.356 3.417 14,684,745 3.3842 -1.19%
2005-07-06 0 4.200 4.200 4.225 4.200 4.300 11,274,000 47,720,750 4.2328 3.396 3.396 3.417 3.396 3.477 13,941,274 3.4230 -1.18%
2005-07-05 0 4.250 4.250 4.275 4.225 4.350 19,807,074 84,972,861 4.2900 3.437 3.437 3.457 3.417 3.518 24,493,156 3.4692 0.00%
2005-07-04 0 4.250 4.250 4.275 4.250 4.350 7,418,000 31,716,150 4.2756 3.437 3.437 3.457 3.437 3.518 9,172,997 3.4576 -1.73%
2005-06-30 0 4.325 4.300 4.325 4.275 4.325 17,144,140 73,751,088 4.3018 3.498 3.477 3.498 3.457 3.498 21,200,208 3.4788 0.58%
2005-06-29 0 4.300 4.275 4.300 4.250 4.300 8,110,140 34,711,185 4.2800 3.477 3.457 3.477 3.437 3.477 10,028,888 3.4611 0.58%
2005-06-28 0 4.275 4.250 4.275 4.225 4.275 7,628,085 32,423,703 4.2506 3.457 3.437 3.457 3.417 3.457 9,432,785 3.4373 0.59%
2005-06-27 0 4.250 4.225 4.250 4.175 4.250 10,666,000 45,036,100 4.2224 3.437 3.417 3.437 3.376 3.437 13,189,429 3.4146 0.59%
2005-06-24 0 4.225 4.175 4.200 4.200 4.300 14,171,300 59,719,813 4.2141 3.417 3.376 3.396 3.396 3.477 17,524,035 3.4079 -1.74%
2005-06-23 0 4.300 4.300 4.325 4.300 4.325 13,822,000 59,581,950 4.3107 3.477 3.477 3.498 3.477 3.498 17,092,095 3.4859 0.00%
2005-06-22 0 4.300 4.300 4.325 4.250 4.325 26,444,493 113,597,571 4.2957 3.477 3.477 3.498 3.437 3.498 32,700,897 3.4738 0.58%
2005-06-21 0 4.275 4.275 4.300 4.175 4.300 39,246,294 166,726,042 4.2482 3.457 3.457 3.477 3.376 3.477 48,531,428 3.4354 1.18%
2005-06-20 0 4.225 4.225 4.250 4.150 4.250 40,058,190 168,670,023 4.2106 3.417 3.417 3.437 3.356 3.437 49,535,407 3.4050 2.42%
2005-06-17 0 4.125 4.100 4.150 4.075 4.175 20,971,756 86,721,347 4.1351 3.336 3.316 3.356 3.295 3.376 25,933,385 3.3440 1.85%
2005-06-16 0 4.050 4.025 4.050 3.975 4.075 17,931,000 72,029,912 4.0171 3.275 3.255 3.275 3.214 3.295 22,173,228 3.2485 -0.61%
2005-06-15 0 4.075 4.050 4.075 4.050 4.125 12,804,000 52,257,900 4.0814 3.295 3.275 3.295 3.275 3.336 15,833,250 3.3005 -0.61%
2005-06-14 0 4.100 4.075 4.100 4.050 4.125 12,721,260 52,018,522 4.0891 3.316 3.295 3.316 3.275 3.336 15,730,935 3.3068 0.61%
2005-06-13 0 4.075 4.050 4.075 4.050 4.125 5,723,894 23,372,979 4.0834 3.295 3.275 3.295 3.275 3.336 7,078,089 3.3022 -0.61%
2005-06-10 0 4.100 4.100 4.125 4.075 4.125 10,718,000 43,940,150 4.0997 3.316 3.316 3.336 3.295 3.336 13,253,732 3.3153 0.61%
2005-06-09 0 4.075 4.075 4.100 4.075 4.200 19,502,433 80,823,889 4.1443 3.295 3.295 3.316 3.295 3.396 24,116,441 3.3514 -2.40%
2005-06-08 0 4.175 4.150 4.175 4.125 4.175 14,219,945 58,944,984 4.1452 3.376 3.356 3.376 3.336 3.376 17,584,189 3.3522 1.21%
2005-06-07 0 4.125 4.100 4.125 4.100 4.150 21,354,696 88,177,856 4.1292 3.336 3.316 3.336 3.316 3.356 26,406,924 3.3392 0.00%
2005-06-06 0 4.125 4.100 4.125 4.000 4.125 28,709,000 117,006,650 4.0756 3.336 3.316 3.336 3.235 3.336 35,501,155 3.2959 1.85%
2005-06-03 0 4.050 4.050 4.075 4.000 4.100 20,428,983 82,827,999 4.0544 3.275 3.275 3.295 3.235 3.316 25,262,200 3.2787 1.25%
2005-06-02 0 4.000 3.975 4.000 3.950 4.075 24,650,000 98,830,000 4.0093 3.235 3.214 3.235 3.194 3.295 30,481,851 3.2423 0.63%
2005-06-01 0 3.975 3.950 3.975 3.925 4.000 13,322,920 52,786,648 3.9621 3.214 3.194 3.214 3.174 3.235 16,474,940 3.2041 -0.63%
2005-05-31 0 4.000 3.975 4.000 3.950 4.025 13,598,000 54,308,450 3.9939 3.235 3.214 3.235 3.194 3.255 16,815,100 3.2297 0.00%
2005-05-30 0 4.000 4.000 4.025 3.925 4.025 15,204,000 60,474,550 3.9775 3.235 3.235 3.255 3.174 3.255 18,801,058 3.2166 0.63%
2005-05-27 0 3.975 3.950 3.975 3.900 3.975 21,911,463 86,551,783 3.9501 3.214 3.194 3.214 3.154 3.214 27,095,414 3.1943 2.58%
2005-05-26 0 3.875 3.850 3.875 3.800 3.950 31,920,000 122,828,400 3.8480 3.134 3.113 3.134 3.073 3.194 39,471,833 3.1118 -1.27%
2005-05-25 0 3.925 3.900 3.925 3.900 3.975 9,244,000 36,327,975 3.9299 3.174 3.154 3.174 3.154 3.214 11,431,003 3.1780 0.00%
2005-05-24 0 3.925 3.925 3.950 3.925 4.000 18,508,622 73,269,110 3.9586 3.174 3.174 3.194 3.174 3.235 22,887,508 3.2013 -0.63%
2005-05-23 0 3.950 3.925 3.950 3.900 3.975 17,140,000 67,535,850 3.9402 3.194 3.174 3.194 3.154 3.214 21,195,089 3.1864 -0.63%
2005-05-20 0 3.975 3.950 3.975 3.925 4.000 10,429,317 41,255,536 3.9557 3.214 3.194 3.214 3.174 3.235 12,896,750 3.1989 -0.63%
2005-05-19 0 4.000 4.000 4.025 3.950 4.075 26,418,000 105,789,250 4.0044 3.235 3.235 3.255 3.194 3.295 32,668,136 3.2383 1.27%
2005-05-18 0 3.950 3.900 3.950 3.900 3.975 27,996,000 110,049,280 3.9309 3.194 3.154 3.194 3.154 3.214 34,619,469 3.1788 0.00%
2005-05-17 0 3.950 3.925 3.950 3.900 4.050 39,674,088 156,894,139 3.9546 3.194 3.174 3.194 3.154 3.275 49,060,432 3.1980 -2.47%
2005-05-13 0 4.050 4.025 4.050 4.000 4.100 43,403,000 175,098,975 4.0343 3.275 3.255 3.275 3.235 3.316 53,671,554 3.2624 -1.22%
2005-05-12 0 4.100 4.100 4.125 4.100 4.175 13,642,000 56,471,344 4.1395 3.316 3.316 3.336 3.316 3.376 16,869,510 3.3475 -1.20%
2005-05-11 0 4.150 4.150 4.175 4.150 4.200 8,286,000 34,603,950 4.1762 3.356 3.356 3.376 3.356 3.396 10,246,354 3.3772 -1.78%
2005-05-10 0 4.225 4.200 4.225 4.200 4.250 17,478,592 73,705,987 4.2169 3.417 3.396 3.417 3.396 3.437 21,613,787 3.4101 0.00%
2005-05-09 0 4.225 4.200 4.225 4.200 4.275 10,742,542 45,570,149 4.2420 3.417 3.396 3.417 3.396 3.457 13,284,080 3.4304 0.37%
2005-05-06 0 4.375 4.375 4.400 4.350 4.400 14,168,613 61,980,983 4.3745 3.404 3.404 3.424 3.385 3.424 18,209,554 3.4038 0.00%
2005-05-05 0 4.375 4.350 4.400 4.275 4.400 36,736,296 159,655,495 4.3460 3.404 3.385 3.424 3.326 3.424 47,213,623 3.3816 1.74%
2005-05-04 0 4.300 4.275 4.300 4.275 4.325 20,162,000 86,489,300 4.2897 3.346 3.326 3.346 3.326 3.365 25,912,277 3.3378 0.00%
2005-05-03 0 4.300 4.275 4.300 4.250 4.300 17,648,000 75,446,675 4.2751 3.346 3.326 3.346 3.307 3.346 22,681,275 3.3264 2.38%
2005-04-29 0 4.200 4.175 4.200 4.175 4.275 39,086,000 164,502,868 4.2087 3.268 3.249 3.268 3.249 3.326 50,233,471 3.2748 -2.89%
2005-04-28 0 4.325 4.300 4.325 4.300 4.400 22,905,500 99,515,963 4.3446 3.365 3.346 3.365 3.346 3.424 29,438,233 3.3805 -2.26%
2005-04-27 0 4.425 4.400 4.425 4.375 4.450 14,290,000 63,101,600 4.4158 3.443 3.424 3.443 3.404 3.462 18,365,561 3.4359 0.00%
2005-04-26 0 4.425 4.425 4.450 4.350 4.450 5,605,606 24,745,246 4.4144 3.443 3.443 3.462 3.385 3.462 7,204,345 3.4348 1.14%
2005-04-25 0 4.375 4.375 4.400 4.350 4.425 7,916,000 34,696,000 4.3830 3.404 3.404 3.424 3.385 3.443 10,173,672 3.4104 -0.57%
2005-04-22 0 4.400 4.375 4.400 4.350 4.425 17,940,000 78,609,700 4.3818 3.424 3.404 3.424 3.385 3.443 23,056,554 3.4094 1.15%
2005-04-21 0 4.350 4.350 4.375 4.275 4.400 19,078,000 82,594,050 4.3293 3.385 3.385 3.404 3.326 3.424 24,519,116 3.3686 -0.57%
2005-04-20 0 4.375 4.350 4.375 4.325 4.400 11,672,300 50,876,983 4.3588 3.404 3.385 3.404 3.365 3.424 15,001,283 3.3915 0.00%
2005-04-19 0 4.375 4.350 4.375 4.325 4.450 16,589,000 72,650,275 4.3794 3.404 3.385 3.404 3.365 3.462 21,320,244 3.4076 1.74%
2005-04-18 0 4.300 4.275 4.300 4.250 4.375 46,950,000 203,585,550 4.3362 3.346 3.326 3.346 3.307 3.404 60,340,313 3.3740 -3.91%
2005-04-15 0 4.475 4.450 4.500 4.400 4.525 49,828,000 223,231,050 4.4800 3.482 3.462 3.501 3.424 3.521 64,039,129 3.4859 -3.76%
2005-04-14 0 4.650 4.625 4.650 4.575 4.650 13,853,470 64,047,252 4.6232 3.618 3.599 3.618 3.560 3.618 17,804,531 3.5972 -1.06%
2005-04-13 0 4.700 4.675 4.700 4.600 4.700 15,203,000 70,644,600 4.6468 3.657 3.638 3.657 3.579 3.657 19,538,952 3.6156 1.62%
2005-04-12 0 4.625 4.600 4.625 4.600 4.675 14,626,000 67,727,020 4.6306 3.599 3.579 3.599 3.579 3.638 18,797,389 3.6030 0.00%
2005-04-11 0 4.625 4.600 4.625 4.600 4.700 16,104,000 74,521,650 4.6275 3.599 3.579 3.599 3.579 3.657 20,696,920 3.6006 -1.60%
2005-04-08 0 4.700 4.700 4.725 4.700 4.775 15,786,000 74,548,200 4.7224 3.657 3.657 3.676 3.657 3.715 20,288,225 3.6745 1.08%
2005-04-07 0 4.650 4.650 4.675 4.600 4.700 15,653,900 72,703,998 4.6445 3.618 3.618 3.638 3.579 3.657 20,118,450 3.6138 1.64%
2005-04-06 0 4.575 4.550 4.575 4.525 4.600 22,284,000 101,968,942 4.5759 3.560 3.540 3.560 3.521 3.579 28,639,479 3.5604 -1.08%
2005-04-04 0 4.625 4.600 4.625 4.575 4.650 13,952,000 64,456,540 4.6199 3.599 3.579 3.599 3.560 3.618 17,931,162 3.5947 -0.54%
2005-04-01 0 4.650 4.625 4.650 4.475 4.650 13,954,000 63,796,222 4.5719 3.618 3.599 3.618 3.482 3.618 17,933,732 3.5573 3.33%
2005-03-31 0 4.500 4.500 4.525 4.500 4.575 18,266,000 82,836,506 4.5350 3.501 3.501 3.521 3.501 3.560 23,475,530 3.5286 0.00%
2005-03-30 0 4.500 4.525 4.550 4.500 4.575 38,415,300 174,628,890 4.5458 3.501 3.521 3.540 3.501 3.560 49,371,485 3.5370 -1.10%
2005-03-29 0 4.550 4.550 4.575 4.525 4.625 39,883,000 182,932,475 4.5867 3.540 3.540 3.560 3.521 3.599 51,257,778 3.5689 1.11%
2005-03-24 0 4.500 4.500 4.525 4.450 4.600 28,009,000 126,415,800 4.5134 3.501 3.501 3.521 3.462 3.579 35,997,270 3.5118 -1.64%
2005-03-23 0 4.575 4.550 4.575 4.550 4.650 25,546,000 117,636,130 4.6049 3.560 3.540 3.560 3.540 3.618 32,831,813 3.5830 -2.66%
2005-03-22 0 4.700 4.675 4.700 4.675 4.875 29,770,000 141,505,256 4.7533 3.657 3.638 3.657 3.638 3.793 38,260,514 3.6985 -4.08%
2005-03-21 0 4.900 4.875 4.900 4.800 4.925 17,810,000 86,908,900 4.8798 3.813 3.793 3.813 3.735 3.832 22,889,478 3.7969 1.55%
2005-03-18 0 4.825 4.825 4.850 4.800 4.850 13,485,000 65,142,900 4.8308 3.754 3.754 3.774 3.735 3.774 17,330,972 3.7588 1.05%
2005-03-17 0 4.775 4.750 4.775 4.750 4.850 20,352,000 97,494,402 4.7904 3.715 3.696 3.715 3.696 3.774 26,156,465 3.7274 -1.04%
2005-03-16 0 4.825 4.825 4.850 4.650 4.850 23,324,000 110,770,300 4.7492 3.754 3.754 3.774 3.618 3.774 29,976,091 3.6953 1.58%
2005-03-15 0 4.750 4.750 4.775 4.725 4.825 30,346,000 144,940,200 4.7763 3.696 3.696 3.715 3.676 3.754 39,000,791 3.7163 -1.55%
2005-03-14 0 4.825 4.825 4.850 4.825 4.925 19,934,000 97,106,654 4.8714 3.754 3.754 3.774 3.754 3.832 25,619,250 3.7904 -1.03%
2005-03-11 0 4.875 4.850 4.875 4.825 4.900 20,198,000 98,193,128 4.8615 3.793 3.774 3.793 3.754 3.813 25,958,544 3.7827 -1.52%
2005-03-10 0 4.950 4.950 4.975 4.850 5.000 26,982,000 133,279,220 4.9396 3.852 3.852 3.871 3.774 3.890 34,677,366 3.8434 -1.98%
2005-03-09 0 5.050 5.000 5.050 5.000 5.150 27,824,000 141,302,500 5.0784 3.929 3.890 3.929 3.890 4.007 35,759,507 3.9515 -0.98%
2005-03-08 0 5.100 5.050 5.100 4.950 5.100 45,210,000 228,039,700 5.0440 3.968 3.929 3.968 3.852 3.968 58,104,058 3.9247 2.51%
2005-03-07 0 4.975 4.950 4.975 4.800 4.975 72,022,000 351,528,530 4.8808 3.871 3.852 3.871 3.735 3.871 92,562,939 3.7977 5.29%
2005-03-04 0 4.725 4.700 4.725 4.675 4.875 47,333,000 225,385,750 4.7617 3.676 3.657 3.676 3.638 3.793 60,832,546 3.7050 -3.57%
2005-03-03 0 4.900 4.875 4.900 4.875 4.975 37,265,000 183,541,760 4.9253 3.813 3.793 3.813 3.793 3.871 47,893,115 3.8323 -0.51%
2005-03-02 0 4.925 4.900 4.925 4.875 5.100 63,390,000 315,622,684 4.9791 3.832 3.813 3.832 3.793 3.968 81,469,061 3.8741 -5.29%
2005-03-01 0 5.200 5.150 5.200 5.050 5.200 42,067,808 215,986,821 5.1343 4.046 4.007 4.046 3.929 4.046 54,065,702 3.9949 -0.95%
2005-02-28 0 5.250 5.200 5.250 5.100 5.300 124,317,703 648,244,785 5.2144 4.085 4.046 4.085 3.968 4.124 159,773,569 4.0573 5.00%
2005-02-25 0 5.000 5.000 5.050 4.825 5.050 107,359,799 531,381,025 4.9495 3.890 3.890 3.929 3.754 3.929 137,979,209 3.8512 4.17%
2005-02-24 0 4.800 4.775 4.800 4.700 4.800 16,634,000 79,141,254 4.7578 3.735 3.715 3.735 3.657 3.735 21,378,078 3.7020 2.13%
2005-02-23 0 4.700 4.700 4.725 4.650 4.725 13,274,000 62,329,250 4.6956 3.657 3.657 3.676 3.618 3.676 17,059,794 3.6536 -1.05%
2005-02-22 0 4.750 4.725 4.750 4.700 4.775 7,988,000 37,767,000 4.7280 3.696 3.676 3.696 3.657 3.715 10,266,207 3.6788 -0.52%
2005-02-21 0 4.775 4.750 4.775 4.700 4.800 19,187,000 91,193,600 4.7529 3.715 3.696 3.715 3.657 3.735 24,659,203 3.6982 0.53%
2005-02-18 0 4.750 4.750 4.775 4.700 4.775 18,378,000 87,299,700 4.7502 3.696 3.696 3.715 3.657 3.715 23,619,473 3.6961 0.00%
2005-02-17 0 4.750 4.750 4.775 4.700 4.825 32,102,464 152,465,768 4.7493 3.696 3.696 3.715 3.657 3.754 41,258,205 3.6954 0.00%
2005-02-16 0 4.750 4.725 4.750 4.675 4.775 34,513,100 163,236,110 4.7297 3.696 3.676 3.696 3.638 3.715 44,356,363 3.6801 1.06%
2005-02-15 0 4.700 4.675 4.700 4.575 4.725 44,880,927 209,039,122 4.6576 3.657 3.638 3.657 3.560 3.676 57,681,133 3.6240 0.53%
2005-02-14 0 4.675 4.675 4.700 4.600 4.700 24,353,000 113,567,950 4.6634 3.638 3.638 3.657 3.579 3.657 31,298,565 3.6285 1.08%
2005-02-08 0 4.625 4.625 4.650 4.575 4.650 37,943,000 174,925,900 4.6102 3.599 3.599 3.618 3.560 3.618 48,764,483 3.5872 1.65%
2005-02-07 0 4.550 4.550 4.575 4.375 4.575 68,236,574 307,638,351 4.5084 3.540 3.540 3.560 3.404 3.560 87,697,896 3.5079 4.60%
2005-02-04 0 4.350 4.350 4.375 4.325 4.375 12,360,000 53,815,480 4.3540 3.385 3.385 3.404 3.365 3.404 15,885,117 3.3878 0.58%
2005-02-03 0 4.325 4.325 4.350 4.225 4.375 19,357,400 83,695,144 4.3237 3.365 3.365 3.385 3.287 3.404 24,878,202 3.3642 1.17%
2005-02-02 0 4.275 4.275 4.300 4.225 4.300 11,754,000 50,113,650 4.2635 3.326 3.326 3.346 3.287 3.346 15,106,284 3.3174 1.18%
2005-02-01 0 4.225 4.225 4.250 4.225 4.325 25,358,000 108,565,311 4.2813 3.287 3.287 3.307 3.287 3.365 32,590,195 3.3312 -1.17%
2005-01-31 0 4.275 4.250 4.275 4.175 4.275 12,593,583 53,375,449 4.2383 3.326 3.307 3.326 3.249 3.326 16,185,319 3.2978 1.79%
2005-01-28 0 4.200 4.175 4.200 4.175 4.275 14,340,080 60,382,979 4.2108 3.268 3.249 3.268 3.249 3.326 18,429,924 3.2764 -0.59%
2005-01-27 0 4.225 4.225 4.250 4.225 4.300 22,277,200 95,260,920 4.2762 3.287 3.287 3.307 3.287 3.346 28,630,739 3.3272 0.00%
2005-01-26 0 4.225 4.200 4.225 4.125 4.250 21,200,000 89,083,302 4.2020 3.287 3.268 3.287 3.210 3.307 27,246,318 3.2696 0.60%
2005-01-25 0 4.200 4.200 4.225 4.025 4.225 33,154,000 136,477,800 4.1165 3.268 3.268 3.287 3.132 3.287 42,609,643 3.2030 3.07%
2005-01-24 0 4.075 4.075 4.100 4.025 4.150 22,958,000 93,743,300 4.0833 3.171 3.171 3.190 3.132 3.229 29,505,706 3.1771 -1.21%
2005-01-21 0 4.125 4.125 4.150 4.125 4.250 27,244,000 113,209,800 4.1554 3.210 3.210 3.229 3.210 3.307 35,014,089 3.2333 -2.37%
2005-01-20 0 4.225 4.225 4.250 4.225 4.300 23,662,000 100,923,918 4.2652 3.287 3.287 3.307 3.287 3.346 30,410,489 3.3187 -2.87%
2005-01-19 0 4.350 4.350 4.375 4.300 4.425 22,660,000 98,903,300 4.3647 3.385 3.385 3.404 3.346 3.443 29,122,715 3.3961 -0.57%
2005-01-18 0 4.375 4.350 4.375 4.200 4.400 60,113,000 260,396,575 4.3318 3.404 3.385 3.404 3.268 3.424 77,257,449 3.3705 1.74%
2005-01-17 0 4.300 4.275 4.300 4.125 4.325 53,012,000 223,625,250 4.2184 3.346 3.326 3.346 3.210 3.365 68,131,218 3.2823 5.52%
2005-01-14 0 4.075 4.075 4.100 4.025 4.125 38,596,000 157,463,700 4.0798 3.171 3.171 3.190 3.132 3.210 49,603,721 3.1744 0.62%
2005-01-13 0 4.050 4.050 4.075 4.025 4.150 27,660,000 112,660,850 4.0731 3.151 3.151 3.171 3.132 3.229 35,548,734 3.1692 0.62%
2005-01-12 0 4.025 4.000 4.025 3.925 4.025 26,936,000 107,444,068 3.9889 3.132 3.112 3.132 3.054 3.132 34,618,246 3.1037 0.00%
2005-01-11 0 4.025 4.025 4.050 4.025 4.125 23,126,000 93,989,330 4.0642 3.132 3.132 3.151 3.132 3.210 29,721,620 3.1623 -1.23%
2005-01-10 0 4.075 4.050 4.075 3.950 4.150 37,513,170 151,779,349 4.0460 3.171 3.151 3.171 3.073 3.229 48,212,064 3.1482 -0.61%
2005-01-07 0 4.100 4.075 4.100 4.025 4.250 41,395,890 171,023,103 4.1314 3.190 3.171 3.190 3.132 3.307 53,202,150 3.2146 -1.20%
2005-01-06 0 4.150 4.125 4.150 4.100 4.250 39,668,000 166,131,994 4.1881 3.229 3.210 3.229 3.190 3.307 50,981,460 3.2587 -1.78%
2005-01-05 0 4.225 4.200 4.225 4.175 4.325 71,274,000 303,487,594 4.2580 3.287 3.268 3.287 3.249 3.365 91,601,607 3.3131 -7.14%
2005-01-04 0 4.550 4.525 4.575 4.525 4.600 32,008,000 145,730,150 4.5529 3.540 3.521 3.560 3.521 3.579 41,136,799 3.5426 -1.62%
2005-01-03 0 4.625 4.625 4.650 4.575 4.675 14,354,000 66,506,950 4.6333 3.599 3.599 3.618 3.560 3.638 18,447,814 3.6051 0.54%
2004-12-31 0 4.600 4.575 4.600 4.575 4.600 9,735,000 44,696,950 4.5914 3.579 3.560 3.579 3.560 3.579 12,511,458 3.5725 -1.08%
2004-12-30 0 4.650 4.625 4.650 4.625 4.725 59,234,000 276,989,900 4.6762 3.618 3.599 3.618 3.599 3.676 76,127,755 3.6385 0.54%
2004-12-29 0 4.625 4.625 4.650 4.500 4.675 27,736,000 127,357,650 4.5918 3.599 3.599 3.618 3.501 3.638 35,646,409 3.5728 2.21%
2004-12-28 0 4.525 4.500 4.525 4.500 4.575 22,050,000 100,021,050 4.5361 3.521 3.501 3.521 3.501 3.560 28,338,741 3.5295 -0.55%
2004-12-24 0 4.550 4.550 4.575 4.500 4.600 21,352,000 97,391,798 4.5612 3.540 3.540 3.560 3.501 3.579 27,441,669 3.5490 0.55%
2004-12-23 0 4.525 4.525 4.550 4.450 4.550 26,960,000 121,423,051 4.5038 3.521 3.521 3.540 3.462 3.540 34,649,091 3.5044 -0.55%
2004-12-22 0 4.550 4.500 4.525 4.475 4.575 25,582,000 115,727,270 4.5238 3.540 3.501 3.521 3.482 3.560 32,878,081 3.5199 0.55%
2004-12-21 0 4.525 4.500 4.525 4.500 4.600 37,338,000 169,726,350 4.5457 3.521 3.501 3.521 3.501 3.579 47,986,935 3.5369 -2.69%
2004-12-20 0 4.650 4.600 4.625 4.550 4.650 32,450,000 149,542,300 4.6084 3.618 3.579 3.599 3.540 3.618 41,704,859 3.5857 1.09%
2004-12-17 0 4.600 4.575 4.600 4.575 4.650 19,374,000 89,366,000 4.6127 3.579 3.560 3.579 3.560 3.618 24,899,536 3.5891 -0.54%
2004-12-16 0 4.625 4.600 4.625 4.575 4.700 34,408,000 159,047,902 4.6224 3.599 3.579 3.599 3.560 3.657 44,221,288 3.5966 1.09%
2004-12-15 0 4.575 4.550 4.575 4.500 4.600 40,536,000 184,274,600 4.5459 3.560 3.540 3.560 3.501 3.579 52,097,016 3.5371 -0.54%
2004-12-14 0 4.600 4.575 4.600 4.550 4.650 29,416,000 135,135,950 4.5940 3.579 3.560 3.579 3.540 3.618 37,805,551 3.5745 -1.08%
2004-12-13 0 4.650 4.625 4.650 4.550 4.675 31,156,000 144,379,200 4.6341 3.618 3.599 3.618 3.540 3.638 40,041,806 3.6057 1.64%
2004-12-10 0 4.575 4.550 4.575 4.525 4.600 24,156,000 110,117,658 4.5586 3.560 3.540 3.560 3.521 3.579 31,045,380 3.5470 0.00%
2004-12-09 0 4.575 4.550 4.575 4.500 4.650 79,202,000 362,532,550 4.5773 3.560 3.540 3.560 3.501 3.618 101,790,702 3.5615 -1.08%
2004-12-08 0 4.625 4.600 4.625 4.600 4.750 50,434,000 235,234,672 4.6642 3.599 3.579 3.599 3.579 3.696 64,817,962 3.6292 -3.65%
2004-12-07 0 4.800 4.800 4.825 4.750 4.925 31,181,439 150,267,214 4.8191 3.735 3.735 3.754 3.696 3.832 40,074,500 3.7497 -2.54%
2004-12-06 0 4.925 4.875 4.925 4.875 4.950 23,371,100 114,515,230 4.8999 3.832 3.793 3.832 3.793 3.852 30,036,624 3.8125 -1.01%
2004-12-03 0 4.975 4.950 4.975 4.900 5.000 34,418,600 170,441,620 4.9520 3.871 3.852 3.871 3.813 3.890 44,234,911 3.8531 -1.49%
2004-12-02 0 5.050 5.000 5.050 4.975 5.050 52,498,000 262,467,250 4.9996 3.929 3.890 3.929 3.871 3.929 67,470,623 3.8901 2.54%
2004-12-01 0 4.925 4.900 4.925 4.850 4.950 32,149,000 157,701,073 4.9053 3.832 3.813 3.832 3.774 3.852 41,318,013 3.8168 -1.50%
2004-11-30 0 5.000 4.975 5.000 4.925 5.100 37,976,000 189,771,800 4.9972 3.890 3.871 3.890 3.832 3.968 48,806,895 3.8882 0.00%
2004-11-29 0 5.000 5.000 5.050 4.975 5.150 49,474,000 250,008,150 5.0533 3.890 3.890 3.929 3.871 4.007 63,584,167 3.9319 0.50%
2004-11-26 0 4.975 4.950 4.975 4.850 5.100 96,256,140 478,558,936 4.9717 3.871 3.852 3.871 3.774 3.968 123,708,745 3.8684 3.11%
2004-11-25 0 4.825 4.800 4.825 4.750 4.925 12,650,000 60,932,268 4.8168 3.754 3.735 3.754 3.696 3.832 16,257,827 3.7479 -1.03%
2004-11-24 0 4.875 4.875 4.900 4.800 4.950 26,628,460 130,223,961 4.8904 3.793 3.793 3.813 3.735 3.852 34,222,995 3.8052 -0.51%
2004-11-23 0 4.900 4.875 4.900 4.800 4.925 32,364,000 157,668,100 4.8717 3.813 3.793 3.813 3.735 3.832 41,594,332 3.7906 1.55%
2004-11-22 0 4.825 4.800 4.825 4.700 4.850 24,462,000 117,182,100 4.7904 3.754 3.735 3.754 3.657 3.774 31,438,652 3.7273 0.52%
2004-11-19 0 4.800 4.775 4.800 4.700 4.850 14,788,000 70,527,386 4.7692 3.735 3.715 3.735 3.657 3.774 19,005,592 3.7109 0.00%
2004-11-18 0 4.800 4.800 4.825 4.800 4.875 31,176,000 150,391,360 4.8239 3.735 3.735 3.754 3.735 3.793 40,067,510 3.7534 1.59%
2004-11-17 0 4.725 4.700 4.725 4.650 4.850 52,931,000 251,520,020 4.7518 3.676 3.657 3.676 3.618 3.774 68,027,116 3.6973 -1.56%
2004-11-16 0 4.800 4.775 4.800 4.775 4.975 56,755,800 277,818,105 4.8950 3.735 3.715 3.735 3.715 3.871 72,942,763 3.8087 -3.52%
2004-11-15 0 4.975 4.950 4.975 4.875 5.000 72,567,000 359,359,825 4.9521 3.871 3.852 3.871 3.793 3.890 93,263,375 3.8532 4.19%
2004-11-12 0 4.775 4.775 4.800 4.750 4.850 40,960,000 196,163,200 4.7891 3.715 3.715 3.735 3.696 3.774 52,641,943 3.7264 1.06%
2004-11-11 0 4.725 4.725 4.750 4.725 4.875 47,680,000 228,853,200 4.7998 3.676 3.676 3.696 3.676 3.793 61,278,511 3.7346 -1.56%
2004-11-10 0 4.800 4.800 4.825 4.625 4.825 67,666,000 319,389,392 4.7201 3.735 3.735 3.754 3.599 3.754 86,964,592 3.6726 3.23%
2004-11-09 0 4.650 4.650 4.675 4.575 4.725 36,272,000 169,301,226 4.6675 3.618 3.618 3.638 3.560 3.676 46,616,908 3.6318 1.64%
2004-11-08 0 4.575 4.550 4.575 4.550 4.650 25,398,000 116,551,750 4.5890 3.560 3.540 3.560 3.540 3.618 32,641,603 3.5707 -1.08%
2004-11-05 0 4.625 4.600 4.625 4.600 4.725 27,784,000 129,110,450 4.6469 3.599 3.579 3.599 3.579 3.676 35,708,099 3.6157 0.54%
2004-11-04 0 4.600 4.575 4.600 4.550 4.750 34,813,000 161,836,625 4.6487 3.579 3.560 3.579 3.540 3.696 44,741,796 3.6171 -2.13%
2004-11-03 0 4.700 4.675 4.700 4.525 4.750 38,780,000 179,620,350 4.6318 3.657 3.638 3.657 3.521 3.696 49,840,199 3.6039 2.17%
2004-11-02 0 4.600 4.575 4.600 4.500 4.600 26,552,000 120,858,144 4.5518 3.579 3.560 3.579 3.501 3.579 34,124,728 3.5417 2.22%
2004-11-01 0 4.500 4.475 4.500 4.425 4.525 19,848,000 88,975,600 4.4828 3.501 3.482 3.501 3.443 3.521 25,508,723 3.4880 1.12%
2004-10-29 0 4.450 4.450 4.475 4.400 4.575 102,004,000 458,994,650 4.4998 3.462 3.462 3.482 3.424 3.560 131,095,916 3.5012 -6.81%
2004-10-28 0 4.775 4.775 4.800 4.725 4.850 52,124,000 249,274,072 4.7823 3.715 3.715 3.735 3.676 3.774 66,989,957 3.7211 1.06%
2004-10-27 0 4.725 4.725 4.750 4.675 4.800 66,964,000 317,311,166 4.7385 3.676 3.676 3.696 3.638 3.735 86,062,379 3.6870 3.85%
2004-10-26 0 4.550 4.550 4.575 4.425 4.575 40,603,500 183,140,050 4.5104 3.540 3.540 3.560 3.443 3.560 52,183,768 3.5095 2.82%
2004-10-25 0 4.425 4.400 4.425 4.400 4.500 31,090,000 138,356,400 4.4502 3.443 3.424 3.443 3.424 3.501 39,956,982 3.4626 0.00%
2004-10-21 0 4.425 4.425 4.450 4.325 4.475 35,068,138 154,694,357 4.4113 3.443 3.443 3.462 3.365 3.482 45,069,700 3.4323 0.57%
2004-10-20 0 4.400 4.375 4.400 4.350 4.525 64,970,000 286,547,550 4.4105 3.424 3.404 3.424 3.385 3.521 83,499,683 3.4317 -4.35%
2004-10-19 0 4.600 4.600 4.625 4.450 4.650 62,728,000 285,496,550 4.5513 3.579 3.579 3.599 3.462 3.618 80,618,256 3.5413 -1.60%
2004-10-18 0 4.675 4.650 4.675 4.625 4.800 35,526,000 167,328,484 4.7100 3.638 3.618 3.638 3.599 3.735 45,658,146 3.6648 -0.53%
2004-10-15 0 4.700 4.675 4.700 4.600 4.750 86,334,000 403,386,300 4.6724 3.657 3.638 3.657 3.579 3.696 110,956,775 3.6355 2.73%
2004-10-14 0 4.575 4.550 4.575 4.525 4.675 118,775,000 546,125,615 4.5980 3.560 3.540 3.560 3.521 3.638 152,650,067 3.5776 -7.11%
2004-10-13 0 4.925 4.900 4.925 4.875 5.200 106,892,000 531,537,350 4.9727 3.832 3.813 3.832 3.793 4.046 137,377,992 3.8692 -5.29%
2004-10-12 0 5.200 5.150 5.200 5.150 5.350 35,216,000 184,066,590 5.2268 4.046 4.007 4.046 4.007 4.163 45,259,733 4.0669 -0.95%
2004-10-11 0 5.250 5.250 5.300 5.250 5.400 35,914,000 191,121,380 5.3216 4.085 4.085 4.124 4.085 4.202 46,156,805 4.1407 -0.94%
2004-10-08 0 5.300 5.250 5.300 5.150 5.450 86,116,000 456,561,200 5.3017 4.124 4.085 4.124 4.007 4.241 110,676,600 4.1252 -0.93%
2004-10-07 0 5.350 5.350 5.400 5.200 5.450 77,958,000 417,025,600 5.3494 4.163 4.163 4.202 4.046 4.241 100,191,909 4.1623 2.88%
2004-10-06 0 5.200 5.150 5.200 5.150 5.400 82,764,867 436,007,775 5.2680 4.046 4.007 4.046 4.007 4.202 106,369,712 4.0990 -1.89%
2004-10-05 0 5.300 5.250 5.300 5.150 5.400 103,841,496 551,694,654 5.3129 4.124 4.085 4.124 4.007 4.202 133,457,473 4.1339 -1.85%
2004-10-04 0 5.400 5.400 5.450 5.300 5.550 141,994,575 769,893,260 5.4220 4.202 4.202 4.241 4.124 4.318 182,491,950 4.2188 6.93%
2004-09-30 0 5.050 5.050 5.100 4.825 5.100 152,000,750 752,024,581 4.9475 3.929 3.929 3.968 3.754 3.968 195,351,923 3.8496 7.45%
2004-09-28 0 4.700 4.675 4.700 4.675 4.850 62,006,000 294,828,658 4.7548 3.657 3.638 3.657 3.638 3.774 79,690,339 3.6997 -2.08%
2004-09-27 0 4.800 4.775 4.800 4.600 4.825 48,878,000 230,889,200 4.7238 3.735 3.715 3.735 3.579 3.754 62,818,186 3.6755 1.05%
2004-09-24 0 4.750 4.725 4.750 4.700 4.950 114,208,644 549,864,812 4.8146 3.696 3.676 3.696 3.657 3.852 146,781,370 3.7461 -2.06%
2004-09-23 0 4.850 4.825 4.850 4.525 4.850 110,716,628 521,491,102 4.7101 3.774 3.754 3.774 3.521 3.774 142,293,418 3.6649 4.86%
2004-09-22 0 4.625 4.600 4.625 4.575 4.850 104,003,000 489,926,483 4.7107 3.599 3.579 3.599 3.560 3.774 133,665,038 3.6653 -4.64%
2004-09-21 0 4.850 4.825 4.850 4.725 4.950 114,322,714 551,917,499 4.8277 3.774 3.754 3.774 3.676 3.852 146,927,973 3.7564 -1.02%
2004-09-20 0 4.900 4.875 4.900 4.525 4.900 173,441,927 811,045,021 4.6762 3.813 3.793 3.813 3.521 3.813 222,908,203 3.6385 10.73%
2004-09-17 0 4.425 4.425 4.450 4.300 4.550 212,444,284 941,173,328 4.4302 3.443 3.443 3.462 3.346 3.540 273,034,176 3.4471 6.63%
2004-09-16 0 4.150 4.125 4.150 3.850 4.175 126,326,617 511,030,560 4.0453 3.229 3.210 3.229 2.996 3.249 162,355,433 3.1476 6.41%
2004-09-15 0 3.900 3.875 3.900 3.800 3.925 20,194,000 78,221,150 3.8735 3.035 3.015 3.035 2.957 3.054 25,953,403 3.0139 1.30%
2004-09-14 0 3.850 3.825 3.850 3.775 3.900 28,578,000 109,943,900 3.8472 2.996 2.976 2.996 2.937 3.035 36,728,551 2.9934 1.32%
2004-09-13 0 3.800 3.775 3.800 3.775 3.900 40,550,000 154,560,450 3.8116 2.957 2.937 2.957 2.937 3.035 52,115,009 2.9658 -2.56%
2004-09-10 0 3.900 3.875 3.900 3.800 3.900 34,128,000 131,695,632 3.8589 3.035 3.015 3.035 2.957 3.035 43,861,431 3.0025 0.65%
2004-09-09 0 3.875 3.850 3.875 3.825 4.025 38,813,000 152,893,625 3.9392 3.015 2.996 3.015 2.976 3.132 49,882,610 3.0651 -3.73%
2004-09-08 0 4.025 4.025 4.050 4.000 4.125 77,712,965 315,043,938 4.0539 3.132 3.132 3.151 3.112 3.210 99,876,989 3.1543 1.90%
2004-09-07 0 3.950 3.925 3.950 3.800 3.950 48,148,000 187,379,650 3.8917 3.073 3.054 3.073 2.957 3.073 61,879,987 3.0281 1.94%
2004-09-06 0 3.875 3.850 3.875 3.750 3.875 14,866,303 56,884,632 3.8264 3.015 2.996 3.015 2.918 3.015 19,106,227 2.9773 2.65%
2004-09-03 0 3.775 3.750 3.775 3.750 3.875 19,881,697 75,342,156 3.7895 2.937 2.918 2.937 2.918 3.015 25,552,030 2.9486 -1.95%
2004-09-02 0 3.850 3.825 3.850 3.825 3.900 27,146,000 104,723,100 3.8578 2.996 2.976 2.996 2.976 3.035 34,888,139 3.0017 0.00%
2004-09-01 0 3.850 3.850 3.875 3.850 3.925 23,554,000 91,584,500 3.8883 2.996 2.996 3.015 2.996 3.054 30,271,687 3.0254 0.65%
2004-08-31 0 3.825 3.800 3.825 3.800 3.900 21,742,000 83,323,600 3.8324 2.976 2.957 2.976 2.957 3.035 27,942,898 2.9819 -2.55%
2004-08-30 0 3.925 3.900 3.925 3.875 3.975 26,314,000 103,247,250 3.9237 3.054 3.035 3.054 3.015 3.093 33,818,850 3.0529 1.95%
2004-08-27 0 3.850 3.850 3.875 3.825 3.925 31,986,000 123,756,080 3.8691 2.996 2.996 3.015 2.976 3.054 41,108,525 3.0105 -1.28%
2004-08-26 0 3.900 3.900 3.925 3.725 3.925 97,199,640 373,602,190 3.8437 3.035 3.035 3.054 2.898 3.054 124,921,335 2.9907 5.41%
2004-08-25 0 3.700 3.700 3.725 3.625 3.775 29,426,000 109,216,800 3.7116 2.879 2.879 2.898 2.821 2.937 37,818,404 2.8879 0.68%
2004-08-24 0 3.675 3.650 3.675 3.550 3.675 59,118,000 214,119,500 3.6219 2.859 2.840 2.859 2.762 2.859 75,978,671 2.8182 -1.34%
2004-08-23 0 3.725 3.700 3.725 3.700 3.850 30,782,370 115,804,532 3.7620 2.898 2.879 2.898 2.879 2.996 39,561,615 2.9272 -0.67%
2004-08-20 0 3.750 3.725 3.750 3.700 3.825 43,122,000 162,416,750 3.7664 2.918 2.898 2.918 2.879 2.976 55,420,553 2.9306 0.67%
2004-08-19 0 3.725 3.725 3.750 3.625 3.775 83,833,000 311,529,497 3.7161 2.898 2.898 2.918 2.821 2.937 107,742,480 2.8914 5.67%
2004-08-18 0 3.525 3.525 3.550 3.350 3.575 57,931,000 201,997,768 3.4869 2.743 2.743 2.762 2.607 2.782 74,453,134 2.7131 5.22%
2004-08-17 0 3.350 3.350 3.375 3.325 3.400 30,252,000 101,851,850 3.3668 2.607 2.607 2.626 2.587 2.645 38,879,982 2.6196 2.29%
2004-08-16 0 3.275 3.275 3.300 3.275 3.375 26,456,000 87,882,100 3.3218 2.548 2.548 2.568 2.548 2.626 34,001,349 2.5847 -1.50%
2004-08-13 0 3.325 3.300 3.325 3.300 3.400 20,942,000 69,750,050 3.3306 2.587 2.568 2.587 2.568 2.645 26,914,735 2.5915 -2.92%
2004-08-12 0 3.425 3.400 3.425 3.250 3.425 31,920,303 107,023,230 3.3528 2.665 2.645 2.665 2.529 2.665 41,024,091 2.6088 2.24%
2004-08-11 0 3.350 3.325 3.350 3.300 3.525 46,109,103 155,779,448 3.3785 2.607 2.587 2.607 2.568 2.743 59,259,589 2.6288 -2.90%
2004-08-10 0 3.450 3.450 3.475 3.425 3.550 24,755,215 86,019,351 3.4748 2.684 2.684 2.704 2.665 2.762 31,815,493 2.7037 -2.13%
2004-08-09 0 3.525 3.525 3.550 3.500 3.575 19,188,000 67,816,100 3.5343 2.743 2.743 2.762 2.723 2.782 24,660,488 2.7500 -2.08%
2004-08-06 0 3.600 3.575 3.600 3.550 3.600 27,278,000 97,779,773 3.5846 2.801 2.782 2.801 2.762 2.801 35,057,786 2.7891 -0.69%
2004-08-05 0 3.625 3.600 3.625 3.500 3.650 70,644,650 252,766,056 3.5780 2.821 2.801 2.821 2.723 2.840 90,792,764 2.7840 1.40%
2004-08-04 0 3.575 3.550 3.575 3.450 3.600 106,823,408 377,776,012 3.5365 2.782 2.762 2.782 2.684 2.801 137,289,837 2.7517 -3.38%
2004-08-03 0 3.700 3.675 3.700 3.675 3.950 116,699,758 440,227,392 3.7723 2.879 2.859 2.879 2.859 3.073 149,982,959 2.9352 -7.50%
2004-08-02 0 4.000 3.975 4.000 3.950 4.050 13,878,000 55,324,799 3.9865 3.112 3.093 3.112 3.073 3.151 17,836,057 3.1019 -1.84%
2004-07-30 0 4.075 4.050 4.075 4.050 4.125 20,944,000 85,686,428 4.0912 3.171 3.151 3.171 3.151 3.210 26,917,306 3.1833 0.00%
2004-07-29 0 4.075 4.075 4.100 4.000 4.100 20,164,000 81,639,750 4.0488 3.171 3.171 3.190 3.112 3.190 25,914,847 3.1503 0.62%
2004-07-28 0 4.050 4.025 4.050 4.000 4.100 28,658,000 115,270,142 4.0223 3.151 3.132 3.151 3.112 3.190 36,831,367 3.1297 1.25%
2004-07-27 0 4.000 4.000 4.025 3.950 4.075 32,244,000 129,667,800 4.0215 3.112 3.112 3.132 3.073 3.171 41,440,107 3.1290 -1.23%
2004-07-26 0 4.050 4.025 4.050 3.975 4.075 26,044,000 104,545,850 4.0142 3.151 3.132 3.151 3.093 3.171 33,471,845 3.1234 -2.41%
2004-07-23 0 4.150 4.125 4.150 4.075 4.150 24,512,000 100,997,170 4.1203 3.229 3.210 3.229 3.171 3.229 31,502,913 3.2060 0.00%
2004-07-22 0 4.150 4.125 4.150 4.075 4.200 39,530,000 164,015,810 4.1491 3.229 3.210 3.229 3.171 3.268 50,804,101 3.2284 -2.35%
2004-07-21 0 4.250 4.250 4.275 4.225 4.400 52,148,000 223,523,042 4.2863 3.307 3.307 3.326 3.287 3.424 67,020,802 3.3351 -0.58%
2004-07-20 0 4.275 4.250 4.275 4.200 4.325 72,020,000 307,381,700 4.2680 3.326 3.307 3.326 3.268 3.365 92,560,369 3.3209 1.18%
2004-07-19 0 4.225 4.200 4.225 4.100 4.250 79,124,400 332,205,450 4.1985 3.287 3.268 3.287 3.190 3.307 101,690,970 3.2668 3.68%
2004-07-16 0 4.075 4.050 4.075 3.825 4.075 43,316,366 172,684,267 3.9866 3.171 3.151 3.171 2.976 3.171 55,670,353 3.1019 4.49%
2004-07-15 0 3.900 3.850 3.875 3.850 3.950 48,715,609 190,123,165 3.9027 3.035 2.996 3.015 2.996 3.073 62,609,480 3.0367 0.00%
2004-07-14 0 3.900 3.875 3.900 3.800 4.000 92,813,000 362,180,458 3.9023 3.035 3.015 3.035 2.957 3.112 119,283,609 3.0363 -3.11%
2004-07-13 0 4.025 4.000 4.025 3.950 4.075 87,946,185 353,468,839 4.0191 3.132 3.112 3.132 3.073 3.171 113,028,761 3.1272 -3.59%
2004-07-12 0 4.175 4.150 4.175 4.125 4.300 40,898,000 170,635,825 4.1722 3.249 3.229 3.249 3.210 3.346 52,562,260 3.2464 -2.34%
2004-07-09 0 4.275 4.250 4.275 4.250 4.350 46,050,000 198,081,816 4.3015 3.326 3.307 3.326 3.307 3.385 59,183,629 3.3469 0.00%
2004-07-08 0 4.275 4.275 4.300 4.250 4.550 63,707,742 280,486,002 4.4027 3.326 3.326 3.346 3.307 3.540 81,877,425 3.4257 -3.39%
2004-07-07 0 4.425 4.400 4.425 4.350 4.550 60,444,213 269,910,590 4.4654 3.443 3.424 3.443 3.385 3.540 77,683,125 3.4745 0.00%
2004-07-06 0 4.425 4.400 4.425 4.350 4.500 59,902,329 265,599,174 4.4339 3.443 3.424 3.443 3.385 3.501 76,986,694 3.4499 1.14%
2004-07-05 0 4.375 4.350 4.375 4.150 4.400 69,766,000 299,418,300 4.2918 3.404 3.385 3.404 3.229 3.424 89,663,520 3.3394 3.55%
2004-07-02 0 4.225 4.200 4.225 4.025 4.250 59,584,000 248,142,600 4.1646 3.287 3.268 3.287 3.132 3.307 76,577,576 3.2404 1.20%
2004-06-30 0 4.175 4.150 4.175 4.150 4.250 50,026,000 209,814,100 4.1941 3.249 3.229 3.249 3.229 3.307 64,293,599 3.2634 1.21%
2004-06-29 0 4.125 4.100 4.125 4.075 4.200 45,240,000 185,980,544 4.1110 3.210 3.190 3.210 3.171 3.268 58,142,615 3.1987 -1.79%
2004-06-28 0 4.200 4.175 4.200 4.025 4.200 73,828,000 303,892,312 4.1162 3.268 3.249 3.268 3.132 3.268 94,884,017 3.2028 4.35%
2004-06-25 0 4.025 4.000 4.025 3.900 4.100 103,738,000 414,875,435 3.9993 3.132 3.112 3.132 3.035 3.190 133,324,459 3.1118 2.55%
2004-06-24 0 3.925 3.900 3.925 3.750 3.950 75,430,000 291,224,950 3.8609 3.054 3.035 3.054 2.918 3.073 96,942,914 3.0041 6.08%
2004-06-23 0 3.700 3.700 3.725 3.575 3.750 47,294,000 173,355,905 3.6655 2.879 2.879 2.898 2.782 2.918 60,782,423 2.8521 2.07%
2004-06-21 0 3.625 3.600 3.625 3.525 3.750 75,731,634 274,802,701 3.6286 2.821 2.801 2.821 2.743 2.918 97,330,575 2.8234 0.00%
2004-06-18 0 3.625 3.625 3.650 3.500 3.700 72,114,900 258,547,655 3.5852 2.821 2.821 2.840 2.723 2.879 92,682,335 2.7896 -4.61%
2004-06-17 0 3.800 3.800 3.825 3.750 4.050 66,754,000 257,061,302 3.8509 2.957 2.957 2.976 2.918 3.151 85,792,487 2.9963 -5.59%
2004-06-16 0 4.025 4.050 4.075 3.975 4.175 35,022,000 142,082,650 4.0570 3.132 3.151 3.171 3.093 3.249 45,010,403 3.1567 -0.62%
2004-06-15 0 4.050 4.025 4.050 3.975 4.125 67,838,000 274,047,634 4.0397 3.151 3.132 3.151 3.093 3.210 87,185,647 3.1433 -1.22%
2004-06-14 0 4.100 4.075 4.100 4.050 4.400 58,366,000 244,619,050 4.1911 3.190 3.171 3.190 3.151 3.424 75,012,198 3.2611 -3.53%
2004-06-11 0 4.250 4.225 4.250 4.125 4.300 41,445,100 174,539,115 4.2113 3.307 3.287 3.307 3.210 3.346 53,265,395 3.2768 3.66%
2004-06-10 0 4.100 4.075 4.100 4.025 4.150 54,949,212 225,336,668 4.1008 3.190 3.171 3.190 3.132 3.229 70,620,930 3.1908 -2.96%
2004-06-09 0 4.225 4.200 4.225 4.200 4.350 17,262,000 73,993,050 4.2865 3.287 3.268 3.287 3.268 3.385 22,185,186 3.3352 -2.87%
2004-06-08 0 4.350 4.350 4.375 4.300 4.450 33,961,609 148,223,257 4.3644 3.385 3.385 3.404 3.346 3.462 43,647,585 3.3959 1.75%
2004-06-07 0 4.275 4.275 4.300 4.175 4.350 40,645,000 173,817,700 4.2765 3.326 3.326 3.346 3.249 3.385 52,237,104 3.3275 5.56%
2004-06-04 0 4.050 4.050 4.075 4.025 4.150 39,985,791 163,044,274 4.0776 3.151 3.151 3.171 3.132 3.229 51,389,886 3.1727 -0.61%
2004-06-03 0 4.075 4.050 4.075 4.025 4.350 64,857,675 270,737,088 4.1743 3.171 3.151 3.171 3.132 3.385 83,355,323 3.2480 -7.91%
2004-06-02 0 4.425 4.400 4.425 4.300 4.425 29,204,000 127,804,300 4.3763 3.443 3.424 3.443 3.346 3.443 37,533,088 3.4051 1.72%
2004-06-01 0 4.350 4.350 4.375 4.325 4.550 30,268,500 134,261,161 4.4357 3.385 3.385 3.404 3.365 3.540 38,901,188 3.4513 -2.79%
2004-05-31 0 4.475 4.475 4.500 4.275 4.500 47,101,000 206,661,979 4.3876 3.482 3.482 3.501 3.326 3.501 60,534,379 3.4140 1.13%
2004-05-28 0 4.425 4.425 4.450 4.350 4.675 55,938,000 254,418,802 4.5482 3.443 3.443 3.462 3.385 3.638 71,891,723 3.5389 -1.67%
2004-05-27 0 4.500 4.475 4.500 4.300 4.500 70,855,000 312,145,625 4.4054 3.501 3.482 3.501 3.346 3.501 91,063,107 3.4278 7.14%
2004-05-25 0 4.200 4.175 4.200 4.150 4.375 59,504,000 253,278,000 4.2565 3.268 3.249 3.268 3.229 3.404 76,474,760 3.3119 -2.89%
2004-05-24 0 4.325 4.325 4.350 4.175 4.350 60,429,640 257,740,175 4.2651 3.365 3.365 3.385 3.249 3.385 77,664,396 3.3186 2.98%
2004-05-21 0 4.200 4.175 4.200 4.000 4.275 49,046,000 204,013,350 4.1596 3.268 3.249 3.268 3.112 3.326 63,034,100 3.2366 4.35%
2004-05-20 0 4.025 4.025 4.050 3.925 4.250 66,152,000 270,357,956 4.0869 3.132 3.132 3.151 3.054 3.307 85,018,794 3.1800 -4.73%
2004-05-19 0 4.225 4.200 4.225 3.875 4.250 67,353,000 274,517,300 4.0758 3.287 3.268 3.287 3.015 3.307 86,562,324 3.1713 15.75%
2004-05-18 0 3.650 3.625 3.650 3.550 3.700 42,099,000 153,584,800 3.6482 2.840 2.821 2.840 2.762 2.879 54,105,790 2.8386 4.29%
2004-05-17 0 3.500 3.500 3.525 3.425 3.700 44,819,759 158,276,488 3.5314 2.723 2.723 2.743 2.665 2.879 57,602,519 2.7477 -4.76%
2004-05-14 0 3.675 3.675 3.700 3.475 3.975 48,838,761 181,032,712 3.7067 2.859 2.859 2.879 2.704 3.093 62,767,755 2.8842 -5.77%
2004-05-13 0 3.900 3.900 3.925 3.825 4.075 18,758,089 73,982,710 3.9440 3.035 3.035 3.054 2.976 3.171 24,107,965 3.0688 -3.70%
2004-05-12 0 4.050 4.050 4.075 4.025 4.200 53,663,800 218,988,650 4.0808 3.151 3.151 3.171 3.132 3.268 68,968,913 3.1752 2.53%
2004-05-11 0 3.950 3.925 3.950 3.750 4.025 72,075,800 283,072,592 3.9274 3.073 3.054 3.073 2.918 3.132 92,632,083 3.0559 5.33%
2004-05-10 0 3.750 3.725 3.750 3.675 4.125 80,140,000 311,051,344 3.8813 2.918 2.898 2.918 2.859 3.210 102,996,223 3.0200 -13.29%
2004-05-07 0 4.325 4.300 4.325 4.250 4.475 52,921,000 230,638,496 4.3582 3.365 3.346 3.365 3.307 3.482 68,014,264 3.3910 -6.49%
2004-05-06 0 4.625 4.600 4.625 4.575 4.800 33,440,000 156,665,700 4.6850 3.599 3.579 3.599 3.560 3.735 42,977,211 3.6453 -1.60%
2004-05-05 0 4.700 4.675 4.700 4.600 4.825 30,509,000 143,632,000 4.7079 3.657 3.638 3.657 3.579 3.754 39,210,279 3.6631 -2.08%
2004-05-04 0 4.800 4.775 4.800 4.600 4.850 45,888,000 216,852,900 4.7257 3.735 3.715 3.735 3.579 3.774 58,975,427 3.6770 4.92%
2004-05-03 0 4.575 4.575 4.600 4.450 4.625 23,523,320 106,902,554 4.5445 3.560 3.560 3.579 3.462 3.599 30,232,257 3.5360 2.01%
2004-04-30 0 4.575 4.550 4.575 4.250 4.625 86,395,500 384,912,620 4.4552 3.490 3.471 3.490 3.242 3.528 113,263,958 3.3984 2.23%
2004-04-29 0 4.475 4.450 4.475 4.350 4.625 82,833,500 371,956,038 4.4904 3.413 3.394 3.413 3.318 3.528 108,594,198 3.4252 -9.60%
2004-04-28 0 4.950 4.925 4.950 4.850 5.050 32,353,000 160,257,625 4.9534 3.776 3.757 3.776 3.699 3.852 42,414,580 3.7784 1.54%
2004-04-27 0 4.875 4.850 4.875 4.750 5.050 64,302,000 316,892,972 4.9282 3.719 3.699 3.719 3.623 3.852 84,299,518 3.7591 -1.02%
2004-04-26 0 4.925 4.925 4.950 4.850 5.350 79,254,400 399,761,980 5.0440 3.757 3.757 3.776 3.699 4.081 103,902,021 3.8475 -10.45%
2004-04-23 0 5.500 5.450 5.500 5.200 5.500 92,021,400 491,419,384 5.3403 4.195 4.157 4.195 3.966 4.195 120,639,478 4.0735 6.80%
2004-04-22 0 5.150 5.100 5.150 4.850 5.500 167,083,334 847,983,691 5.0752 3.928 3.890 3.928 3.699 4.195 219,045,202 3.8713 -2.83%
2004-04-21 0 5.300 5.250 5.300 5.100 5.500 98,790,000 523,203,820 5.2961 4.043 4.005 4.043 3.890 4.195 129,513,070 4.0398 -3.64%
2004-04-20 0 5.500 5.450 5.500 5.400 5.950 114,390,000 638,039,650 5.5778 4.195 4.157 4.195 4.119 4.539 149,964,572 4.2546 -7.56%
2004-04-19 0 5.950 5.900 5.950 5.850 6.300 58,848,000 356,835,400 6.0637 4.539 4.500 4.539 4.462 4.806 77,149,359 4.6253 -4.03%
2004-04-16 0 6.200 6.250 6.300 6.050 6.300 44,397,000 274,820,852 6.1901 4.729 4.767 4.806 4.615 4.806 58,204,188 4.7217 1.64%
2004-04-15 0 6.100 6.050 6.100 5.950 6.300 102,268,000 621,918,000 6.0813 4.653 4.615 4.653 4.539 4.806 134,072,706 4.6387 -1.61%
2004-04-14 0 6.200 6.150 6.200 6.150 6.550 76,964,000 489,142,040 6.3555 4.729 4.691 4.729 4.691 4.996 100,899,321 4.8478 -8.15%
2004-04-13 0 6.750 6.700 6.750 6.550 6.900 37,154,000 248,054,510 6.6764 5.149 5.111 5.149 4.996 5.263 48,708,661 5.0926 -2.88%
2004-04-08 0 6.950 6.950 7.000 6.800 7.000 17,163,000 118,686,970 6.9153 5.301 5.301 5.339 5.187 5.339 22,500,585 5.2748 -0.71%
2004-04-07 0 7.000 6.950 7.000 6.800 7.050 26,820,800 186,103,268 6.9388 5.339 5.301 5.339 5.187 5.378 35,161,900 5.2928 -0.71%
2004-04-06 0 7.050 7.050 7.100 6.850 7.050 54,479,000 380,021,250 6.9756 5.378 5.378 5.416 5.225 5.378 71,421,627 5.3208 5.22%
2004-04-02 0 6.700 6.700 6.750 6.450 6.750 47,004,000 310,885,400 6.6140 5.111 5.111 5.149 4.920 5.149 61,621,949 5.0450 4.69%
2004-04-01 0 6.400 6.350 6.400 6.250 6.450 22,338,000 141,679,350 6.3425 4.882 4.844 4.882 4.767 4.920 29,284,978 4.8380 0.79%
2004-03-31 0 6.350 6.350 6.400 6.300 6.550 45,058,000 290,403,520 6.4451 4.844 4.844 4.882 4.806 4.996 59,070,755 4.9162 -0.78%
2004-03-30 0 6.400 6.350 6.400 6.150 6.450 45,080,100 285,306,100 6.3289 4.882 4.844 4.882 4.691 4.920 59,099,728 4.8275 6.67%
2004-03-29 0 6.000 6.000 6.050 5.900 6.100 24,712,000 148,326,392 6.0022 4.577 4.577 4.615 4.500 4.653 32,397,277 4.5784 -1.64%
2004-03-26 0 6.100 6.050 6.100 6.000 6.400 32,762,000 201,457,128 6.1491 4.653 4.615 4.653 4.577 4.882 42,950,776 4.6904 -1.61%
2004-03-25 0 6.200 6.150 6.200 6.100 6.550 40,819,200 256,894,500 6.2935 4.729 4.691 4.729 4.653 4.996 53,513,715 4.8005 -6.06%
2004-03-24 0 6.600 6.550 6.600 6.450 6.650 20,746,000 135,515,702 6.5321 5.034 4.996 5.034 4.920 5.072 27,197,876 4.9826 3.12%
2004-03-23 0 6.400 6.350 6.400 6.300 6.500 26,942,000 172,656,240 6.4084 4.882 4.844 4.882 4.806 4.958 35,320,793 4.8882 3.23%
2004-03-22 0 6.200 6.150 6.200 6.050 6.250 19,972,000 123,275,060 6.1724 4.729 4.691 4.729 4.615 4.767 26,183,167 4.7082 -1.59%
2004-03-19 0 6.300 6.250 6.300 6.150 6.500 21,735,449 137,642,956 6.3326 4.806 4.767 4.806 4.691 4.958 28,495,037 4.8304 -2.33%
2004-03-18 0 6.450 6.400 6.450 6.350 6.650 31,212,000 204,334,670 6.5467 4.920 4.882 4.920 4.844 5.072 40,918,736 4.9937 -1.53%
2004-03-17 0 6.550 6.550 6.600 6.450 6.650 24,394,000 160,145,700 6.5650 4.996 4.996 5.034 4.920 5.072 31,980,381 5.0076 1.55%
2004-03-16 0 6.450 6.400 6.450 6.300 6.550 27,572,000 178,049,778 6.4576 4.920 4.882 4.920 4.806 4.996 36,146,719 4.9258 -0.77%
2004-03-15 0 6.500 6.450 6.500 6.200 6.650 69,269,000 448,050,650 6.4683 4.958 4.920 4.958 4.729 5.072 90,811,224 4.9339 3.17%
2004-03-12 0 6.300 6.250 6.300 5.700 6.350 67,248,000 405,403,276 6.0285 4.806 4.767 4.806 4.348 4.844 88,161,706 4.5984 6.78%
2004-03-11 0 5.900 5.900 5.950 5.650 6.250 98,886,000 590,536,974 5.9719 4.500 4.500 4.539 4.310 4.767 129,638,925 4.5552 -2.48%
2004-03-10 0 6.050 6.000 6.050 5.900 6.150 32,250,000 194,700,590 6.0372 4.615 4.577 4.615 4.500 4.691 42,279,548 4.6051 -2.42%
2004-03-09 0 6.200 6.150 6.200 6.150 6.300 17,158,000 106,884,450 6.2294 4.729 4.691 4.729 4.691 4.806 22,494,030 4.7517 -2.36%
2004-03-08 0 6.350 6.350 6.400 6.250 6.550 24,812,000 159,090,600 6.4118 4.844 4.844 4.882 4.767 4.996 32,528,376 4.8908 0.00%
2004-03-05 0 6.350 6.350 6.400 6.350 6.600 29,002,466 187,560,190 6.4670 4.844 4.844 4.882 4.844 5.034 38,022,051 4.9329 -3.05%
2004-03-04 0 6.550 6.500 6.550 6.450 6.700 38,886,000 254,720,100 6.5504 4.996 4.958 4.996 4.920 5.111 50,979,302 4.9965 -2.96%
2004-03-03 0 6.750 6.750 6.800 6.400 6.800 62,079,000 406,041,450 6.5407 5.149 5.149 5.187 4.882 5.187 81,385,179 4.9891 3.05%
2004-03-02 0 6.550 6.500 6.550 6.350 6.700 99,780,000 653,337,904 6.5478 4.996 4.958 4.996 4.844 5.111 130,810,953 4.9945 4.80%
2004-03-01 0 6.250 6.250 6.300 6.150 6.300 25,372,000 158,631,750 6.2522 4.767 4.767 4.806 4.691 4.806 33,262,533 4.7691 -0.79%
2004-02-27 0 6.300 6.250 6.300 6.050 6.300 38,983,000 241,619,310 6.1981 4.806 4.767 4.806 4.615 4.806 51,106,468 4.7278 3.28%
2004-02-26 0 6.100 6.050 6.100 5.800 6.100 33,368,000 198,219,700 5.9404 4.653 4.615 4.653 4.424 4.653 43,745,238 4.5312 3.39%
2004-02-25 0 5.900 5.900 5.950 5.750 6.150 30,452,500 180,207,925 5.9177 4.500 4.500 4.539 4.386 4.691 39,923,036 4.5139 -1.67%
2004-02-24 0 6.000 5.950 6.000 5.950 6.100 14,824,000 89,401,150 6.0308 4.577 4.539 4.577 4.539 4.653 19,434,171 4.6002 -0.83%
2004-02-23 0 6.050 6.000 6.050 5.850 6.100 24,720,000 148,275,140 5.9982 4.615 4.577 4.615 4.462 4.653 32,407,765 4.5753 -0.82%
2004-02-20 0 6.100 6.050 6.100 5.950 6.200 28,286,000 172,942,874 6.1141 4.653 4.615 4.653 4.539 4.729 37,082,768 4.6637 1.67%
2004-02-19 0 6.000 5.950 6.000 5.900 6.400 60,453,000 368,720,400 6.0993 4.577 4.539 4.577 4.500 4.882 79,253,503 4.6524 -6.25%
2004-02-18 0 6.400 6.350 6.400 6.350 6.600 54,102,000 348,572,848 6.4429 4.882 4.844 4.882 4.844 5.034 70,927,382 4.9145 0.00%
2004-02-17 0 6.400 6.350 6.400 6.150 6.450 55,597,000 352,794,300 6.3456 4.882 4.844 4.882 4.691 4.920 72,887,318 4.8403 2.40%
2004-02-16 0 6.250 6.200 6.250 6.050 6.250 34,858,000 215,578,300 6.1845 4.767 4.729 4.767 4.615 4.767 45,698,619 4.7174 3.31%
2004-02-13 0 6.050 6.000 6.050 5.850 6.100 34,454,000 206,106,300 5.9821 4.615 4.577 4.615 4.462 4.653 45,168,978 4.5630 2.54%
2004-02-12 0 5.900 5.850 5.900 5.800 6.000 27,567,000 162,122,940 5.8811 4.500 4.462 4.500 4.424 4.577 36,140,164 4.4859 3.51%
2004-02-11 0 5.700 5.650 5.700 5.550 6.000 30,088,000 174,875,040 5.8121 4.348 4.310 4.348 4.233 4.577 39,445,179 4.4334 -1.72%
2004-02-10 0 5.800 5.800 5.850 5.800 6.050 56,904,000 336,767,600 5.9182 4.424 4.424 4.462 4.424 4.615 74,600,787 4.5143 -1.69%
2004-02-09 0 5.900 5.850 5.900 5.750 6.000 65,730,000 386,680,200 5.8829 4.500 4.462 4.500 4.386 4.577 86,171,617 4.4873 4.42%
2004-02-06 0 5.650 5.650 5.700 5.300 5.700 77,081,500 426,506,850 5.5332 4.310 4.310 4.348 4.043 4.348 101,053,363 4.2206 7.62%
2004-02-05 0 5.250 5.200 5.250 5.200 5.350 44,137,000 232,676,950 5.2717 4.005 3.966 4.005 3.966 4.081 57,863,330 4.0211 1.94%
2004-02-04 0 5.150 5.150 5.200 5.100 5.450 42,510,000 224,493,126 5.2809 3.928 3.928 3.966 3.890 4.157 55,730,343 4.0282 -1.90%
2004-02-03 0 5.250 5.200 5.250 4.875 5.300 66,320,900 339,409,960 5.1177 4.005 3.966 4.005 3.719 4.043 86,946,283 3.9037 6.60%
2004-02-02 0 4.925 4.900 4.925 4.850 5.000 57,724,000 285,574,152 4.9472 3.757 3.738 3.757 3.699 3.814 75,675,802 3.7737 -3.43%
2004-01-30 0 5.100 5.100 5.150 5.050 5.300 69,852,000 358,859,900 5.1374 3.890 3.890 3.928 3.852 4.043 91,575,533 3.9187 -4.67%
2004-01-29 0 5.350 5.300 5.350 5.150 5.400 33,438,000 177,144,600 5.2977 4.081 4.043 4.081 3.928 4.119 43,837,008 4.0410 -1.83%
2004-01-28 0 5.450 5.400 5.450 5.350 5.650 28,935,000 158,695,796 5.4846 4.157 4.119 4.157 4.081 4.310 37,933,603 4.1835 -0.91%
2004-01-27 0 5.500 5.450 5.500 5.300 5.600 37,478,000 204,138,200 5.4469 4.195 4.157 4.195 4.043 4.272 49,133,423 4.1548 0.00%
2004-01-26 0 5.500 5.500 5.550 5.450 5.750 22,486,640 125,257,649 5.5703 4.195 4.195 4.233 4.157 4.386 29,479,844 4.2489 -5.17%
2004-01-21 0 5.800 5.750 5.800 5.650 5.900 20,632,300 118,928,015 5.7642 4.424 4.386 4.424 4.310 4.500 27,048,816 4.3968 0.87%
2004-01-20 0 5.750 5.750 5.800 5.500 5.850 54,931,000 312,008,850 5.6800 4.386 4.386 4.424 4.195 4.462 72,014,196 4.3326 5.50%
2004-01-19 0 5.450 5.450 5.500 4.975 5.500 63,682,500 332,478,608 5.2209 4.157 4.157 4.195 3.795 4.195 83,487,358 3.9824 3.81%
2004-01-16 0 5.250 5.200 5.250 5.150 5.700 83,242,000 445,870,000 5.3563 4.005 3.966 4.005 3.928 4.348 109,129,739 4.0857 -7.08%
2004-01-15 0 5.650 5.650 5.700 5.550 5.900 48,764,000 279,403,650 5.7297 4.310 4.310 4.348 4.233 4.500 63,929,298 4.3705 -1.74%
2004-01-14 0 5.750 5.700 5.750 5.600 5.850 30,677,000 175,859,200 5.7326 4.386 4.348 4.386 4.272 4.462 40,217,354 4.3727 -1.71%
2004-01-13 0 5.850 5.850 5.900 5.500 5.900 57,927,400 331,663,260 5.7255 4.462 4.462 4.500 4.195 4.500 75,942,458 4.3673 2.63%
2004-01-12 0 5.700 5.650 5.700 5.550 5.900 52,127,468 299,449,174 5.7446 4.348 4.310 4.348 4.233 4.500 68,338,783 4.3818 -5.79%
2004-01-09 0 6.050 6.000 6.050 5.900 6.250 59,805,600 361,308,074 6.0414 4.615 4.577 4.615 4.500 4.767 78,404,766 4.6082 -3.20%
2004-01-08 0 6.250 6.200 6.250 6.050 6.300 46,406,900 285,985,386 6.1626 4.767 4.729 4.767 4.615 4.806 60,839,155 4.7007 -1.57%
2004-01-07 0 6.350 6.350 6.400 5.850 6.700 167,922,000 1,053,477,280 6.2736 4.844 4.844 4.882 4.462 5.111 220,144,688 4.7854 3.25%
2004-01-06 1 6.150 - - - - 788,000 4,781,505 6.0679 4.691 - - - - 1,033,063 4.6285 0.00%
2004-01-05 0 6.150 6.150 6.200 5.950 6.200 26,750,000 162,696,308 6.0821 4.691 4.691 4.729 4.539 4.729 35,069,082 4.6393 0.82%
2004-01-02 0 6.100 6.050 6.100 5.850 6.200 24,810,000 149,597,600 6.0297 4.653 4.615 4.653 4.462 4.729 32,525,754 4.5994 3.39%
2003-12-31 0 5.900 5.900 5.950 5.700 5.950 12,792,000 74,185,000 5.7993 4.500 4.500 4.539 4.348 4.539 16,770,232 4.4236 1.72%
2003-12-30 0 5.800 5.800 5.850 5.750 6.150 30,068,000 177,930,610 5.9176 4.424 4.424 4.462 4.386 4.691 39,418,959 4.5138 -5.69%
2003-12-29 0 6.150 6.100 6.150 5.850 6.200 37,046,000 223,116,700 6.0227 4.691 4.653 4.691 4.462 4.729 48,567,073 4.5940 2.50%
2003-12-24 0 6.000 5.950 6.000 5.750 6.000 15,472,800 91,113,264 5.8886 4.577 4.539 4.577 4.386 4.577 20,284,744 4.4917 2.56%
2003-12-23 0 5.850 5.850 5.900 5.800 6.100 35,656,500 211,111,338 5.9207 4.462 4.462 4.500 4.424 4.653 46,745,448 4.5162 0.00%
2003-12-22 0 5.850 5.800 5.850 5.500 5.900 57,840,720 333,482,866 5.7655 4.462 4.424 4.462 4.195 4.500 75,828,821 4.3978 7.34%
2003-12-19 0 5.450 5.450 5.500 5.250 5.500 48,923,000 263,667,910 5.3894 4.157 4.157 4.195 4.005 4.195 64,137,746 4.1110 5.83%
2003-12-18 0 5.150 5.150 5.200 5.100 5.450 55,602,400 290,196,783 5.2191 3.928 3.928 3.966 3.890 4.157 72,894,397 3.9811 -3.74%
2003-12-17 0 5.350 5.350 5.400 4.875 5.400 98,365,000 497,220,560 5.0549 4.081 4.081 4.119 3.719 4.119 128,955,897 3.8557 5.94%
2003-12-16 0 5.050 5.050 5.100 4.925 5.500 81,893,000 424,460,120 5.1831 3.852 3.852 3.890 3.757 4.195 107,361,209 3.9536 -8.18%
2003-12-15 0 5.500 5.550 5.600 5.250 5.850 44,194,000 245,482,150 5.5546 4.195 4.233 4.272 4.005 4.462 57,938,057 4.2370 -0.90%
2003-12-12 0 5.550 5.500 5.550 5.400 5.650 35,302,000 194,458,352 5.5084 4.233 4.195 4.233 4.119 4.310 46,280,700 4.2017 5.71%
2003-12-11 0 5.250 5.250 5.300 5.050 5.400 33,737,000 176,457,310 5.2304 4.005 4.005 4.043 3.852 4.119 44,228,995 3.9896 -0.94%
2003-12-10 0 5.300 5.300 5.350 5.150 5.550 48,982,688 261,546,181 5.3396 4.043 4.043 4.081 3.928 4.233 64,215,996 4.0729 3.92%
2003-12-09 0 5.100 5.100 5.150 4.875 5.200 47,799,482 240,762,776 5.0369 3.890 3.890 3.928 3.719 3.966 62,664,821 3.8421 6.81%
2003-12-08 0 4.775 4.775 4.800 4.600 4.775 17,422,000 82,417,796 4.7307 3.642 3.642 3.661 3.509 3.642 22,840,133 3.6085 2.14%
2003-12-05 0 4.675 4.650 4.675 4.600 4.725 19,114,000 88,848,504 4.6483 3.566 3.547 3.566 3.509 3.604 25,058,334 3.5457 3.89%
2003-12-04 0 4.500 4.500 4.525 4.450 4.625 20,842,000 94,088,350 4.5144 3.433 3.433 3.452 3.394 3.528 27,323,731 3.4435 -2.70%
2003-12-03 0 4.625 4.600 4.625 4.600 4.700 22,220,000 103,036,144 4.6371 3.528 3.509 3.528 3.509 3.585 29,130,280 3.5371 0.54%
2003-12-02 0 4.600 4.600 4.625 4.525 4.775 69,630,979 323,221,379 4.6419 3.509 3.509 3.528 3.452 3.642 91,285,776 3.5408 7.60%
2003-12-01 0 4.275 4.275 4.300 4.125 4.350 38,284,000 163,382,818 4.2677 3.261 3.261 3.280 3.146 3.318 50,190,084 3.2553 6.21%
2003-11-28 0 4.025 4.025 4.050 3.925 4.050 19,635,000 78,542,875 4.0001 3.070 3.070 3.089 2.994 3.089 25,741,362 3.0512 1.26%
2003-11-27 0 3.975 3.925 3.975 3.875 3.975 19,509,000 76,332,000 3.9127 3.032 2.994 3.032 2.956 3.032 25,576,177 2.9845 1.92%
2003-11-26 0 3.900 3.875 3.900 3.775 3.900 18,580,000 71,462,700 3.8462 2.975 2.956 2.975 2.879 2.975 24,358,263 2.9338 1.96%
2003-11-25 0 3.825 3.800 3.825 3.750 3.850 31,256,000 118,327,900 3.7858 2.918 2.899 2.918 2.860 2.937 40,976,420 2.8877 4.79%
2003-11-24 0 3.650 3.625 3.650 3.550 3.675 7,765,100 27,963,500 3.6012 2.784 2.765 2.784 2.708 2.803 10,179,997 2.7469 0.00%
2003-11-21 0 3.650 3.650 3.675 3.425 3.675 44,678,000 157,817,790 3.5323 2.784 2.784 2.803 2.613 2.803 58,572,577 2.6944 0.69%
2003-11-20 0 3.625 3.625 3.650 3.550 3.750 15,986,000 58,161,976 3.6383 2.765 2.765 2.784 2.708 2.860 20,957,546 2.7752 -2.03%
2003-11-19 0 3.700 3.675 3.700 3.600 3.725 47,731,000 175,031,150 3.6670 2.822 2.803 2.822 2.746 2.841 62,575,041 2.7971 -4.52%
2003-11-18 0 3.875 3.875 3.900 3.825 3.975 22,076,000 85,494,940 3.8728 2.956 2.956 2.975 2.918 3.032 28,941,497 2.9541 -1.27%
2003-11-17 0 3.925 3.900 3.925 3.800 3.950 12,640,000 49,154,840 3.8888 2.994 2.975 2.994 2.899 3.013 16,570,961 2.9663 -0.63%
2003-11-14 0 3.950 3.950 3.975 3.875 4.050 37,790,000 150,565,500 3.9843 3.013 3.013 3.032 2.956 3.089 49,542,453 3.0391 0.64%
2003-11-13 0 3.925 3.900 3.925 3.775 3.925 22,913,000 88,527,260 3.8636 2.994 2.975 2.994 2.879 2.994 30,038,799 2.9471 3.29%
2003-11-12 0 3.800 3.800 3.825 3.475 3.825 28,264,000 102,013,620 3.6093 2.899 2.899 2.918 2.651 2.918 37,053,927 2.7531 5.56%
2003-11-11 0 3.600 3.575 3.600 3.575 3.750 34,401,000 125,236,942 3.6405 2.746 2.727 2.746 2.727 2.860 45,099,495 2.7769 -2.70%
2003-11-10 0 3.700 3.700 3.725 3.600 3.825 33,407,000 123,506,860 3.6970 2.822 2.822 2.841 2.746 2.918 43,796,367 2.8200 -1.99%
2003-11-07 0 3.775 3.775 3.800 3.750 3.900 23,792,000 91,186,500 3.8327 2.879 2.879 2.899 2.860 2.975 31,191,163 2.9235 -0.66%
2003-11-06 0 3.800 3.775 3.800 3.675 3.975 35,384,000 134,320,906 3.7961 2.899 2.879 2.899 2.803 3.032 46,388,202 2.8956 -4.40%
2003-11-05 0 3.975 3.925 3.950 3.850 4.050 29,738,000 117,402,800 3.9479 3.032 2.994 3.013 2.937 3.089 38,986,331 3.0114 -1.24%
2003-11-04 0 4.025 4.025 4.050 4.000 4.150 21,594,000 87,668,484 4.0599 3.070 3.070 3.089 3.051 3.166 28,309,598 3.0968 -3.01%
2003-11-03 0 4.150 4.150 4.175 4.000 4.150 25,302,000 103,746,960 4.1003 3.166 3.166 3.185 3.051 3.166 33,170,763 3.1277 3.75%
2003-10-31 0 4.000 4.000 4.025 3.950 4.150 24,020,500 96,740,978 4.0274 3.051 3.051 3.070 3.013 3.166 31,490,725 3.0720 -2.44%
2003-10-30 0 4.100 4.100 4.125 4.000 4.200 33,550,400 136,441,610 4.0668 3.127 3.127 3.146 3.051 3.204 43,984,364 3.1020 -0.61%
2003-10-29 0 4.125 4.100 4.125 4.000 4.200 33,875,000 138,237,570 4.0808 3.146 3.127 3.146 3.051 3.204 44,409,912 3.1128 0.00%
2003-10-28 0 4.125 4.100 4.125 3.875 4.125 55,728,000 221,077,850 3.9671 3.146 3.127 3.146 2.956 3.146 73,059,058 3.0260 7.14%
2003-10-27 0 3.850 3.825 3.850 3.450 3.875 63,816,000 232,272,100 3.6397 2.937 2.918 2.937 2.632 2.956 83,662,375 2.7763 13.24%
2003-10-24 0 3.400 3.375 3.400 3.175 3.450 39,432,000 131,462,400 3.3339 2.593 2.574 2.593 2.422 2.632 51,695,104 2.5430 0.74%
2003-10-23 0 3.375 3.350 3.375 3.325 3.575 54,332,500 186,601,163 3.4344 2.574 2.555 2.574 2.536 2.727 71,229,566 2.6197 -7.53%
2003-10-22 0 3.650 3.650 3.675 3.525 3.700 20,816,000 75,168,136 3.6111 2.784 2.784 2.803 2.689 2.822 27,289,645 2.7545 1.39%
2003-10-21 0 3.600 3.575 3.600 3.500 3.625 22,231,501 78,879,334 3.5481 2.746 2.727 2.746 2.670 2.765 29,145,358 2.7064 1.41%
2003-10-20 0 3.550 3.550 3.575 3.350 3.600 38,122,000 133,097,946 3.4914 2.708 2.708 2.727 2.555 2.746 49,977,703 2.6631 -2.07%
2003-10-17 0 3.625 3.625 3.650 3.575 3.725 23,014,000 83,149,626 3.6130 2.765 2.765 2.784 2.727 2.841 30,171,209 2.7559 -2.03%
2003-10-16 0 3.700 3.675 3.750 3.575 3.750 27,854,000 102,158,086 3.6676 2.822 2.803 2.860 2.727 2.860 36,516,419 2.7976 2.78%
2003-10-15 0 3.600 3.600 3.625 3.525 3.625 15,632,000 55,934,116 3.5782 2.746 2.746 2.765 2.689 2.765 20,493,454 2.7294 0.70%
2003-10-14 0 3.575 3.550 3.575 3.525 3.650 45,916,000 164,001,860 3.5718 2.727 2.708 2.727 2.689 2.784 60,195,588 2.7245 3.62%
2003-10-13 0 3.450 3.450 3.475 3.275 3.500 24,600,439 84,129,203 3.4198 2.632 2.632 2.651 2.498 2.670 32,251,021 2.6086 2.22%
2003-10-10 0 3.375 3.350 3.375 3.350 3.550 38,851,900 133,050,170 3.4245 2.574 2.555 2.574 2.555 2.708 50,934,597 2.6122 0.00%
2003-10-09 0 3.375 3.350 3.375 3.175 3.475 95,310,000 317,909,550 3.3355 2.574 2.555 2.574 2.422 2.651 124,950,812 2.5443 10.66%
2003-10-08 0 3.050 3.000 3.050 2.975 3.125 50,208,500 153,413,325 3.0555 2.326 2.288 2.326 2.269 2.384 65,823,028 2.3307 3.39%
2003-10-07 0 2.950 2.950 2.975 2.875 3.000 27,002,000 79,549,430 2.9461 2.250 2.250 2.269 2.193 2.288 35,399,452 2.2472 0.00%
2003-10-06 0 2.950 2.925 2.975 2.875 3.025 44,526,000 131,542,170 2.9543 2.250 2.231 2.269 2.193 2.307 58,373,306 2.2535 0.85%
2003-10-03 0 2.925 2.900 2.925 2.825 3.025 83,876,000 243,806,880 2.9068 2.231 2.212 2.231 2.155 2.307 109,960,909 2.2172 4.46%
2003-10-02 0 2.800 2.800 2.825 2.675 2.825 100,454,225 278,675,007 2.7741 2.136 2.136 2.155 2.040 2.155 131,694,858 2.1161 7.69%
2003-09-30 0 2.600 2.575 2.600 2.475 2.600 57,640,000 147,269,350 2.5550 1.983 1.964 1.983 1.888 1.983 75,565,678 1.9489 5.05%
2003-09-29 0 2.475 2.450 2.475 2.425 2.500 21,054,987 52,040,867 2.4717 1.888 1.869 1.888 1.850 1.907 27,602,956 1.8853 0.00%
2003-09-26 0 2.475 2.450 2.475 2.425 2.475 23,324,000 57,130,700 2.4494 1.888 1.869 1.888 1.850 1.888 30,577,618 1.8684 3.12%
2003-09-25 0 2.400 2.375 2.400 2.350 2.450 16,948,000 40,795,250 2.4071 1.831 1.812 1.831 1.793 1.869 22,218,722 1.8361 0.00%
2003-09-24 0 2.400 2.375 2.400 2.300 2.400 17,210,000 40,731,100 2.3667 1.831 1.812 1.831 1.754 1.831 22,562,202 1.8053 2.13%
2003-09-23 0 2.350 2.325 2.350 2.200 2.375 13,521,000 31,063,400 2.2974 1.793 1.773 1.793 1.678 1.812 17,725,946 1.7524 6.82%
2003-09-22 0 2.200 2.200 2.225 2.175 2.300 15,596,000 34,796,400 2.2311 1.678 1.678 1.697 1.659 1.754 20,446,258 1.7018 -2.22%
2003-09-19 0 2.250 2.225 2.250 2.200 2.325 27,250,000 61,358,100 2.2517 1.716 1.697 1.716 1.678 1.773 35,724,579 1.7175 -2.17%
2003-09-18 0 2.300 2.275 2.300 2.250 2.375 27,539,000 62,865,125 2.2828 1.754 1.735 1.754 1.716 1.812 36,103,456 1.7412 -4.17%
2003-09-17 0 2.400 2.375 2.400 2.350 2.475 14,282,000 34,086,200 2.3867 1.831 1.812 1.831 1.793 1.888 18,723,612 1.8205 -2.04%
2003-09-16 0 2.450 2.450 2.475 2.275 2.475 20,224,000 48,481,800 2.3972 1.869 1.869 1.888 1.735 1.888 26,513,537 1.8286 4.26%
2003-09-15 0 2.350 2.325 2.350 2.325 2.375 15,736,000 36,935,750 2.3472 1.793 1.773 1.793 1.773 1.812 20,629,797 1.7904 2.17%
2003-09-11 0 2.300 2.300 2.325 2.275 2.350 34,264,000 79,347,450 2.3158 1.754 1.754 1.773 1.735 1.793 44,919,889 1.7664 1.10%
2003-09-10 0 2.275 2.275 2.300 2.250 2.350 36,376,000 83,401,900 2.2928 1.735 1.735 1.754 1.716 1.793 47,688,708 1.7489 -3.19%
2003-09-09 0 2.350 2.325 2.350 2.325 2.550 27,656,078 66,801,826 2.4154 1.793 1.773 1.793 1.773 1.945 36,256,945 1.8425 -6.93%
2003-09-08 0 2.525 2.500 2.525 2.450 2.525 19,350,000 48,456,100 2.5042 1.926 1.907 1.926 1.869 1.926 25,367,729 1.9101 0.00%
2003-09-05 0 2.525 2.500 2.525 2.450 2.550 48,662,000 120,913,250 2.4848 1.926 1.907 1.926 1.869 1.945 63,795,576 1.8953 4.12%
2003-09-04 0 2.425 2.400 2.450 2.400 2.500 53,350,000 130,494,326 2.4460 1.850 1.831 1.869 1.831 1.907 69,941,515 1.8658 0.00%
2003-09-03 0 2.425 2.400 2.425 2.350 2.425 29,198,000 69,588,194 2.3833 1.850 1.831 1.850 1.793 1.850 38,278,395 1.8179 2.11%
2003-09-02 0 2.375 2.350 2.375 2.300 2.375 14,116,000 33,044,000 2.3409 1.812 1.793 1.812 1.754 1.812 18,505,987 1.7856 1.06%
2003-09-01 0 2.350 2.350 2.375 2.275 2.400 44,017,447 104,075,585 2.3644 1.793 1.793 1.812 1.735 1.831 57,706,597 1.8035 -1.05%
2003-08-29 0 2.375 2.375 2.400 2.325 2.400 34,788,000 82,607,820 2.3746 1.812 1.812 1.831 1.773 1.831 45,606,850 1.8113 0.00%
2003-08-28 0 2.375 2.350 2.375 2.175 2.400 52,618,000 119,967,170 2.2800 1.812 1.793 1.812 1.659 1.831 68,981,868 1.7391 7.95%
2003-08-27 0 2.200 2.175 2.200 2.175 2.275 37,000,000 81,760,450 2.2097 1.678 1.659 1.678 1.659 1.735 48,506,768 1.6855 2.33%
2003-08-26 0 2.150 2.125 2.150 2.100 2.200 39,279,700 84,119,000 2.1415 1.640 1.621 1.640 1.602 1.678 51,495,440 1.6335 -1.15%
2003-08-25 0 2.175 2.175 2.200 2.150 2.275 29,893,021 66,449,694 2.2229 1.659 1.659 1.678 1.640 1.735 39,189,563 1.6956 -4.40%
2003-08-22 0 2.275 2.250 2.275 2.225 2.325 28,082,000 63,556,700 2.2633 1.735 1.716 1.735 1.697 1.773 36,815,326 1.7264 -1.09%
2003-08-21 0 2.300 2.275 2.300 2.275 2.400 18,229,000 42,594,876 2.3367 1.754 1.735 1.754 1.735 1.831 23,898,105 1.7824 0.00%
2003-08-20 0 2.300 2.275 2.300 2.225 2.400 24,983,000 57,129,000 2.2867 1.754 1.735 1.754 1.697 1.831 32,752,556 1.7443 -2.13%
2003-08-19 0 2.350 2.325 2.375 2.325 2.525 29,808,000 72,212,220 2.4226 1.793 1.773 1.812 1.773 1.926 39,078,101 1.8479 -4.08%
2003-08-18 0 2.450 2.425 2.450 2.350 2.450 20,151,561 48,401,723 2.4019 1.869 1.850 1.869 1.793 1.869 26,418,570 1.8321 4.26%
2003-08-15 0 2.350 2.325 2.350 2.300 2.400 13,855,561 32,576,604 2.3512 1.793 1.773 1.793 1.754 1.831 18,164,553 1.7934 -2.08%
2003-08-14 0 2.400 2.375 2.400 2.350 2.425 24,264,000 57,796,150 2.3820 1.831 1.812 1.831 1.793 1.850 31,809,952 1.8169 1.05%
2003-08-13 0 2.375 2.350 2.375 2.275 2.400 52,589,000 123,816,700 2.3544 1.812 1.793 1.812 1.735 1.831 68,943,849 1.7959 5.56%
2003-08-12 0 2.250 2.250 2.275 2.200 2.300 44,398,000 100,008,252 2.2525 1.716 1.716 1.735 1.678 1.754 58,205,499 1.7182 0.00%
2003-08-11 0 2.250 2.225 2.250 2.125 2.250 22,712,000 49,901,250 2.1971 1.716 1.697 1.716 1.621 1.716 29,775,289 1.6759 5.88%
2003-08-08 0 2.125 2.125 2.150 2.100 2.225 33,419,200 71,612,885 2.1429 1.621 1.621 1.640 1.602 1.697 43,812,361 1.6345 -3.41%
2003-08-07 0 2.200 2.175 2.200 2.125 2.325 69,871,000 153,073,500 2.1908 1.678 1.659 1.678 1.621 1.773 91,600,442 1.6711 -4.35%
2003-08-06 0 2.300 2.325 2.350 2.250 2.425 40,459,000 94,709,374 2.3409 1.754 1.773 1.793 1.716 1.850 53,041,495 1.7856 -8.00%
2003-08-05 0 2.500 2.475 2.500 2.375 2.500 19,808,000 48,666,200 2.4569 1.907 1.888 1.907 1.812 1.907 25,968,164 1.8741 1.01%
2003-08-04 0 2.475 2.450 2.475 2.350 2.475 9,002,000 21,693,800 2.4099 1.888 1.869 1.888 1.793 1.888 11,801,565 1.8382 3.12%
2003-08-01 0 2.400 2.375 2.400 2.350 2.450 27,919,000 66,773,000 2.3917 1.831 1.812 1.831 1.793 1.869 36,601,634 1.8243 4.35%
2003-07-31 0 2.300 2.275 2.300 2.250 2.325 15,511,400 35,363,920 2.2799 1.754 1.735 1.754 1.716 1.773 20,335,348 1.7390 2.22%
2003-07-30 0 2.250 2.250 2.275 2.250 2.300 17,526,000 39,838,100 2.2731 1.716 1.716 1.735 1.716 1.754 22,976,476 1.7339 0.00%
2003-07-29 0 2.250 2.250 2.275 2.250 2.325 13,770,000 31,479,970 2.2861 1.716 1.716 1.735 1.716 1.773 18,052,384 1.7438 -2.17%
2003-07-28 0 2.300 2.300 2.325 2.200 2.325 21,136,000 47,879,150 2.2653 1.754 1.754 1.773 1.678 1.773 27,709,163 1.7279 5.75%
2003-07-25 0 2.175 2.175 2.200 2.150 2.200 6,060,000 13,213,000 2.1804 1.659 1.659 1.678 1.640 1.678 7,944,622 1.6631 -1.14%
2003-07-24 0 2.200 2.175 2.225 2.050 2.225 23,356,000 49,939,250 2.1382 1.678 1.659 1.697 1.564 1.697 30,619,569 1.6310 2.33%
2003-07-23 0 2.150 2.125 2.150 2.100 2.275 14,634,000 31,545,100 2.1556 1.640 1.621 1.640 1.602 1.735 19,185,082 1.6443 -4.44%
2003-07-22 0 2.250 2.225 2.250 2.125 2.300 27,179,000 59,726,025 2.1975 1.716 1.697 1.716 1.621 1.754 35,631,498 1.6762 4.65%
2003-07-21 0 2.150 2.125 2.175 2.125 2.275 23,295,000 51,754,600 2.2217 1.640 1.621 1.659 1.621 1.735 30,539,599 1.6947 -3.37%
2003-07-18 0 2.225 2.225 2.250 2.150 2.250 49,480,200 110,165,787 2.2265 1.697 1.697 1.716 1.640 1.716 64,868,232 1.6983 0.00%
2003-07-17 0 2.225 2.225 2.250 2.225 2.475 51,876,000 121,516,134 2.3424 1.697 1.697 1.716 1.697 1.888 68,009,110 1.7868 -6.32%
2003-07-16 0 2.375 2.350 2.375 2.150 2.400 40,082,000 91,204,508 2.2754 1.812 1.793 1.812 1.640 1.831 52,547,250 1.7357 7.95%
2003-07-15 0 2.200 2.150 2.200 2.150 2.250 33,212,000 73,051,440 2.1995 1.678 1.640 1.678 1.640 1.716 43,540,723 1.6778 -1.12%
2003-07-14 0 2.225 2.200 2.225 2.175 2.250 36,695,300 80,830,948 2.2028 1.697 1.678 1.697 1.659 1.716 48,107,308 1.6802 4.71%
2003-07-11 0 2.125 2.125 2.150 2.075 2.175 37,136,000 78,540,682 2.1149 1.621 1.621 1.640 1.583 1.659 48,685,063 1.6132 -1.16%
2003-07-10 0 2.150 2.150 2.175 2.150 2.250 31,914,000 69,825,776 2.1879 1.640 1.640 1.659 1.640 1.716 41,839,054 1.6689 -3.37%
2003-07-09 0 2.225 2.200 2.225 2.125 2.225 69,474,000 151,444,268 2.1799 1.697 1.678 1.697 1.621 1.697 91,079,978 1.6628 5.95%
2003-07-08 0 2.100 2.100 2.125 2.000 2.125 51,986,000 107,860,059 2.0748 1.602 1.602 1.621 1.526 1.621 68,153,320 1.5826 3.70%
2003-07-07 0 2.025 2.000 2.025 1.900 2.025 40,181,600 78,789,530 1.9608 1.545 1.526 1.545 1.449 1.545 52,677,825 1.4957 6.02%
2003-07-04 0 1.910 1.900 1.910 1.840 1.920 40,790,000 77,337,820 1.8960 1.457 1.449 1.457 1.404 1.465 53,475,434 1.4462 3.24%
2003-07-03 0 1.850 1.840 1.850 1.760 1.850 45,454,000 81,688,060 1.7972 1.411 1.404 1.411 1.342 1.411 59,589,909 1.3708 7.56%
2003-07-02 0 1.720 1.720 1.730 1.700 1.760 32,060,000 55,643,448 1.7356 1.312 1.312 1.320 1.297 1.342 42,030,459 1.3239 -1.15%
2003-06-30 0 1.740 1.730 1.740 1.730 1.790 18,380,000 32,197,060 1.7517 1.327 1.320 1.327 1.320 1.365 24,096,065 1.3362 -2.79%
2003-06-27 0 1.790 1.780 1.790 1.710 1.810 28,438,000 50,315,884 1.7693 1.365 1.358 1.365 1.304 1.381 37,282,039 1.3496 4.68%
2003-06-26 0 1.710 1.710 1.720 1.700 1.770 30,514,132 52,899,316 1.7336 1.304 1.304 1.312 1.297 1.350 40,003,835 1.3224 -2.84%
2003-06-25 0 1.760 1.750 1.760 1.730 1.770 17,316,000 30,312,500 1.7505 1.342 1.335 1.342 1.320 1.350 22,701,167 1.3353 0.00%
2003-06-24 0 1.760 1.750 1.760 1.710 1.810 34,219,000 60,030,734 1.7543 1.342 1.335 1.342 1.304 1.381 44,860,894 1.3382 -1.12%
2003-06-23 0 1.780 1.760 1.770 1.770 1.890 32,207,000 59,204,350 1.8382 1.358 1.342 1.350 1.350 1.442 42,223,175 1.4022 -4.81%
2003-06-20 0 1.870 1.870 1.880 1.830 1.920 57,336,000 106,961,682 1.8655 1.426 1.426 1.434 1.396 1.465 75,167,136 1.4230 1.63%
2003-06-19 0 1.840 1.830 1.840 1.790 1.860 38,832,000 70,941,536 1.8269 1.404 1.396 1.404 1.365 1.419 50,908,508 1.3935 2.22%
2003-06-18 0 1.800 1.790 1.800 1.770 1.830 32,198,000 57,696,400 1.7919 1.373 1.365 1.373 1.350 1.396 42,211,376 1.3668 -1.10%
2003-06-17 0 1.820 1.820 1.830 1.790 1.850 44,810,000 81,567,260 1.8203 1.388 1.388 1.396 1.365 1.411 58,745,629 1.3885 1.68%
2003-06-16 0 1.790 1.780 1.790 1.770 1.860 65,298,000 119,718,232 1.8334 1.365 1.358 1.365 1.350 1.419 85,605,268 1.3985 -3.76%
2003-06-13 0 1.860 1.860 1.880 1.830 1.880 39,752,000 73,651,214 1.8528 1.419 1.419 1.434 1.396 1.434 52,114,622 1.4133 0.54%
2003-06-12 0 1.850 1.840 1.850 1.750 1.860 25,447,747 46,488,170 1.8268 1.411 1.404 1.411 1.335 1.419 33,361,837 1.3935 5.71%
2003-06-11 0 1.750 1.750 1.760 1.750 1.800 27,018,000 47,809,340 1.7695 1.335 1.335 1.342 1.335 1.373 35,420,428 1.3498 -1.13%
2003-06-10 0 1.770 1.770 1.780 1.760 1.820 26,190,000 46,913,580 1.7913 1.350 1.350 1.358 1.342 1.388 34,334,926 1.3664 -0.56%
2003-06-09 0 1.780 1.770 1.780 1.770 1.820 15,004,000 26,902,760 1.7930 1.358 1.350 1.358 1.350 1.388 19,670,150 1.3677 0.56%
2003-06-06 0 1.770 1.760 1.770 1.700 1.770 32,350,000 56,077,960 1.7335 1.350 1.342 1.350 1.297 1.350 42,410,647 1.3223 4.73%
2003-06-05 0 1.690 1.680 1.690 1.660 1.750 29,042,000 49,515,780 1.7050 1.289 1.281 1.289 1.266 1.335 38,073,880 1.3005 -1.74%
2003-06-03 0 1.720 1.720 1.740 1.720 1.770 14,760,000 25,724,360 1.7428 1.312 1.312 1.327 1.312 1.350 19,350,267 1.3294 -3.37%
2003-06-02 0 1.780 1.780 1.790 1.680 1.790 31,166,000 54,504,680 1.7489 1.358 1.358 1.365 1.281 1.365 40,858,430 1.3340 6.59%
2003-05-30 0 1.670 1.660 1.670 1.630 1.680 17,702,000 29,496,280 1.6663 1.274 1.266 1.274 1.243 1.281 23,207,211 1.2710 1.83%
2003-05-29 0 1.640 1.630 1.640 1.630 1.670 19,452,000 32,153,280 1.6530 1.251 1.243 1.251 1.243 1.274 25,501,450 1.2608 0.00%
2003-05-28 0 1.640 1.640 1.650 1.620 1.660 34,444,000 56,366,580 1.6365 1.251 1.251 1.259 1.236 1.266 45,155,868 1.2483 3.14%
2003-05-27 0 1.590 1.590 1.600 1.580 1.640 38,101,000 61,091,710 1.6034 1.213 1.213 1.220 1.205 1.251 49,950,172 1.2231 -1.85%
2003-05-26 0 1.620 1.630 1.640 1.620 1.690 41,626,698 69,035,887 1.6585 1.236 1.243 1.251 1.236 1.289 54,572,340 1.2650 0.00%
2003-05-23 0 1.620 1.610 1.620 1.580 1.630 49,140,000 79,098,435 1.6097 1.236 1.228 1.236 1.205 1.243 64,422,231 1.2278 -0.61%
2003-05-22 0 1.630 1.630 1.640 1.570 1.650 72,670,000 117,150,460 1.6121 1.243 1.243 1.251 1.198 1.259 95,269,914 1.2297 4.49%
2003-05-21 0 1.560 1.560 1.570 1.450 1.590 66,124,000 100,728,700 1.5233 1.190 1.190 1.198 1.106 1.213 86,688,149 1.1620 8.33%
2003-05-20 0 1.440 1.430 1.440 1.390 1.440 13,116,000 18,654,200 1.4222 1.098 1.091 1.098 1.060 1.098 17,194,994 1.0849 2.13%
2003-05-19 0 1.410 1.410 1.420 1.360 1.420 20,997,000 29,332,252 1.3970 1.076 1.076 1.083 1.037 1.083 27,526,935 1.0656 3.68%
2003-05-16 0 1.360 1.340 1.360 1.340 1.370 11,487,000 15,583,670 1.3566 1.037 1.022 1.037 1.022 1.045 15,059,385 1.0348 0.74%
2003-05-15 0 1.350 1.340 1.350 1.330 1.360 15,448,000 20,840,860 1.3491 1.030 1.022 1.030 1.014 1.037 20,252,231 1.0291 0.00%
2003-05-14 0 1.350 1.340 1.350 1.310 1.350 14,548,000 19,351,720 1.3302 1.030 1.022 1.030 0.999 1.030 19,072,337 1.0146 1.50%
2003-05-13 0 1.330 1.330 1.340 1.300 1.340 11,180,751 14,798,141 1.3235 1.014 1.014 1.022 0.992 1.022 14,657,894 1.0096 3.10%
2003-05-12 0 1.290 1.290 1.300 1.280 1.300 16,246,000 20,980,522 1.2914 0.984 0.984 0.992 0.976 0.992 21,298,404 0.9851 1.57%
2003-05-09 0 1.270 1.270 1.280 1.260 1.320 12,968,000 16,668,720 1.2854 0.969 0.969 0.976 0.961 1.007 17,000,967 0.9805 -2.16%
2003-05-07 0 1.340 1.340 1.350 1.340 1.390 23,122,000 31,335,360 1.3552 0.990 0.990 0.997 0.990 1.027 31,293,642 1.0013 -2.19%
2003-05-06 0 1.370 1.360 1.370 1.350 1.390 22,426,000 30,739,140 1.3707 1.012 1.005 1.012 0.997 1.027 30,351,666 1.0128 2.24%
2003-05-05 0 1.340 1.340 1.350 1.320 1.350 12,236,000 16,368,140 1.3377 0.990 0.990 0.997 0.975 0.997 16,560,376 0.9884 0.75%
2003-05-02 0 1.330 1.320 1.330 1.320 1.390 28,585,000 38,394,320 1.3432 0.983 0.975 0.983 0.975 1.027 38,687,344 0.9924 -2.21%
2003-04-30 0 1.360 1.350 1.360 1.350 1.390 32,672,000 44,501,340 1.3621 1.005 0.997 1.005 0.997 1.027 44,218,748 1.0064 0.00%
2003-04-29 0 1.360 1.360 1.370 1.310 1.380 49,132,000 66,476,420 1.3530 1.005 1.005 1.012 0.968 1.020 66,495,945 0.9997 6.25%
2003-04-28 0 1.280 1.270 1.280 1.250 1.290 28,526,000 36,258,020 1.2711 0.946 0.938 0.946 0.924 0.953 38,607,492 0.9391 3.23%
2003-04-25 0 1.240 1.230 1.240 1.210 1.260 26,614,500 33,028,090 1.2410 0.916 0.909 0.916 0.894 0.931 36,020,441 0.9169 0.00%
2003-04-24 0 1.240 1.230 1.240 1.140 1.240 66,102,500 78,614,757 1.1893 0.916 0.909 0.916 0.842 0.916 89,464,060 0.8787 -0.80%
2003-04-23 0 1.250 1.250 1.260 1.240 1.380 35,541,900 46,050,968 1.2957 0.924 0.924 0.931 0.916 1.020 48,102,911 0.9573 -9.42%
2003-04-22 0 1.380 1.370 1.380 1.360 1.410 10,719,900 14,882,166 1.3883 1.020 1.012 1.020 1.005 1.042 14,508,465 1.0258 0.00%
2003-04-17 0 1.380 1.380 1.390 1.350 1.400 30,320,000 41,871,074 1.3810 1.020 1.020 1.027 0.997 1.034 41,035,517 1.0204 2.22%
2003-04-16 0 1.350 1.340 1.350 1.330 1.370 13,598,400 18,388,384 1.3522 0.997 0.990 0.997 0.983 1.012 18,404,267 0.9991 -0.74%
2003-04-15 0 1.360 1.350 1.360 1.330 1.380 29,866,000 40,445,080 1.3542 1.005 0.997 1.005 0.983 1.020 40,421,067 1.0006 0.00%
2003-04-14 0 1.360 1.360 1.370 1.360 1.430 16,302,000 22,537,180 1.3825 1.005 1.005 1.012 1.005 1.057 22,063,358 1.0215 -4.23%
2003-04-11 0 1.420 1.400 1.430 1.390 1.430 19,900,000 27,997,620 1.4069 1.049 1.034 1.057 1.027 1.057 26,932,942 1.0395 0.00%
2003-04-10 0 1.420 1.410 1.420 1.400 1.420 10,743,000 15,214,120 1.4162 1.049 1.042 1.049 1.034 1.049 14,539,728 1.0464 1.43%
2003-04-09 0 1.400 1.400 1.410 1.400 1.440 8,002,500 11,291,410 1.4110 1.034 1.034 1.042 1.034 1.064 10,830,697 1.0425 -1.41%
2003-04-08 0 1.420 1.420 1.430 1.420 1.470 7,217,500 10,404,600 1.4416 1.049 1.049 1.057 1.049 1.086 9,768,267 1.0651 -2.74%
2003-04-07 0 1.460 1.460 1.470 1.430 1.470 7,626,000 11,079,120 1.4528 1.079 1.079 1.086 1.057 1.086 10,321,136 1.0734 0.69%
2003-04-04 0 1.450 1.430 1.450 1.430 1.450 11,236,000 16,252,000 1.4464 1.071 1.057 1.071 1.057 1.071 15,206,962 1.0687 0.00%
2003-04-03 0 1.450 1.440 1.450 1.430 1.470 16,422,382 23,869,115 1.4535 1.071 1.064 1.071 1.057 1.086 22,226,284 1.0739 0.00%
2003-04-02 0 1.450 1.440 1.450 1.380 1.450 22,967,500 32,699,706 1.4237 1.071 1.064 1.071 1.020 1.071 31,084,540 1.0520 4.32%
2003-04-01 0 1.390 1.380 1.390 1.370 1.420 10,006,000 13,943,500 1.3935 1.027 1.020 1.027 1.012 1.049 13,542,262 1.0296 -0.71%
2003-03-31 0 1.400 1.390 1.400 1.360 1.440 18,035,500 25,163,290 1.3952 1.034 1.027 1.034 1.005 1.064 24,409,501 1.0309 -0.71%
2003-03-28 0 1.410 1.400 1.410 1.360 1.410 13,611,200 18,909,608 1.3893 1.042 1.034 1.042 1.005 1.042 18,421,591 1.0265 3.68%
2003-03-27 0 1.360 1.350 1.360 1.340 1.390 21,846,000 29,816,640 1.3649 1.005 0.997 1.005 0.990 1.027 29,566,686 1.0085 0.00%
2003-03-26 0 1.360 1.350 1.370 1.350 1.380 21,175,747 28,901,468 1.3648 1.005 0.997 1.012 0.997 1.020 28,659,556 1.0084 0.00%
2003-03-25 0 1.360 1.350 1.360 1.340 1.400 17,008,000 23,367,660 1.3739 1.005 0.997 1.005 0.990 1.034 23,018,868 1.0152 -2.86%
2003-03-24 0 1.400 1.400 1.410 1.390 1.430 17,780,000 24,982,860 1.4051 1.034 1.034 1.042 1.027 1.057 24,063,704 1.0382 2.19%
2003-03-21 0 1.370 1.360 1.370 1.360 1.380 7,198,000 9,866,940 1.3708 1.012 1.005 1.012 1.005 1.020 9,741,875 1.0128 -1.44%
2003-03-20 0 1.390 1.380 1.390 1.340 1.400 8,996,000 12,460,440 1.3851 1.027 1.020 1.027 0.990 1.034 12,175,314 1.0234 2.96%
2003-03-19 0 1.350 1.350 1.370 1.340 1.420 11,054,653 15,309,322 1.3849 0.997 0.997 1.012 0.990 1.049 14,961,524 1.0232 -1.46%
2003-03-18 0 1.370 1.360 1.370 1.360 1.390 7,002,000 9,574,980 1.3675 1.012 1.005 1.012 1.005 1.027 9,476,606 1.0104 0.74%
2003-03-17 0 1.360 1.350 1.360 1.320 1.380 5,594,000 7,523,300 1.3449 1.005 0.997 1.005 0.975 1.020 7,570,999 0.9937 -1.45%
2003-03-14 0 1.380 1.370 1.380 1.320 1.390 26,404,000 35,907,540 1.3599 1.020 1.012 1.020 0.975 1.027 35,735,548 1.0048 6.98%
2003-03-13 0 1.290 1.290 1.300 1.240 1.300 17,660,000 22,489,140 1.2735 0.953 0.953 0.961 0.916 0.961 23,901,294 0.9409 1.57%
2003-03-12 0 1.270 1.260 1.270 1.230 1.280 17,202,750 21,688,240 1.2607 0.938 0.931 0.938 0.909 0.946 23,282,446 0.9315 -1.55%
2003-03-11 0 1.290 1.270 1.280 1.240 1.290 20,577,750 26,382,194 1.2821 0.953 0.938 0.946 0.916 0.953 27,850,218 0.9473 2.38%
2003-03-10 0 1.260 1.250 1.260 1.230 1.260 29,127,600 36,343,480 1.2477 0.931 0.924 0.931 0.909 0.931 39,421,706 0.9219 -1.56%
2003-03-07 0 1.280 1.280 1.290 1.200 1.290 59,326,000 73,904,480 1.2457 0.946 0.946 0.953 0.887 0.953 80,292,649 0.9204 -2.29%
2003-03-06 0 1.310 1.290 1.310 1.260 1.390 63,028,000 82,114,842 1.3028 0.968 0.953 0.968 0.931 1.027 85,302,988 0.9626 -5.07%
2003-03-05 0 1.380 1.370 1.380 1.370 1.410 50,468,353 70,491,914 1.3968 1.020 1.012 1.020 1.012 1.042 68,304,584 1.0320 -2.82%
2003-03-04 0 1.420 1.410 1.420 1.410 1.480 21,650,000 31,031,360 1.4333 1.049 1.042 1.049 1.042 1.094 29,301,417 1.0590 -4.05%
2003-03-03 0 1.480 1.470 1.480 1.450 1.500 84,310,000 123,541,534 1.4653 1.094 1.086 1.094 1.071 1.108 114,106,348 1.0827 0.68%
2003-02-28 0 1.470 1.460 1.470 1.430 1.500 17,733,500 25,912,025 1.4612 1.086 1.079 1.086 1.057 1.108 24,000,770 1.0796 -1.34%
2003-02-27 0 1.490 1.480 1.490 1.480 1.520 10,583,500 15,857,670 1.4983 1.101 1.094 1.101 1.094 1.123 14,323,859 1.1071 -0.67%
2003-02-26 0 1.500 1.500 1.510 1.490 1.540 39,151,000 59,215,000 1.5125 1.108 1.108 1.116 1.101 1.138 52,987,518 1.1175 -0.66%
2003-02-25 0 1.510 1.510 1.520 1.460 1.530 23,720,000 35,633,840 1.5023 1.116 1.116 1.123 1.079 1.130 32,102,984 1.1100 2.03%
2003-02-24 0 1.480 1.480 1.490 1.460 1.540 16,308,000 24,319,980 1.4913 1.094 1.094 1.101 1.079 1.138 22,071,478 1.1019 -3.27%
2003-02-21 0 1.530 1.520 1.530 1.490 1.570 51,083,000 78,475,870 1.5362 1.130 1.123 1.130 1.101 1.160 69,136,456 1.1351 2.00%
2003-02-20 0 1.500 1.490 1.500 1.450 1.510 45,320,000 66,865,460 1.4754 1.108 1.101 1.108 1.071 1.116 61,336,730 1.0901 3.45%
2003-02-19 0 1.450 1.440 1.450 1.430 1.460 25,308,300 36,606,352 1.4464 1.071 1.064 1.071 1.057 1.079 34,252,612 1.0687 1.40%
2003-02-18 0 1.430 1.430 1.440 1.420 1.460 20,113,000 28,891,270 1.4364 1.057 1.057 1.064 1.049 1.079 27,221,219 1.0614 -0.69%
2003-02-17 0 1.440 1.430 1.440 1.380 1.450 30,067,743 42,715,063 1.4206 1.064 1.057 1.064 1.020 1.071 40,694,109 1.0497 3.60%
2003-02-14 0 1.390 1.390 1.400 1.380 1.490 38,604,482 54,852,295 1.4209 1.027 1.027 1.034 1.020 1.101 52,247,853 1.0498 -6.71%
2003-02-13 0 1.490 1.480 1.490 1.480 1.540 36,724,000 55,259,120 1.5047 1.101 1.094 1.101 1.094 1.138 49,702,782 1.1118 -2.61%
2003-02-12 0 1.530 1.530 1.540 1.480 1.580 59,325,660 91,281,921 1.5387 1.130 1.130 1.138 1.094 1.167 80,292,189 1.1369 2.00%
2003-02-11 0 1.500 1.500 1.510 1.410 1.510 59,810,000 88,920,460 1.4867 1.108 1.108 1.116 1.042 1.116 80,947,701 1.0985 5.63%
2003-02-10 0 1.420 1.410 1.420 1.390 1.420 16,787,000 23,615,610 1.4068 1.049 1.042 1.049 1.027 1.049 22,719,764 1.0394 1.43%
2003-02-07 0 1.400 1.400 1.410 1.390 1.410 25,778,000 36,228,440 1.4054 1.034 1.034 1.042 1.027 1.042 34,888,310 1.0384 -1.41%
2003-02-06 0 1.420 1.420 1.430 1.410 1.480 49,899,043 71,353,860 1.4300 1.049 1.049 1.057 1.042 1.094 67,534,072 1.0566 -4.05%
2003-02-05 0 1.480 1.480 1.490 1.330 1.510 114,902,331 163,280,883 1.4210 1.094 1.094 1.101 0.983 1.116 155,510,442 1.0500 11.28%
2003-02-04 0 1.330 1.320 1.330 1.270 1.330 24,186,000 31,487,620 1.3019 0.983 0.975 0.983 0.938 0.983 32,733,675 0.9619 5.56%
2003-01-30 0 1.260 1.250 1.260 1.210 1.270 48,462,600 60,085,572 1.2398 0.931 0.924 0.931 0.894 0.938 65,589,969 0.9161 2.44%
2003-01-29 0 1.230 1.220 1.230 1.220 1.230 7,044,000 8,592,814 1.2199 0.909 0.901 0.909 0.901 0.909 9,533,449 0.9013 0.82%
2003-01-28 0 1.220 1.220 1.230 1.200 1.230 9,378,000 11,418,240 1.2176 0.901 0.901 0.909 0.887 0.909 12,692,318 0.8996 0.00%
2003-01-27 0 1.220 1.220 1.230 1.200 1.230 12,474,000 15,218,880 1.2200 0.901 0.901 0.909 0.887 0.909 16,882,488 0.9015 0.00%
2003-01-24 0 1.220 1.210 1.220 1.210 1.230 11,636,000 14,163,500 1.2172 0.901 0.894 0.901 0.894 0.909 15,748,327 0.8994 0.83%
2003-01-23 0 1.210 1.210 1.220 1.190 1.240 36,096,000 43,934,500 1.2172 0.894 0.894 0.901 0.879 0.916 48,852,838 0.8993 -2.42%
2003-01-22 0 1.240 1.230 1.240 1.220 1.260 31,370,000 38,913,444 1.2405 0.916 0.909 0.916 0.901 0.931 42,456,602 0.9165 -3.12%
2003-01-21 0 1.280 1.280 1.290 1.240 1.300 56,772,000 72,447,320 1.2761 0.946 0.946 0.953 0.916 0.961 76,836,029 0.9429 1.59%
2003-01-20 0 1.260 1.250 1.260 1.190 1.260 36,520,000 44,600,600 1.2213 0.931 0.924 0.931 0.879 0.931 49,426,685 0.9024 5.88%
2003-01-17 0 1.190 1.190 1.200 1.170 1.210 17,926,000 21,429,560 1.1954 0.879 0.879 0.887 0.864 0.894 24,261,302 0.8833 0.85%
2003-01-16 0 1.180 1.170 1.180 1.160 1.200 26,194,000 30,748,226 1.1739 0.872 0.864 0.872 0.857 0.887 35,451,331 0.8673 -0.84%
2003-01-15 0 1.190 1.190 1.200 1.170 1.250 41,345,000 49,488,974 1.1970 0.879 0.879 0.887 0.864 0.924 55,956,909 0.8844 -4.03%
2003-01-14 0 1.240 1.240 1.250 1.230 1.270 20,632,000 25,795,930 1.2503 0.916 0.916 0.924 0.909 0.938 27,923,641 0.9238 -1.59%
2003-01-13 0 1.260 1.260 1.270 1.240 1.290 25,416,000 32,112,652 1.2635 0.931 0.931 0.938 0.916 0.953 34,398,374 0.9336 -1.56%
2003-01-10 0 1.280 1.270 1.280 1.250 1.290 33,056,000 42,034,900 1.2716 0.946 0.938 0.946 0.924 0.953 44,738,459 0.9396 1.59%
2003-01-09 0 1.260 1.260 1.270 1.210 1.270 39,676,204 49,360,505 1.2441 0.931 0.931 0.938 0.894 0.938 53,698,337 0.9192 0.00%
2003-01-08 0 1.260 1.250 1.270 1.260 1.300 19,048,000 24,338,300 1.2777 0.931 0.924 0.938 0.931 0.961 25,779,833 0.9441 -3.08%
2003-01-07 0 1.300 1.290 1.300 1.230 1.310 64,032,000 82,022,980 1.2810 0.961 0.953 0.961 0.909 0.968 86,661,816 0.9465 7.44%
2003-01-06 0 1.210 1.210 1.220 1.180 1.220 44,826,000 54,205,740 1.2092 0.894 0.894 0.901 0.872 0.901 60,668,143 0.8935 3.42%
2003-01-03 0 1.170 1.170 1.180 1.140 1.180 28,607,900 33,071,260 1.1560 0.864 0.864 0.872 0.842 0.872 38,718,337 0.8541 3.54%
2003-01-02 0 1.130 1.110 1.130 1.120 1.130 1,510,000 1,700,680 1.1263 0.835 0.820 0.835 0.828 0.835 2,043,655 0.8322 0.00%
2002-12-31 0 1.130 1.130 1.140 1.100 1.140 5,616,000 6,238,540 1.1109 0.835 0.835 0.842 0.813 0.842 7,600,774 0.8208 3.67%
2002-12-30 0 1.090 1.090 1.110 1.090 1.120 5,906,000 6,495,320 1.0998 0.805 0.805 0.820 0.805 0.828 7,993,264 0.8126 -3.54%
2002-12-27 0 1.130 1.120 1.130 1.110 1.140 3,818,000 4,308,300 1.1284 0.835 0.828 0.835 0.820 0.842 5,167,335 0.8338 0.00%
2002-12-24 0 1.130 1.120 1.140 1.110 1.130 1,450,000 1,630,020 1.1242 0.835 0.828 0.842 0.820 0.835 1,962,451 0.8306 0.89%
2002-12-23 0 1.120 1.120 1.130 1.120 1.160 7,352,000 8,368,760 1.1383 0.828 0.828 0.835 0.828 0.857 9,950,301 0.8411 -2.61%
2002-12-20 0 1.150 1.150 1.160 1.110 1.170 18,250,000 20,760,472 1.1376 0.850 0.850 0.857 0.820 0.864 24,699,809 0.8405 3.60%
2002-12-19 0 1.110 1.100 1.110 1.100 1.120 15,868,000 17,572,320 1.1074 0.820 0.813 0.820 0.813 0.828 21,475,976 0.8182 0.00%
2002-12-18 0 1.110 1.100 1.110 1.090 1.120 20,002,000 22,177,080 1.1087 0.820 0.813 0.820 0.805 0.828 27,070,990 0.8192 0.91%
2002-12-17 0 1.100 1.090 1.100 1.050 1.100 18,389,320 19,861,619 1.0801 0.813 0.805 0.813 0.776 0.813 24,888,366 0.7980 5.77%
2002-12-16 0 1.040 1.040 1.050 1.040 1.060 5,272,000 5,536,600 1.0502 0.768 0.768 0.776 0.768 0.783 7,135,199 0.7760 -1.89%
2002-12-13 0 1.060 1.060 1.070 1.040 1.070 9,246,000 9,839,674 1.0642 0.783 0.783 0.791 0.768 0.791 12,513,667 0.7863 -1.85%
2002-12-12 0 1.080 1.070 1.080 1.050 1.080 26,701,093 28,700,530 1.0749 0.798 0.791 0.798 0.776 0.798 36,137,637 0.7942 1.89%
2002-12-11 0 1.060 1.050 1.060 1.020 1.070 57,311,640 59,159,238 1.0322 0.783 0.776 0.783 0.754 0.791 77,566,385 0.7627 4.95%
2002-12-10 0 1.010 1.000 1.010 0.990 1.030 32,372,000 32,540,308 1.0052 0.746 0.739 0.746 0.731 0.761 43,812,723 0.7427 -2.88%
2002-12-09 0 1.040 1.030 1.040 1.030 1.060 19,986,000 20,831,002 1.0423 0.768 0.761 0.768 0.761 0.783 27,049,336 0.7701 -0.95%
2002-12-06 0 1.050 1.040 1.050 1.040 1.050 29,392,000 30,667,840 1.0434 0.776 0.768 0.776 0.768 0.776 39,779,549 0.7709 -1.87%
2002-12-05 0 1.070 1.070 1.080 1.040 1.080 13,260,000 14,017,162 1.0571 0.791 0.791 0.798 0.768 0.798 17,946,272 0.7811 2.88%
2002-12-04 0 1.040 1.020 1.030 1.030 1.070 21,774,918 23,132,548 1.0623 0.768 0.754 0.761 0.761 0.791 29,470,482 0.7849 -5.45%
2002-12-03 0 1.100 1.090 1.100 1.090 1.130 53,416,500 59,143,770 1.1072 0.813 0.805 0.813 0.805 0.835 72,294,648 0.8181 0.00%
2002-12-02 0 1.100 1.090 1.100 1.070 1.130 62,692,306 68,888,717 1.0988 0.813 0.805 0.813 0.791 0.835 84,848,655 0.8119 4.76%
2002-11-29 0 1.050 1.050 1.060 1.010 1.090 51,840,892 55,056,734 1.0620 0.776 0.776 0.783 0.746 0.805 70,162,198 0.7847 5.00%
2002-11-28 0 1.000 0.990 1.000 0.960 1.000 19,222,350 18,922,313 0.9844 0.739 0.731 0.739 0.709 0.739 26,015,801 0.7273 5.26%
2002-11-27 0 0.950 0.940 0.950 0.940 0.960 10,092,000 9,579,420 0.9492 0.702 0.695 0.702 0.695 0.709 13,658,656 0.7013 0.00%
2002-11-26 0 0.950 0.950 0.960 0.940 0.970 25,887,805 24,594,308 0.9500 0.702 0.702 0.709 0.695 0.717 35,036,922 0.7020 1.06%
2002-11-25 0 0.940 0.940 0.950 0.930 0.950 20,762,000 19,559,080 0.9421 0.695 0.695 0.702 0.687 0.702 28,099,585 0.6961 1.08%
2002-11-22 0 0.930 0.920 0.930 0.910 0.940 34,346,000 31,761,020 0.9247 0.687 0.680 0.687 0.672 0.695 46,484,363 0.6833 5.68%
2002-11-21 0 0.880 0.880 0.890 0.880 0.900 11,710,000 10,346,250 0.8835 0.650 0.650 0.658 0.650 0.665 15,848,480 0.6528 -1.12%
2002-11-20 0 0.890 0.880 0.890 0.870 0.900 15,364,000 13,596,980 0.8850 0.658 0.650 0.658 0.643 0.665 20,793,855 0.6539 0.00%
2002-11-19 0 0.890 0.890 0.900 0.890 0.920 18,099,000 16,367,140 0.9043 0.658 0.658 0.665 0.658 0.680 24,495,443 0.6682 -3.26%
2002-11-18 0 0.920 0.920 0.930 0.920 0.950 10,622,000 9,894,400 0.9315 0.680 0.680 0.687 0.680 0.702 14,375,965 0.6883 0.00%
2002-11-15 0 0.920 0.910 0.920 0.890 0.930 15,012,000 13,702,120 0.9127 0.680 0.672 0.680 0.658 0.687 20,317,453 0.6744 3.37%
2002-11-14 0 0.890 0.890 0.900 0.890 0.910 4,572,000 4,098,740 0.8965 0.658 0.658 0.665 0.658 0.672 6,187,810 0.6624 0.00%
2002-11-13 0 0.890 0.880 0.890 0.880 0.890 9,982,582 8,816,155 0.8832 0.658 0.650 0.658 0.650 0.658 13,510,568 0.6525 1.14%
2002-11-12 0 0.880 0.870 0.880 0.870 0.890 18,289,000 16,095,690 0.8801 0.650 0.643 0.650 0.643 0.658 24,752,592 0.6503 -1.12%
2002-11-11 0 0.890 0.890 0.900 0.880 0.900 7,150,000 6,371,980 0.8912 0.658 0.658 0.665 0.650 0.665 9,676,911 0.6585 -2.20%
2002-11-08 0 0.910 0.900 0.910 0.890 0.940 31,426,000 28,598,180 0.9100 0.672 0.665 0.672 0.658 0.695 42,532,394 0.6724 -1.09%
2002-11-07 0 0.920 0.920 0.930 0.920 0.940 8,098,000 7,523,660 0.9291 0.680 0.680 0.687 0.680 0.695 10,959,948 0.6865 -1.08%
2002-11-06 0 0.930 0.920 0.940 0.920 0.980 13,802,700 13,025,890 0.9437 0.687 0.680 0.695 0.680 0.724 18,680,770 0.6973 -4.12%
2002-11-05 0 0.970 0.960 0.970 0.920 0.970 35,706,800 33,688,894 0.9435 0.717 0.709 0.717 0.680 0.717 48,326,089 0.6971 3.19%
2002-11-04 0 0.940 0.930 0.940 0.900 0.940 20,380,000 18,643,322 0.9148 0.695 0.687 0.695 0.665 0.695 27,582,581 0.6759 6.82%
2002-11-01 0 0.880 0.880 0.890 0.850 0.890 38,096,000 32,932,155 0.8645 0.650 0.650 0.658 0.628 0.658 51,559,666 0.6387 2.33%
2002-10-31 0 0.860 0.850 0.860 0.840 0.870 19,160,000 16,325,360 0.8521 0.635 0.628 0.635 0.621 0.643 25,931,415 0.6296 -1.15%
2002-10-30 0 0.870 0.860 0.870 0.840 0.870 21,622,000 18,721,780 0.8659 0.643 0.635 0.643 0.621 0.643 29,263,521 0.6398 2.35%
2002-10-29 0 0.850 0.850 0.860 0.840 0.920 34,061,000 29,933,960 0.8788 0.628 0.628 0.635 0.621 0.680 46,098,640 0.6493 -8.60%
2002-10-28 0 0.930 0.920 0.930 0.910 0.950 17,576,000 16,223,020 0.9230 0.687 0.680 0.687 0.672 0.702 23,787,607 0.6820 2.20%
2002-10-25 0 0.910 0.910 0.920 0.900 0.920 12,656,000 11,487,100 0.9076 0.672 0.672 0.680 0.665 0.680 17,128,810 0.6706 0.00%
2002-10-24 0 0.910 0.910 0.920 0.890 0.920 13,896,018 12,645,255 0.9100 0.672 0.672 0.680 0.658 0.680 18,807,068 0.6724 0.00%
2002-10-23 0 0.910 0.900 0.910 0.880 0.920 15,818,000 14,333,940 0.9062 0.672 0.665 0.672 0.650 0.680 21,408,305 0.6696 0.00%
2002-10-22 0 0.910 0.900 0.910 0.870 0.950 43,828,000 39,607,790 0.9037 0.672 0.665 0.672 0.643 0.702 59,317,436 0.6677 -4.21%
2002-10-21 0 0.950 0.940 0.950 0.910 0.960 26,636,000 25,072,700 0.9413 0.702 0.695 0.702 0.672 0.709 36,049,540 0.6955 1.06%
2002-10-18 0 0.940 0.940 0.950 0.900 0.950 38,766,000 35,844,640 0.9246 0.695 0.695 0.702 0.665 0.702 52,466,454 0.6832 4.44%
2002-10-17 0 0.900 0.900 0.910 0.830 0.920 52,602,000 47,001,480 0.8935 0.665 0.665 0.672 0.613 0.680 71,192,292 0.6602 8.43%
2002-10-16 0 0.830 0.820 0.830 0.800 0.840 31,311,582 25,412,129 0.8116 0.613 0.606 0.613 0.591 0.621 42,377,539 0.5997 6.41%
2002-10-15 0 0.780 0.780 0.790 0.760 0.790 52,266,000 40,583,260 0.7765 0.576 0.576 0.584 0.562 0.584 70,737,545 0.5737 4.00%
2002-10-11 0 0.750 0.740 0.750 0.740 0.760 26,934,000 20,189,300 0.7496 0.554 0.547 0.554 0.547 0.562 36,452,857 0.5538 2.74%
2002-10-10 0 0.730 0.730 0.740 0.720 0.740 18,984,000 13,876,808 0.7310 0.539 0.539 0.547 0.532 0.547 25,693,215 0.5401 -1.35%
2002-10-09 0 0.740 0.740 0.750 0.720 0.780 22,994,000 17,187,944 0.7475 0.547 0.547 0.554 0.532 0.576 31,120,405 0.5523 -5.13%
2002-10-08 0 0.780 0.770 0.780 0.740 0.780 41,758,000 31,682,100 0.7587 0.576 0.569 0.576 0.547 0.576 56,515,869 0.5606 6.85%
2002-10-07 0 0.730 0.730 0.740 0.720 0.750 15,669,500 11,507,843 0.7344 0.539 0.539 0.547 0.532 0.554 21,207,323 0.5426 -1.35%
2002-10-04 0 0.740 0.740 0.750 0.720 0.760 46,187,000 34,162,826 0.7397 0.547 0.547 0.554 0.532 0.562 62,510,140 0.5465 1.37%
2002-10-03 0 0.730 0.720 0.730 0.720 0.730 19,202,000 14,040,300 0.7312 0.539 0.532 0.539 0.532 0.539 25,988,259 0.5403 -1.35%
2002-10-02 0 0.740 0.740 0.750 0.730 0.780 20,210,000 15,255,240 0.7548 0.547 0.547 0.554 0.539 0.576 27,352,500 0.5577 -3.90%
2002-09-30 0 0.770 0.760 0.770 0.730 0.780 16,093,600 12,339,412 0.7667 0.569 0.562 0.569 0.539 0.576 21,781,306 0.5665 2.67%
2002-09-27 0 0.750 0.750 0.760 0.730 0.790 37,494,000 28,792,039 0.7679 0.554 0.554 0.562 0.539 0.584 50,744,911 0.5674 -1.32%
2002-09-26 0 0.760 0.760 0.770 0.750 0.820 35,291,000 27,480,380 0.7787 0.562 0.562 0.569 0.554 0.606 47,763,339 0.5753 -5.00%
2002-09-25 0 0.800 0.790 0.800 0.770 0.840 28,002,000 22,535,306 0.8048 0.591 0.584 0.591 0.569 0.621 37,898,303 0.5946 -3.61%
2002-09-24 0 0.830 0.820 0.830 0.810 0.850 15,736,000 13,029,520 0.8280 0.613 0.606 0.613 0.598 0.628 21,297,325 0.6118 -3.49%
2002-09-23 0 0.860 0.850 0.870 0.840 0.890 11,890,000 10,187,598 0.8568 0.635 0.628 0.643 0.621 0.658 16,092,094 0.6331 -3.37%
2002-09-20 0 0.890 0.890 0.900 0.860 0.930 27,170,000 24,987,214 0.9197 0.658 0.658 0.665 0.635 0.687 36,772,263 0.6795 -7.29%
2002-09-19 0 0.960 0.950 0.960 0.950 1.020 21,148,329 20,761,116 0.9817 0.709 0.702 0.709 0.702 0.754 28,622,448 0.7253 -4.95%
2002-09-18 0 1.010 1.010 1.020 0.990 1.040 13,704,000 13,872,928 1.0123 0.746 0.746 0.754 0.731 0.768 18,547,188 0.7480 -3.81%
2002-09-17 0 1.050 1.040 1.050 1.050 1.060 4,896,000 5,161,280 1.0542 0.776 0.768 0.776 0.776 0.783 6,626,316 0.7789 1.94%
2002-09-16 0 1.030 1.030 1.040 1.030 1.050 6,792,000 7,081,640 1.0426 0.761 0.761 0.768 0.761 0.776 9,192,389 0.7704 0.00%
2002-09-13 0 1.030 1.030 1.040 1.030 1.050 12,370,000 13,008,320 1.0516 0.761 0.761 0.768 0.761 0.776 16,741,733 0.7770 -2.83%
2002-09-12 0 1.060 1.060 1.070 1.030 1.080 18,406,000 19,515,840 1.0603 0.783 0.783 0.791 0.761 0.798 24,910,941 0.7834 1.92%
2002-09-11 0 1.040 1.030 1.040 1.010 1.040 10,480,000 10,739,500 1.0248 0.768 0.761 0.768 0.746 0.768 14,183,780 0.7572 0.00%
2002-09-10 0 1.040 1.030 1.040 1.020 1.050 9,926,000 10,278,920 1.0356 0.768 0.761 0.768 0.754 0.776 13,433,989 0.7651 0.00%
2002-09-09 0 1.040 1.040 1.050 1.030 1.050 7,140,000 7,425,380 1.0400 0.768 0.768 0.776 0.761 0.776 9,663,377 0.7684 0.97%
2002-09-06 0 1.030 1.030 1.040 1.020 1.090 23,248,000 24,444,800 1.0515 0.761 0.761 0.768 0.754 0.805 31,464,173 0.7769 -6.36%
2002-09-05 0 1.100 1.090 1.100 1.070 1.110 21,156,000 23,042,040 1.0891 0.813 0.805 0.813 0.791 0.820 28,632,830 0.8047 -0.90%
2002-09-04 0 1.110 1.110 1.120 1.090 1.120 13,226,000 14,612,020 1.1048 0.820 0.820 0.828 0.805 0.828 17,900,256 0.8163 -0.89%
2002-09-03 0 1.120 1.120 1.130 1.110 1.120 3,296,527 3,685,584 1.1180 0.828 0.828 0.835 0.820 0.828 4,461,566 0.8261 -1.75%
2002-09-02 0 1.140 1.130 1.140 1.120 1.140 9,762,000 11,057,880 1.1327 0.842 0.835 0.842 0.828 0.842 13,212,029 0.8370 0.00%
2002-08-30 0 1.140 1.130 1.140 1.110 1.150 27,872,000 31,825,050 1.1418 0.842 0.835 0.842 0.820 0.850 37,722,360 0.8437 2.70%
2002-08-29 0 1.110 1.100 1.110 1.070 1.110 12,146,000 13,281,140 1.0935 0.820 0.813 0.820 0.791 0.820 16,438,568 0.8079 2.78%
2002-08-28 0 1.080 1.080 1.100 1.070 1.130 19,235,349 20,982,482 1.0908 0.798 0.798 0.813 0.791 0.835 26,033,394 0.8060 -2.70%
2002-08-27 0 1.110 1.110 1.120 1.100 1.150 9,096,000 10,146,740 1.1155 0.820 0.820 0.828 0.813 0.850 12,310,655 0.8242 -5.13%
2002-08-26 0 1.170 1.170 1.180 1.160 1.180 7,684,818 8,987,336 1.1695 0.864 0.864 0.872 0.857 0.872 10,400,742 0.8641 -0.85%
2002-08-23 0 1.180 1.170 1.180 1.170 1.210 7,716,000 9,133,950 1.1838 0.872 0.864 0.872 0.864 0.894 10,442,944 0.8747 -1.67%
2002-08-22 0 1.200 1.190 1.200 1.190 1.220 25,872,000 31,011,360 1.1986 0.887 0.879 0.887 0.879 0.901 35,015,531 0.8856 0.84%
2002-08-21 0 1.190 1.180 1.190 1.160 1.200 9,522,600 11,251,506 1.1816 0.879 0.872 0.879 0.857 0.887 12,888,022 0.8730 1.71%
2002-08-20 0 1.170 1.160 1.170 1.160 1.190 9,799,800 11,493,726 1.1729 0.864 0.857 0.864 0.857 0.879 13,263,188 0.8666 0.00%
2002-08-19 0 1.170 1.170 1.180 1.150 1.180 10,914,100 12,667,731 1.1607 0.864 0.864 0.872 0.850 0.872 14,771,298 0.8576 -0.85%
2002-08-16 0 1.180 1.170 1.180 1.170 1.220 7,758,000 9,231,650 1.1900 0.872 0.864 0.872 0.864 0.901 10,499,787 0.8792 -2.48%
2002-08-15 0 1.210 1.200 1.210 1.160 1.230 25,224,000 30,396,600 1.2051 0.894 0.887 0.894 0.857 0.909 34,138,519 0.8904 2.54%
2002-08-14 0 1.180 1.170 1.180 1.100 1.180 13,013,500 14,908,364 1.1456 0.872 0.864 0.872 0.813 0.872 17,612,655 0.8465 7.27%
2002-08-13 0 1.100 1.100 1.120 1.100 1.120 12,179,000 13,438,580 1.1034 0.813 0.813 0.828 0.813 0.828 16,483,231 0.8153 0.00%
2002-08-12 0 1.100 1.100 1.110 1.100 1.130 18,327,000 20,370,195 1.1115 0.813 0.813 0.820 0.813 0.835 24,804,021 0.8212 -1.79%
2002-08-09 0 1.120 1.120 1.130 1.120 1.150 4,134,000 4,676,100 1.1311 0.828 0.828 0.835 0.828 0.850 5,595,014 0.8358 1.82%
2002-08-08 0 1.100 1.100 1.110 1.090 1.110 11,773,618 12,955,495 1.1004 0.813 0.813 0.820 0.805 0.820 15,934,581 0.8130 -0.90%
2002-08-07 0 1.110 1.100 1.110 1.090 1.120 20,626,000 22,722,800 1.1017 0.820 0.813 0.820 0.805 0.828 27,915,521 0.8140 3.74%
2002-08-06 0 1.070 1.070 1.080 1.060 1.100 19,578,000 21,152,000 1.0804 0.791 0.791 0.798 0.783 0.813 26,497,143 0.7983 -4.46%
2002-08-05 0 1.120 1.110 1.130 1.090 1.140 38,546,161 42,667,615 1.1069 0.828 0.820 0.835 0.805 0.842 52,168,920 0.8179 -2.61%
2002-08-02 0 1.150 1.150 1.160 1.150 1.200 18,684,000 21,811,960 1.1674 0.850 0.850 0.857 0.850 0.887 25,287,190 0.8626 -5.74%
2002-08-01 0 1.220 1.210 1.220 1.170 1.230 21,412,000 25,705,040 1.2005 0.901 0.894 0.901 0.864 0.909 28,979,304 0.8870 -1.61%
2002-07-31 0 1.240 1.230 1.240 1.200 1.240 25,868,000 31,754,940 1.2276 0.916 0.909 0.916 0.887 0.916 35,010,118 0.9070 1.64%
2002-07-30 0 1.220 1.210 1.220 1.160 1.230 29,822,000 36,019,726 1.2078 0.901 0.894 0.901 0.857 0.909 40,361,517 0.8924 7.96%
2002-07-29 0 1.130 1.120 1.130 1.100 1.140 11,663,976 13,054,714 1.1192 0.835 0.828 0.835 0.813 0.842 15,786,190 0.8270 2.73%
2002-07-26 0 1.100 1.100 1.110 1.080 1.130 13,178,600 14,476,590 1.0985 0.813 0.813 0.820 0.798 0.835 17,836,104 0.8116 -4.35%
2002-07-25 0 1.150 1.140 1.160 1.130 1.220 20,672,600 24,312,606 1.1761 0.850 0.842 0.857 0.835 0.901 27,978,590 0.8690 -2.54%
2002-07-24 0 1.180 1.170 1.180 1.170 1.280 32,958,300 39,570,714 1.2006 0.872 0.864 0.872 0.864 0.946 44,606,230 0.8871 -7.81%
2002-07-23 0 1.280 1.280 1.290 1.260 1.300 17,870,000 22,956,760 1.2847 0.946 0.946 0.953 0.931 0.961 24,185,511 0.9492 0.00%
2002-07-22 0 1.280 1.280 1.290 1.280 1.310 13,045,400 16,837,704 1.2907 0.946 0.946 0.953 0.946 0.968 17,655,829 0.9537 -3.76%
2002-07-19 0 1.330 1.330 1.340 1.320 1.340 10,403,000 13,883,232 1.3345 0.983 0.983 0.990 0.975 0.990 14,079,568 0.9861 -1.48%
2002-07-18 0 1.350 1.340 1.350 1.350 1.390 14,930,700 20,378,666 1.3649 0.997 0.990 0.997 0.997 1.027 20,207,421 1.0085 -0.74%
2002-07-17 0 1.360 1.360 1.390 1.350 1.390 18,170,400 24,858,508 1.3681 1.005 1.005 1.027 0.997 1.027 24,592,077 1.0108 0.74%
2002-07-16 0 1.350 1.350 1.360 1.350 1.400 17,613,000 24,076,710 1.3670 0.997 0.997 1.005 0.997 1.034 23,837,684 1.0100 -3.57%
2002-07-15 0 1.400 1.390 1.400 1.390 1.430 12,965,000 18,212,230 1.4047 1.034 1.027 1.034 1.027 1.057 17,547,015 1.0379 -2.78%
2002-07-12 0 1.440 1.440 1.450 1.440 1.460 10,074,000 14,575,472 1.4468 1.064 1.064 1.071 1.064 1.079 13,634,294 1.0690 0.00%
2002-07-11 0 1.440 1.440 1.450 1.430 1.470 6,504,000 9,422,020 1.4487 1.064 1.064 1.071 1.057 1.086 8,802,606 1.0704 -3.36%
2002-07-10 0 1.490 1.490 1.500 1.490 1.500 3,792,000 5,684,920 1.4992 1.101 1.101 1.108 1.101 1.108 5,132,147 1.1077 -1.32%
2002-07-09 0 1.510 1.500 1.510 1.460 1.550 30,595,000 45,568,480 1.4894 1.116 1.108 1.116 1.079 1.145 41,407,706 1.1005 -3.82%
2002-07-08 0 1.570 1.560 1.570 1.540 1.570 20,990,000 32,681,120 1.5570 1.160 1.153 1.160 1.138 1.160 28,408,163 1.1504 1.95%
2002-07-05 0 1.540 1.520 1.540 1.510 1.550 20,909,393 31,910,741 1.5261 1.138 1.123 1.138 1.116 1.145 28,299,069 1.1276 0.65%
2002-07-04 0 1.530 1.500 1.530 1.480 1.530 9,608,000 14,468,400 1.5059 1.130 1.108 1.130 1.094 1.130 13,003,603 1.1126 2.00%
2002-07-03 0 1.500 1.480 1.490 1.470 1.500 8,289,000 12,306,022 1.4846 1.108 1.094 1.101 1.086 1.108 11,218,450 1.0969 2.04%
2002-07-02 0 1.470 1.470 1.480 1.440 1.490 17,264,000 25,475,558 1.4756 1.086 1.086 1.094 1.064 1.101 23,365,342 1.0903 2.08%
2002-06-28 0 1.440 1.440 1.450 1.420 1.460 26,391,700 37,751,180 1.4304 1.064 1.064 1.071 1.049 1.079 35,718,901 1.0569 1.41%
2002-06-27 0 1.420 1.410 1.420 1.380 1.430 17,898,000 25,001,640 1.3969 1.049 1.042 1.049 1.020 1.057 24,223,407 1.0321 3.65%
2002-06-26 0 1.370 1.370 1.380 1.340 1.390 23,914,000 32,552,240 1.3612 1.012 1.012 1.020 0.990 1.027 32,365,546 1.0058 -2.84%
2002-06-25 0 1.410 1.400 1.410 1.390 1.430 16,204,000 22,869,640 1.4114 1.042 1.034 1.042 1.027 1.057 21,930,723 1.0428 0.71%
2002-06-24 0 1.400 1.390 1.400 1.400 1.430 18,750,750 26,499,097 1.4132 1.034 1.027 1.034 1.034 1.057 25,377,531 1.0442 -0.71%
2002-06-21 0 1.410 1.400 1.410 1.380 1.430 20,555,600 28,877,474 1.4048 1.042 1.034 1.042 1.020 1.057 27,820,240 1.0380 0.00%
2002-06-20 0 1.410 1.410 1.420 1.340 1.420 24,428,000 33,919,780 1.3886 1.042 1.042 1.049 0.990 1.049 33,061,201 1.0260 5.22%
2002-06-19 0 1.340 1.340 1.350 1.320 1.360 16,132,000 21,572,580 1.3373 0.990 0.990 0.997 0.975 1.005 21,833,277 0.9881 -1.47%
2002-06-18 0 1.360 1.360 1.370 1.360 1.390 16,568,600 22,735,093 1.3722 1.005 1.005 1.012 1.005 1.027 22,424,178 1.0139 -0.73%
2002-06-17 0 1.370 1.360 1.370 1.360 1.390 8,288,000 11,402,900 1.3758 1.012 1.005 1.012 1.005 1.027 11,217,097 1.0166 -2.14%
2002-06-14 0 1.400 1.390 1.400 1.390 1.410 7,892,000 11,049,780 1.4001 1.034 1.027 1.034 1.027 1.042 10,681,145 1.0345 -0.71%
2002-06-13 0 1.410 1.410 1.420 1.400 1.420 11,836,000 16,691,060 1.4102 1.042 1.042 1.049 1.034 1.049 16,019,010 1.0420 0.00%
2002-06-12 0 1.410 1.410 1.420 1.400 1.440 4,290,000 6,050,780 1.4104 1.042 1.042 1.049 1.034 1.064 5,806,147 1.0421 -1.40%
2002-06-11 0 1.430 1.420 1.430 1.420 1.450 8,594,158 12,370,621 1.4394 1.057 1.049 1.057 1.049 1.071 11,631,455 1.0635 -1.38%
2002-06-10 0 1.450 1.430 1.450 1.430 1.450 4,740,000 6,831,160 1.4412 1.071 1.057 1.071 1.057 1.071 6,415,183 1.0648 1.40%
2002-06-07 0 1.430 1.430 1.440 1.420 1.450 7,242,000 10,355,180 1.4299 1.057 1.057 1.064 1.049 1.071 9,801,425 1.0565 -1.38%
2002-06-06 0 1.450 1.440 1.450 1.430 1.470 5,330,000 7,698,000 1.4443 1.071 1.064 1.071 1.057 1.086 7,213,698 1.0671 -1.36%
2002-06-05 0 1.470 1.460 1.470 1.440 1.470 7,426,000 10,810,000 1.4557 1.086 1.079 1.086 1.064 1.086 10,050,454 1.0756 1.38%
2002-06-04 0 1.450 1.440 1.450 1.420 1.470 14,482,000 20,988,720 1.4493 1.071 1.064 1.071 1.049 1.086 19,600,144 1.0708 0.69%
2002-06-03 0 1.440 1.430 1.440 1.390 1.450 9,406,392 13,436,209 1.4284 1.064 1.057 1.064 1.027 1.071 12,730,744 1.0554 2.86%
2002-05-31 0 1.400 1.400 1.410 1.370 1.420 21,570,000 30,060,240 1.3936 1.034 1.034 1.042 1.012 1.049 29,193,144 1.0297 -0.71%
2002-05-30 0 1.410 1.410 1.420 1.390 1.450 18,575,700 26,142,446 1.4073 1.042 1.042 1.049 1.027 1.071 25,140,616 1.0398 -2.76%
2002-05-29 0 1.450 1.440 1.450 1.430 1.460 3,352,000 4,862,080 1.4505 1.071 1.064 1.071 1.057 1.079 4,536,644 1.0717 -0.68%
2002-05-28 0 1.460 1.450 1.460 1.450 1.460 2,178,000 3,164,000 1.4527 1.079 1.071 1.079 1.071 1.079 2,947,736 1.0734 0.69%
2002-05-27 0 1.450 1.450 1.460 1.440 1.470 11,513,000 16,729,902 1.4531 1.071 1.071 1.079 1.064 1.086 15,581,857 1.0737 -0.68%
2002-05-24 0 1.460 1.450 1.460 1.450 1.470 32,248,000 46,737,694 1.4493 1.079 1.071 1.079 1.071 1.086 43,644,900 1.0709 1.39%
2002-05-23 0 1.440 1.430 1.440 1.430 1.460 14,112,000 20,381,520 1.4443 1.064 1.057 1.064 1.057 1.079 19,099,381 1.0671 0.00%
2002-05-22 0 1.440 1.440 1.450 1.440 1.490 26,625,950 39,067,256 1.4673 1.064 1.064 1.071 1.064 1.101 36,035,938 1.0841 -3.36%
2002-05-21 0 1.490 1.480 1.490 1.470 1.540 19,987,100 29,857,543 1.4938 1.101 1.094 1.101 1.086 1.138 27,050,824 1.1038 -3.25%
2002-05-17 0 1.540 1.530 1.540 1.520 1.550 23,139,000 35,320,584 1.5265 1.138 1.130 1.138 1.123 1.145 31,316,650 1.1279 0.65%
2002-05-16 0 1.530 1.520 1.530 1.510 1.570 44,826,400 69,526,456 1.5510 1.130 1.123 1.130 1.116 1.160 60,668,685 1.1460 -2.55%
2002-05-15 0 1.570 1.560 1.570 1.550 1.610 36,052,000 56,708,240 1.5730 1.160 1.153 1.160 1.145 1.190 48,793,287 1.1622 -0.63%
2002-05-14 0 1.580 1.580 1.590 1.550 1.580 44,104,000 68,736,084 1.5585 1.167 1.167 1.175 1.145 1.167 59,690,978 1.1515 2.60%
2002-05-13 0 1.540 1.540 1.550 1.500 1.570 24,992,000 38,538,780 1.5420 1.138 1.138 1.145 1.108 1.160 33,824,527 1.1394 1.99%
2002-05-10 0 1.510 1.500 1.510 1.500 1.530 21,316,000 32,346,932 1.5175 1.116 1.108 1.116 1.108 1.130 28,849,376 1.1212 0.00%
2002-05-09 0 1.510 1.500 1.510 1.490 1.520 10,448,000 15,724,920 1.5051 1.116 1.108 1.116 1.101 1.123 14,140,471 1.1121 1.75%
2002-05-08 0 1.500 1.500 1.510 1.500 1.540 16,444,000 24,913,200 1.5150 1.096 1.096 1.104 1.096 1.126 22,495,494 1.1075 -1.96%
2002-05-07 0 1.530 1.530 1.540 1.480 1.540 45,232,638 68,661,724 1.5180 1.118 1.118 1.126 1.082 1.126 61,878,531 1.1096 2.68%
2002-05-06 0 1.490 1.490 1.500 1.430 1.500 27,682,000 40,935,660 1.4788 1.089 1.089 1.096 1.045 1.096 37,869,149 1.0810 4.20%
2002-05-03 0 1.430 1.430 1.440 1.430 1.460 25,594,000 36,720,335 1.4347 1.045 1.045 1.053 1.045 1.067 35,012,751 1.0488 0.00%
2002-05-02 0 1.430 1.420 1.430 1.410 1.440 26,979,700 38,442,139 1.4249 1.045 1.038 1.045 1.031 1.053 36,908,398 1.0416 2.14%
2002-04-30 0 1.400 1.390 1.400 1.390 1.440 27,874,000 39,125,900 1.4037 1.023 1.016 1.023 1.016 1.053 38,131,806 1.0261 -3.45%
2002-04-29 0 1.450 1.440 1.450 1.430 1.470 38,230,000 55,468,800 1.4509 1.060 1.053 1.060 1.045 1.075 52,298,878 1.0606 -0.68%
2002-04-26 0 1.460 1.460 1.470 1.380 1.460 90,573,000 128,293,012 1.4165 1.067 1.067 1.075 1.009 1.067 123,904,428 1.0354 7.35%
2002-04-25 0 1.360 1.360 1.370 1.360 1.450 116,440,000 162,045,220 1.3917 0.994 0.994 1.001 0.994 1.060 159,290,646 1.0173 -6.85%
2002-04-24 0 1.460 1.450 1.460 1.450 1.550 44,486,000 65,618,850 1.4750 1.067 1.060 1.067 1.060 1.133 60,857,125 1.0782 -5.19%
2002-04-23 0 1.540 1.530 1.540 1.530 1.590 34,744,000 53,632,240 1.5436 1.126 1.118 1.126 1.118 1.162 47,530,009 1.1284 -3.75%
2002-04-22 0 1.600 1.600 1.610 1.550 1.610 27,890,000 44,280,760 1.5877 1.170 1.170 1.177 1.133 1.177 38,153,694 1.1606 3.90%
2002-04-19 0 1.540 1.530 1.540 1.500 1.640 60,933,900 95,314,914 1.5642 1.126 1.118 1.126 1.096 1.199 83,357,955 1.1434 -6.10%
2002-04-18 0 1.640 1.630 1.640 1.630 1.680 11,838,000 19,678,700 1.6623 1.199 1.192 1.199 1.192 1.228 16,194,458 1.2152 -1.80%
2002-04-17 0 1.670 1.660 1.670 1.660 1.690 17,918,000 29,999,060 1.6742 1.221 1.213 1.221 1.213 1.235 24,511,936 1.2239 0.60%
2002-04-16 0 1.660 1.660 1.670 1.660 1.700 13,145,500 21,923,935 1.6678 1.213 1.213 1.221 1.213 1.243 17,983,126 1.2191 -1.78%
2002-04-15 0 1.690 1.690 1.700 1.660 1.710 16,189,700 27,408,748 1.6930 1.235 1.235 1.243 1.213 1.250 22,147,610 1.2375 0.00%
2002-04-12 0 1.690 1.690 1.700 1.660 1.700 26,188,000 44,198,840 1.6878 1.235 1.235 1.243 1.213 1.243 35,825,347 1.2337 1.20%
2002-04-11 0 1.670 1.670 1.680 1.660 1.740 31,906,000 53,997,460 1.6924 1.221 1.221 1.228 1.213 1.272 43,647,607 1.2371 -1.76%
2002-04-10 0 1.700 1.690 1.700 1.690 1.750 23,378,000 40,042,404 1.7128 1.243 1.235 1.243 1.235 1.279 31,981,250 1.2521 -2.86%
2002-04-09 0 1.750 1.740 1.750 1.750 1.800 19,794,000 34,863,664 1.7613 1.279 1.272 1.279 1.279 1.316 27,078,315 1.2875 -2.23%
2002-04-08 0 1.790 1.780 1.790 1.700 1.790 26,992,000 47,272,040 1.7513 1.308 1.301 1.308 1.243 1.308 36,925,224 1.2802 5.29%
2002-04-04 0 1.700 1.690 1.700 1.680 1.710 11,732,000 19,882,140 1.6947 1.243 1.235 1.243 1.228 1.250 16,049,449 1.2388 -0.58%
2002-04-03 0 1.710 1.690 1.700 1.700 1.740 24,147,900 41,474,527 1.7175 1.250 1.235 1.243 1.243 1.272 33,034,478 1.2555 0.00%
2002-04-02 0 1.710 1.710 1.720 1.700 1.760 7,615,000 13,115,610 1.7223 1.250 1.250 1.257 1.243 1.287 10,417,367 1.2590 -2.84%
2002-03-28 0 1.760 1.740 1.760 1.710 1.760 15,088,000 26,315,400 1.7441 1.287 1.272 1.287 1.250 1.287 20,640,478 1.2749 1.15%
2002-03-27 0 1.740 1.730 1.740 1.660 1.750 23,988,000 41,039,000 1.7108 1.272 1.265 1.272 1.213 1.279 32,815,733 1.2506 4.82%
2002-03-26 0 1.660 1.660 1.670 1.650 1.720 22,316,000 37,164,300 1.6654 1.213 1.213 1.221 1.206 1.257 30,528,427 1.2174 -4.05%
2002-03-25 0 1.730 1.720 1.730 1.680 1.750 18,682,000 31,853,440 1.7050 1.265 1.257 1.265 1.228 1.279 25,557,092 1.2464 2.98%
2002-03-22 0 1.680 1.680 1.690 1.660 1.690 11,217,600 18,784,994 1.6746 1.228 1.228 1.235 1.213 1.235 15,345,747 1.2241 1.20%
2002-03-21 0 1.660 1.650 1.660 1.640 1.700 18,603,400 31,080,980 1.6707 1.213 1.206 1.213 1.199 1.243 25,449,567 1.2213 -1.78%
2002-03-20 0 1.690 1.690 1.700 1.680 1.720 8,950,000 15,186,620 1.6968 1.235 1.235 1.243 1.228 1.257 12,243,656 1.2404 0.00%
2002-03-19 0 1.690 1.680 1.690 1.680 1.740 16,008,000 27,367,380 1.7096 1.235 1.228 1.235 1.228 1.272 21,899,044 1.2497 0.00%
2002-03-18 0 1.690 1.680 1.690 1.680 1.760 19,242,000 32,714,200 1.7001 1.235 1.228 1.235 1.228 1.287 26,323,176 1.2428 -2.87%
2002-03-15 0 1.740 1.730 1.740 1.720 1.780 25,988,000 45,447,960 1.7488 1.272 1.265 1.272 1.257 1.301 35,551,746 1.2784 0.58%
2002-03-14 0 1.730 1.720 1.730 1.720 1.800 31,775,600 55,921,244 1.7599 1.265 1.257 1.265 1.257 1.316 43,469,219 1.2865 -3.35%
2002-03-13 0 1.790 1.780 1.790 1.780 1.850 27,658,000 49,682,420 1.7963 1.308 1.301 1.308 1.301 1.352 37,836,316 1.3131 -2.72%
2002-03-12 0 1.840 1.840 1.850 1.840 1.920 30,936,800 57,771,134 1.8674 1.345 1.345 1.352 1.345 1.404 42,321,735 1.3650 -3.16%
2002-03-11 0 1.900 1.890 1.900 1.870 1.930 25,529,000 48,250,286 1.8900 1.389 1.382 1.389 1.367 1.411 34,923,831 1.3816 1.60%
2002-03-08 0 1.870 1.860 1.870 1.820 1.890 23,406,000 43,642,100 1.8646 1.367 1.360 1.367 1.330 1.382 32,019,554 1.3630 2.19%
2002-03-07 0 1.830 1.820 1.830 1.820 1.890 29,289,000 54,460,840 1.8594 1.338 1.330 1.338 1.330 1.382 40,067,535 1.3592 -1.61%
2002-03-06 0 1.860 1.860 1.870 1.850 1.950 23,566,000 44,721,300 1.8977 1.360 1.360 1.367 1.352 1.425 32,238,435 1.3872 -4.12%
2002-03-05 0 1.940 1.940 1.950 1.860 1.990 33,789,000 65,448,640 1.9370 1.418 1.418 1.425 1.360 1.455 46,223,563 1.4159 6.59%
2002-03-04 0 1.820 1.820 1.840 1.770 1.840 13,046,000 23,691,308 1.8160 1.330 1.330 1.345 1.294 1.345 17,847,009 1.3275 1.68%
2002-03-01 0 1.790 1.790 1.810 1.760 1.830 23,101,228 41,390,397 1.7917 1.308 1.308 1.323 1.287 1.338 31,602,624 1.3097 -1.10%
2002-02-28 0 1.810 1.800 1.810 1.770 1.850 27,905,000 50,797,228 1.8204 1.323 1.316 1.323 1.294 1.352 38,174,214 1.3307 1.69%
2002-02-27 0 1.780 1.760 1.770 1.680 1.810 30,328,000 53,421,780 1.7615 1.301 1.287 1.294 1.228 1.323 41,488,893 1.2876 5.95%
2002-02-26 0 1.680 1.680 1.690 1.670 1.720 11,743,350 20,006,195 1.7036 1.228 1.228 1.235 1.221 1.257 16,064,976 1.2453 -1.75%
2002-02-25 0 1.710 1.700 1.710 1.650 1.730 30,617,900 51,720,063 1.6892 1.250 1.243 1.250 1.206 1.265 41,885,478 1.2348 -0.58%
2002-02-22 0 1.720 1.720 1.730 1.700 1.740 19,515,000 33,732,590 1.7285 1.257 1.257 1.265 1.243 1.272 26,696,642 1.2636 -1.71%
2002-02-21 0 1.750 1.750 1.760 1.720 1.770 34,230,000 59,856,160 1.7486 1.279 1.279 1.287 1.257 1.294 46,826,853 1.2782 0.00%
2002-02-20 0 1.750 1.740 1.750 1.710 1.780 26,336,000 46,141,870 1.7520 1.279 1.272 1.279 1.250 1.301 36,027,812 1.2807 -2.23%
2002-02-19 0 1.790 1.780 1.790 1.770 1.880 42,180,200 76,664,704 1.8176 1.308 1.301 1.308 1.294 1.374 57,702,776 1.3286 0.00%
2002-02-18 0 1.790 1.790 1.800 1.680 1.850 80,642,000 141,803,154 1.7584 1.308 1.308 1.316 1.228 1.352 110,318,759 1.2854 6.55%
2002-02-15 0 1.680 1.670 1.680 1.650 1.710 41,264,411 69,204,686 1.6771 1.228 1.221 1.228 1.206 1.250 56,449,971 1.2259 4.35%
2002-02-11 0 1.610 1.600 1.620 1.600 1.630 5,388,000 8,724,080 1.6192 1.177 1.170 1.184 1.170 1.192 7,370,818 1.1836 0.62%
2002-02-08 0 1.600 1.600 1.610 1.570 1.620 10,122,831 16,405,365 1.6206 1.170 1.170 1.177 1.148 1.184 13,848,096 1.1847 -1.23%
2002-02-07 0 1.620 1.610 1.620 1.610 1.710 36,408,251 60,289,680 1.6559 1.184 1.177 1.184 1.177 1.250 49,806,714 1.2105 -0.61%
2002-02-06 0 1.630 1.630 1.640 1.620 1.650 21,619,000 35,546,355 1.6442 1.192 1.192 1.199 1.184 1.206 29,574,927 1.2019 -1.81%
2002-02-05 0 1.660 1.650 1.660 1.620 1.690 7,607,000 12,614,070 1.6582 1.213 1.206 1.213 1.184 1.235 10,406,423 1.2121 0.61%
2002-02-04 0 1.650 1.650 1.660 1.560 1.680 32,178,000 53,139,630 1.6514 1.206 1.206 1.213 1.140 1.228 44,019,705 1.2072 6.45%
2002-02-01 0 1.550 1.550 1.560 1.530 1.650 16,816,000 26,353,520 1.5672 1.133 1.133 1.140 1.118 1.206 23,004,393 1.1456 -5.49%
2002-01-31 0 1.640 1.630 1.640 1.610 1.700 25,218,600 42,129,280 1.6706 1.199 1.192 1.199 1.177 1.243 34,499,202 1.2212 -2.96%
2002-01-30 0 1.690 1.670 1.690 1.660 1.720 29,154,000 49,471,618 1.6969 1.235 1.221 1.235 1.213 1.257 39,882,854 1.2404 1.81%
2002-01-29 0 1.660 1.650 1.660 1.650 1.740 45,854,000 78,490,120 1.7117 1.213 1.206 1.213 1.206 1.272 62,728,558 1.2513 -3.49%
2002-01-28 0 1.720 1.720 1.730 1.680 1.790 81,694,000 140,888,520 1.7246 1.257 1.257 1.265 1.228 1.308 111,757,901 1.2607 0.00%
2002-01-25 0 1.720 1.710 1.720 1.560 1.750 60,807,000 100,352,790 1.6503 1.257 1.250 1.257 1.140 1.279 83,184,355 1.2064 9.55%
2002-01-24 0 1.570 1.560 1.570 1.530 1.600 37,356,000 58,347,415 1.5619 1.148 1.140 1.148 1.118 1.170 51,103,241 1.1418 3.97%
2002-01-23 0 1.510 1.500 1.510 1.470 1.510 17,456,074 26,010,597 1.4901 1.104 1.096 1.104 1.075 1.104 23,880,018 1.0892 0.67%
2002-01-22 0 1.500 1.500 1.510 1.490 1.530 6,756,000 10,189,300 1.5082 1.096 1.096 1.104 1.089 1.118 9,242,250 1.1025 -1.32%
2002-01-21 0 1.520 1.510 1.520 1.480 1.520 12,922,000 19,374,680 1.4994 1.111 1.104 1.111 1.082 1.111 17,677,377 1.0960 3.40%
2002-01-18 0 1.470 1.480 1.490 1.460 1.480 2,416,000 3,538,140 1.4645 1.075 1.082 1.089 1.067 1.082 3,305,103 1.0705 0.68%
2002-01-17 0 1.460 1.460 1.470 1.460 1.480 6,106,000 9,015,398 1.4765 1.067 1.067 1.075 1.067 1.082 8,353,046 1.0793 -2.01%
2002-01-16 0 1.490 1.480 1.490 1.450 1.510 6,736,800 9,939,336 1.4754 1.089 1.082 1.089 1.060 1.104 9,215,984 1.0785 2.05%
2002-01-15 0 1.460 1.450 1.460 1.420 1.480 17,436,200 25,413,782 1.4575 1.067 1.060 1.067 1.038 1.082 23,852,830 1.0654 -2.67%
2002-01-14 0 1.500 1.500 1.510 1.490 1.510 5,423,000 8,141,570 1.5013 1.096 1.096 1.104 1.089 1.104 7,418,698 1.0974 -1.32%
2002-01-11 0 1.520 1.510 1.530 1.510 1.540 33,551,000 51,073,400 1.5223 1.111 1.104 1.118 1.104 1.126 45,897,977 1.1128 -1.94%
2002-01-10 0 1.550 1.540 1.550 1.530 1.590 18,356,000 28,434,760 1.5491 1.133 1.126 1.133 1.118 1.162 25,111,122 1.1324 1.31%
2002-01-09 0 1.530 1.520 1.530 1.510 1.550 20,836,000 31,727,780 1.5227 1.118 1.111 1.118 1.104 1.133 28,503,778 1.1131 -1.92%
2002-01-08 0 1.560 1.560 1.570 1.550 1.620 55,775,000 87,913,760 1.5762 1.140 1.140 1.148 1.133 1.184 76,300,548 1.1522 -1.89%
2002-01-07 0 1.590 1.590 1.600 1.490 1.710 89,100,000 139,583,748 1.5666 1.162 1.162 1.170 1.089 1.250 121,889,355 1.1452 8.16%
2002-01-04 0 1.470 1.470 1.480 1.420 1.480 35,648,000 51,642,020 1.4487 1.075 1.075 1.082 1.038 1.082 48,766,686 1.0590 5.00%
2002-01-03 0 1.400 1.390 1.400 1.370 1.400 19,507,400 27,082,072 1.3883 1.023 1.016 1.023 1.001 1.023 26,686,245 1.0148 2.19%
2002-01-02 0 1.370 1.370 1.380 1.350 1.380 6,684,459 9,096,060 1.3608 1.001 1.001 1.009 0.987 1.009 9,144,382 0.9947 0.74%
2001-12-31 0 1.360 1.350 1.360 1.360 1.360 567,000 770,540 1.3590 0.994 0.987 0.994 0.994 0.994 775,660 0.9934 0.00%
2001-12-28 0 1.360 1.370 1.380 1.330 1.370 5,750,000 7,694,860 1.3382 0.994 1.001 1.009 0.972 1.001 7,866,036 0.9782 3.03%
2001-12-27 0 1.320 1.310 1.320 1.300 1.330 9,584,041 12,581,128 1.3127 0.965 0.958 0.965 0.950 0.972 13,111,028 0.9596 1.54%
2001-12-24 0 1.300 1.300 1.310 1.280 1.360 30,834,000 40,661,540 1.3187 0.950 0.950 0.958 0.936 0.994 42,181,104 0.9640 -4.41%
2001-12-21 0 1.360 1.360 1.370 1.350 1.370 8,869,000 12,034,920 1.3570 0.994 0.994 1.001 0.987 1.001 12,132,847 0.9919 -0.73%
2001-12-20 0 1.370 1.360 1.370 1.350 1.370 11,163,000 15,178,450 1.3597 1.001 0.994 1.001 0.987 1.001 15,271,054 0.9939 0.74%
2001-12-19 0 1.360 1.350 1.360 1.350 1.390 43,118,400 59,004,220 1.3684 0.994 0.987 0.994 0.987 1.016 58,986,240 1.0003 -1.45%
2001-12-18 0 1.380 1.380 1.390 1.370 1.390 13,196,000 18,210,120 1.3800 1.009 1.009 1.016 1.001 1.016 18,052,210 1.0087 0.00%
2001-12-17 0 1.380 1.380 1.390 1.350 1.380 20,678,212 28,023,858 1.3552 1.009 1.009 1.016 0.987 1.009 28,287,923 0.9907 2.99%
2001-12-14 0 1.340 1.340 1.350 1.340 1.360 85,956,400 116,942,501 1.3605 0.980 0.980 0.987 0.980 0.994 117,588,891 0.9945 -2.19%
2001-12-13 0 1.370 1.370 1.380 1.370 1.400 181,177,000 250,035,886 1.3801 1.001 1.001 1.009 1.001 1.023 247,851,265 1.0088 -1.44%
2001-12-12 0 1.390 1.390 1.400 1.380 1.430 272,712,062 384,127,206 1.4085 1.016 1.016 1.023 1.009 1.045 373,071,800 1.0296

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