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
2026-07-31 0 8.460 8.460 8.470 8.360 8.580 26,964,569 228,131,927 8.4604 8.460 8.460 8.470 8.360 8.580 26,964,569 8.4604 1.44%
2026-07-30 0 8.340 8.340 8.360 8.290 8.610 35,336,010 297,840,756 8.4288 8.340 8.340 8.360 8.290 8.610 35,336,010 8.4288 0.12%
2026-07-29 0 8.330 8.320 8.330 8.190 8.380 28,879,588 239,311,667 8.2865 8.330 8.320 8.330 8.190 8.380 28,879,588 8.2865 2.46%
2026-07-28 0 8.130 8.130 8.140 7.920 8.300 37,564,859 303,338,842 8.0751 8.130 8.130 8.140 7.920 8.300 37,564,859 8.0751 -2.40%
2026-07-27 0 8.330 8.320 8.330 8.200 8.400 22,429,317 186,453,800 8.3130 8.330 8.320 8.330 8.200 8.400 22,429,317 8.3130 0.36%
2026-07-24 0 8.300 8.290 8.300 8.200 8.500 48,077,184 399,126,567 8.3018 8.300 8.290 8.300 8.200 8.500 48,077,184 8.3018 -3.82%
2026-07-23 0 8.630 8.620 8.630 8.100 8.750 93,085,469 797,243,423 8.5646 8.630 8.620 8.630 8.100 8.750 93,085,469 8.5646 6.28%
2026-07-22 0 8.120 8.120 8.130 7.960 8.320 63,578,783 517,269,775 8.1359 8.120 8.120 8.130 7.960 8.320 63,578,783 8.1359 2.40%
2026-07-21 0 7.930 7.930 7.940 7.770 8.100 92,107,281 727,962,364 7.9034 7.930 7.930 7.940 7.770 8.100 92,107,281 7.9034 -0.50%
2026-07-20 0 7.970 7.970 7.980 7.640 8.080 83,789,271 664,758,525 7.9337 7.970 7.970 7.980 7.640 8.080 83,789,271 7.9337 4.73%
2026-07-17 0 7.610 7.610 7.620 7.470 7.890 46,938,254 357,907,301 7.6251 7.610 7.610 7.620 7.470 7.890 46,938,254 7.6251 -3.30%
2026-07-16 0 7.870 7.860 7.870 7.780 8.150 64,416,291 512,358,938 7.9539 7.870 7.860 7.870 7.780 8.150 64,416,291 7.9539 -2.72%
2026-07-15 0 8.090 8.080 8.090 7.970 8.410 90,172,307 733,817,073 8.1379 8.090 8.080 8.090 7.970 8.410 90,172,307 8.1379 -1.70%
2026-07-14 0 8.230 8.220 8.230 7.540 8.260 101,397,749 810,865,633 7.9969 8.230 8.220 8.230 7.540 8.260 101,397,749 7.9969 9.59%
2026-07-13 0 7.510 7.510 7.530 7.450 7.690 33,262,590 250,422,176 7.5286 7.510 7.510 7.530 7.450 7.690 33,262,590 7.5286 -1.44%
2026-07-10 0 7.620 7.610 7.620 7.490 7.920 34,793,741 268,161,711 7.7072 7.620 7.610 7.620 7.490 7.920 34,793,741 7.7072 1.33%
2026-07-09 0 7.520 7.510 7.520 7.300 7.630 47,553,252 354,277,063 7.4501 7.520 7.510 7.520 7.300 7.630 47,553,252 7.4501 -1.44%
2026-07-08 0 7.630 7.620 7.630 7.510 7.690 25,196,518 191,562,719 7.6027 7.630 7.620 7.630 7.510 7.690 25,196,518 7.6027 0.66%
2026-07-07 0 7.580 7.570 7.580 7.550 7.810 44,241,558 336,600,792 7.6082 7.580 7.570 7.580 7.550 7.810 44,241,558 7.6082 -2.70%
2026-07-06 0 7.790 7.780 7.790 7.680 7.900 39,702,667 309,675,220 7.7999 7.790 7.780 7.790 7.680 7.900 39,702,667 7.7999 1.17%
2026-07-03 0 7.700 7.690 7.700 7.500 7.770 48,047,399 367,821,970 7.6554 7.700 7.690 7.700 7.500 7.770 48,047,399 7.6554 4.48%
2026-07-02 0 7.370 7.360 7.370 7.290 7.620 68,632,780 508,789,337 7.4132 7.370 7.360 7.370 7.290 7.620 68,632,780 7.4132 -1.21%
2026-06-30 0 7.460 7.450 7.460 7.410 7.700 48,575,913 363,349,892 7.4800 7.460 7.450 7.460 7.410 7.700 48,575,913 7.4800 -2.24%
2026-06-29 0 7.800 7.790 7.800 7.650 7.890 49,493,915 385,735,435 7.7936 7.631 7.621 7.631 7.484 7.719 50,590,032 7.6247 2.09%
2026-06-26 0 7.640 7.640 7.650 7.500 7.850 71,949,387 547,984,708 7.6163 7.474 7.474 7.484 7.337 7.680 73,542,815 7.4512 -1.42%
2026-06-25 0 7.750 7.740 7.750 7.620 7.860 54,629,385 421,657,540 7.7185 7.582 7.572 7.582 7.455 7.690 55,839,235 7.5513 -3.61%
2026-06-24 0 8.040 8.030 8.040 7.880 8.140 66,222,913 531,956,164 8.0328 7.866 7.856 7.866 7.709 7.964 67,689,519 7.8588 0.12%
2026-06-23 0 8.030 8.030 8.040 7.990 8.510 85,875,617 698,539,496 8.1343 7.856 7.856 7.866 7.817 8.326 87,777,462 7.9581 -6.41%
2026-06-22 0 8.580 8.570 8.580 8.150 8.670 120,719,768 1,012,125,774 8.3841 8.394 8.384 8.394 7.973 8.482 123,393,289 8.2024 0.35%
2026-06-18 0 8.550 8.550 8.560 8.390 8.850 93,829,150 799,730,118 8.5233 8.365 8.365 8.375 8.208 8.658 95,907,138 8.3386 -2.84%
2026-06-17 0 8.800 8.800 8.810 8.710 9.080 108,172,728 955,567,348 8.8337 8.609 8.609 8.619 8.521 8.883 110,568,376 8.6423 -2.55%
2026-06-16 0 9.030 9.020 9.030 8.930 9.400 110,349,621 1,003,181,464 9.0909 8.834 8.825 8.834 8.737 9.196 112,793,480 8.8940 -4.44%
2026-06-15 0 9.450 9.450 9.460 9.340 10.84 174,169,929 1,690,178,621 9.7042 9.245 9.245 9.255 9.138 10.61 178,027,185 9.4939 -8.52%
2026-06-12 0 10.33 10.33 10.34 9.900 10.54 55,830,516 573,771,674 10.277 10.11 10.11 10.12 9.685 10.31 57,066,967 10.054 4.87%
2026-06-11 0 9.850 9.840 9.850 9.380 9.890 65,596,425 636,588,261 9.7046 9.637 9.627 9.637 9.177 9.676 67,049,157 9.4944 1.13%
2026-06-10 0 9.740 9.730 9.740 9.530 10.04 81,330,900 790,837,331 9.7237 9.529 9.519 9.529 9.324 9.822 83,132,095 9.5130 -4.23%
2026-06-09 0 10.17 10.17 10.18 9.630 10.30 52,687,500 525,337,677 9.9708 9.950 9.950 9.959 9.421 10.08 53,854,344 9.7548 0.49%
2026-06-08 0 10.12 10.11 10.12 9.850 10.37 91,288,668 934,422,953 10.236 9.901 9.891 9.901 9.637 10.15 93,310,393 10.014 -5.86%
2026-06-05 0 10.75 10.74 10.75 10.69 11.13 114,053,844 1,230,347,079 10.787 10.52 10.51 10.52 10.46 10.89 116,579,738 10.554 -2.63%
2026-06-04 0 11.04 11.02 11.04 10.81 11.54 63,613,461 704,564,610 11.076 10.80 10.78 10.80 10.58 11.29 65,022,277 10.836 -4.66%
2026-06-03 0 11.58 11.58 11.59 11.14 11.73 40,873,015 469,958,069 11.498 11.33 11.33 11.34 10.90 11.48 41,778,210 11.249 3.12%
2026-06-02 0 11.23 11.23 11.24 10.92 11.40 77,551,108 869,790,097 11.216 10.99 10.99 11.00 10.68 11.15 79,268,594 10.973 3.22%
2026-06-01 0 10.88 10.88 10.90 10.76 11.10 45,984,008 502,074,769 10.918 10.64 10.64 10.66 10.53 10.86 47,002,393 10.682 -0.18%
2026-05-29 0 10.90 10.90 10.91 10.84 11.27 68,533,443 753,093,393 10.989 10.66 10.66 10.67 10.61 11.03 70,051,219 10.751 0.65%
2026-05-28 0 10.83 10.83 10.84 10.67 11.50 93,973,582 1,024,773,276 10.905 10.60 10.60 10.61 10.44 11.25 96,054,769 10.669 -5.41%
2026-05-27 0 11.45 11.44 11.45 11.34 12.07 63,272,607 731,279,282 11.558 11.20 11.19 11.20 11.09 11.81 64,673,874 11.307 -3.62%
2026-05-26 0 11.88 11.88 11.90 10.97 11.97 86,162,703 1,003,032,935 11.641 11.62 11.62 11.64 10.73 11.71 88,070,906 11.389 9.29%
2026-05-22 0 10.87 10.87 10.89 10.61 11.04 34,448,722 374,064,580 10.859 10.63 10.63 10.65 10.38 10.80 35,211,641 10.623 2.45%
2026-05-21 0 10.61 10.61 10.64 10.58 11.15 42,174,378 456,472,173 10.823 10.38 10.38 10.41 10.35 10.91 43,108,393 10.589 -2.84%
2026-05-20 0 10.92 10.89 10.92 10.28 10.92 48,243,988 517,866,484 10.734 10.68 10.65 10.68 10.06 10.68 49,312,424 10.502 5.30%
2026-05-19 0 10.37 10.37 10.38 9.960 10.45 79,009,648 805,929,558 10.200 10.15 10.15 10.16 9.744 10.22 80,759,436 9.9794 0.00%
2026-05-18 0 10.37 10.37 10.38 10.14 10.46 50,046,630 514,555,506 10.282 10.15 10.15 10.16 9.920 10.23 51,154,988 10.059 -1.61%
2026-05-15 0 10.54 10.54 10.55 10.46 11.32 71,565,750 766,259,980 10.707 10.31 10.31 10.32 10.23 11.07 73,150,681 10.475 -7.62%
2026-05-14 0 11.41 11.40 11.41 11.26 11.82 31,425,630 360,875,806 11.483 11.16 11.15 11.16 11.02 11.56 32,121,598 11.235 -1.81%
2026-05-13 0 11.62 11.61 11.62 11.25 11.62 49,386,616 566,135,875 11.463 11.37 11.36 11.37 11.01 11.37 50,480,357 11.215 1.75%
2026-05-12 0 11.42 11.40 11.42 11.11 11.45 43,650,574 492,966,972 11.293 11.17 11.15 11.17 10.87 11.20 44,617,282 11.049 2.42%
2026-05-11 0 11.15 11.14 11.15 11.07 11.59 66,002,703 740,995,876 11.227 10.91 10.90 10.91 10.83 11.34 67,464,432 10.984 -3.38%
2026-05-08 0 11.54 11.53 11.54 11.12 11.64 55,572,019 631,572,759 11.365 11.29 11.28 11.29 10.88 11.39 56,802,745 11.119 0.00%
2026-05-07 0 11.54 11.53 11.54 11.24 12.00 73,327,652 842,821,072 11.494 11.29 11.28 11.29 11.00 11.74 74,951,603 11.245 -2.62%
2026-05-06 0 11.85 11.84 11.85 11.33 11.97 47,685,920 558,625,651 11.715 11.59 11.58 11.59 11.08 11.71 48,741,997 11.461 0.85%
2026-05-05 0 11.75 11.74 11.75 11.04 11.77 28,702,705 327,721,604 11.418 11.50 11.49 11.50 10.80 11.51 29,338,370 11.170 3.25%
2026-05-04 0 11.38 11.36 11.38 11.33 11.60 15,245,876 174,206,068 11.426 11.13 11.11 11.13 11.08 11.35 15,583,519 11.179 0.18%
2026-04-30 0 11.36 11.36 11.37 11.23 11.84 49,137,516 557,056,923 11.337 11.11 11.11 11.12 10.99 11.58 50,225,740 11.091 -4.38%
2026-04-29 0 11.88 11.87 11.88 11.47 11.90 34,143,611 401,630,739 11.763 11.62 11.61 11.62 11.22 11.64 34,899,773 11.508 2.59%
2026-04-28 0 11.58 11.57 11.58 11.42 11.70 32,300,598 373,039,329 11.549 11.33 11.32 11.33 11.17 11.45 33,015,943 11.299 -2.69%
2026-04-27 0 11.90 11.89 11.90 11.81 12.10 23,930,819 285,145,646 11.915 11.64 11.63 11.64 11.55 11.84 24,460,803 11.657 -0.75%
2026-04-24 0 11.99 11.98 11.99 11.50 12.04 39,782,529 469,707,465 11.807 11.73 11.72 11.73 11.25 11.78 40,663,573 11.551 3.72%
2026-04-23 0 11.56 11.54 11.56 11.40 12.19 51,430,584 594,160,846 11.553 11.31 11.29 11.31 11.15 11.93 52,569,592 11.302 -3.18%
2026-04-22 0 11.94 11.93 11.94 11.73 12.02 31,709,104 377,184,272 11.895 11.68 11.67 11.68 11.48 11.76 32,411,350 11.637 -0.42%
2026-04-21 0 11.99 11.98 11.99 11.90 12.31 47,506,437 572,353,583 12.048 11.73 11.72 11.73 11.64 12.04 48,558,539 11.787 -2.52%
2026-04-20 0 12.30 12.29 12.30 12.26 12.88 30,240,351 375,263,034 12.409 12.03 12.02 12.03 11.99 12.60 30,910,069 12.140 -4.58%
2026-04-17 0 12.89 12.89 12.90 12.79 13.27 25,756,887 333,474,313 12.947 12.61 12.61 12.62 12.51 12.98 26,327,312 12.666 -1.90%
2026-04-16 0 13.14 13.13 13.14 12.78 13.28 58,740,810 770,005,559 13.109 12.86 12.85 12.86 12.50 12.99 60,041,714 12.825 4.45%
2026-04-15 0 12.58 12.58 12.59 12.43 12.87 23,934,519 301,637,422 12.603 12.31 12.31 12.32 12.16 12.59 24,464,585 12.330 -0.79%
2026-04-14 0 12.68 12.68 12.69 12.49 12.84 37,580,965 475,684,695 12.658 12.41 12.41 12.42 12.22 12.56 38,413,252 12.383 3.76%
2026-04-13 0 12.22 12.22 12.28 12.12 12.40 33,909,357 414,488,141 12.223 11.96 11.96 12.01 11.86 12.13 34,660,331 11.959 -1.69%
2026-04-10 0 12.43 12.41 12.43 12.26 12.82 40,342,872 501,963,919 12.442 12.16 12.14 12.16 11.99 12.54 41,236,326 12.173 -3.04%
2026-04-09 0 12.82 12.80 12.82 12.26 12.87 58,720,234 746,786,349 12.718 12.54 12.52 12.54 11.99 12.59 60,020,682 12.442 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 12.13 12.12 12.13 11.89 12.28 85,543,387 12.111 4.73%
2026-04-02 0 11.84 11.83 11.84 11.72 12.28 48,435,230 578,854,468 11.951 11.58 11.57 11.58 11.47 12.01 49,507,901 11.692 1.02%
2026-04-01 0 11.72 11.71 11.72 11.57 11.94 58,456,980 687,435,712 11.760 11.47 11.46 11.47 11.32 11.68 59,751,598 11.505 4.18%
2026-03-31 0 11.25 11.25 11.27 11.07 11.89 51,456,840 584,195,015 11.353 11.01 11.01 11.03 10.83 11.63 52,596,429 11.107 -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 11.35 11.34 11.35 11.04 11.60 136,336,745 11.286 7.31%
2026-03-27 0 10.81 10.80 10.81 10.54 10.96 34,988,587 377,791,049 10.798 10.58 10.57 10.58 10.31 10.72 35,763,462 10.564 -0.37%
2026-03-26 0 10.85 10.84 10.85 10.75 11.20 19,973,716 217,457,466 10.887 10.61 10.61 10.61 10.52 10.96 20,416,064 10.651 -3.12%
2026-03-25 0 11.20 11.19 11.20 10.99 11.39 67,834,623 758,044,985 11.175 10.96 10.95 10.96 10.75 11.14 69,336,923 10.933 2.85%
2026-03-24 0 10.89 10.89 10.90 10.30 10.96 90,676,352 968,023,635 10.676 10.65 10.65 10.66 10.08 10.72 92,684,517 10.444 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 10.41 10.40 10.41 10.14 10.76 125,798,323 10.343 -4.66%
2026-03-20 0 11.16 11.15 11.16 11.05 11.49 82,089,652 919,823,027 11.205 10.92 10.91 10.92 10.81 11.24 83,907,651 10.962 -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 11.24 11.23 11.24 11.13 12.10 98,398,249 11.421 -7.04%
2026-03-18 0 12.36 12.35 12.36 11.96 12.60 79,704,110 971,898,668 12.194 12.09 12.08 12.09 11.70 12.33 81,469,278 11.930 -1.44%
2026-03-17 0 12.54 12.54 12.55 12.47 13.25 70,213,500 896,172,678 12.764 12.27 12.27 12.28 12.20 12.96 71,768,484 12.487 -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 12.66 12.64 12.66 12.25 13.50 120,128,834 12.658 -4.92%
2026-03-13 0 13.61 13.60 13.61 13.47 14.18 50,303,870 693,178,408 13.780 13.32 13.31 13.32 13.18 13.87 51,417,925 13.481 -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 13.66 13.66 13.67 13.09 13.87 137,178,307 13.541 4.41%
2026-03-11 0 13.37 13.37 13.39 13.23 13.55 63,188,137 844,698,376 13.368 13.08 13.08 13.10 12.94 13.26 64,587,534 13.078 1.36%
2026-03-10 0 13.19 13.18 13.19 13.10 13.50 57,024,606 754,527,652 13.232 12.90 12.89 12.90 12.82 13.21 58,287,502 12.945 -3.58%
2026-03-09 0 13.68 13.67 13.68 13.21 13.86 69,090,368 939,250,600 13.595 13.38 13.37 13.38 12.92 13.56 70,620,478 13.300 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 13.37 13.36 13.37 13.09 14.26 97,996,814 13.371 -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 14.19 14.18 14.19 14.11 14.94 84,735,335 14.485 -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 14.43 14.41 14.43 13.51 14.53 89,595,058 14.228 5.43%
2026-03-03 0 13.99 13.98 13.99 13.81 14.81 64,756,332 916,821,356 14.158 13.69 13.68 13.69 13.51 14.49 66,190,459 13.851 -4.18%
2026-03-02 0 14.60 14.60 14.61 13.70 14.71 65,163,301 932,052,749 14.303 14.28 14.28 14.29 13.40 14.39 66,606,441 13.993 3.25%
2026-02-27 0 14.14 14.14 14.15 13.68 14.35 57,600,825 812,408,826 14.104 13.83 13.83 13.84 13.38 14.04 58,876,482 13.799 3.36%
2026-02-26 0 13.68 13.68 13.69 13.53 14.00 43,800,254 604,499,730 13.801 13.38 13.38 13.39 13.24 13.70 44,770,277 13.502 -1.44%
2026-02-25 0 13.88 13.85 13.88 13.29 14.04 41,763,140 575,628,793 13.783 13.58 13.55 13.58 13.00 13.74 42,688,048 13.485 5.07%
2026-02-24 0 13.21 13.20 13.21 13.05 13.49 24,625,319 325,075,197 13.201 12.92 12.91 12.92 12.77 13.20 25,170,684 12.915 -2.08%
2026-02-23 0 13.49 13.47 13.49 13.18 13.75 24,830,545 336,064,277 13.534 13.20 13.18 13.20 12.89 13.45 25,380,455 13.241 2.82%
2026-02-20 0 13.12 13.11 13.12 13.08 13.34 15,907,371 209,503,459 13.170 12.84 12.83 12.84 12.80 13.05 16,259,664 12.885 -0.38%
2026-02-16 0 13.17 13.17 13.18 12.63 13.26 11,371,176 149,203,009 13.121 12.88 12.88 12.89 12.36 12.97 11,623,008 12.837 3.86%
2026-02-13 0 12.68 12.65 12.68 12.40 13.18 37,497,458 476,137,939 12.698 12.41 12.38 12.41 12.13 12.89 38,327,896 12.423 -4.52%
2026-02-12 0 13.28 13.28 13.30 13.11 13.44 34,202,352 455,275,765 13.311 12.99 12.99 13.01 12.83 13.15 34,959,815 13.023 1.07%
2026-02-11 0 13.14 13.12 13.14 12.88 13.37 29,833,458 393,613,667 13.194 12.86 12.84 12.86 12.60 13.08 30,494,165 12.908 0.54%
2026-02-10 0 13.07 13.06 13.07 12.91 13.36 30,815,698 403,044,193 13.079 12.79 12.78 12.79 12.63 13.07 31,498,158 12.796 0.77%
2026-02-09 0 12.97 12.97 12.98 12.72 13.10 22,589,824 292,327,724 12.941 12.69 12.69 12.70 12.44 12.82 23,090,110 12.660 2.45%
2026-02-06 0 12.66 12.64 12.66 12.04 12.81 34,689,457 434,869,092 12.536 12.39 12.37 12.39 11.78 12.53 35,457,707 12.264 0.16%
2026-02-05 0 12.64 12.63 12.64 12.23 13.05 66,987,067 839,308,087 12.529 12.37 12.36 12.37 11.97 12.77 68,470,597 12.258 -4.68%
2026-02-04 0 13.26 13.25 13.26 13.10 13.52 37,366,001 496,734,503 13.294 12.97 12.96 12.97 12.82 13.23 38,193,527 13.006 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 12.86 12.85 12.86 12.36 13.25 78,505,153 12.788 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 12.66 12.66 12.67 12.29 13.33 96,699,129 12.766 -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 13.55 13.55 13.56 13.12 14.31 116,515,818 13.619 -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 14.70 14.70 14.71 13.97 15.21 109,802,389 14.675 -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 14.73 14.72 14.73 13.01 14.90 125,957,823 14.261 12.72%
2026-01-27 0 13.36 13.35 13.36 13.11 13.70 38,770,687 517,884,274 13.358 13.07 13.06 13.07 12.83 13.40 39,629,322 13.068 -1.62%
2026-01-26 0 13.58 13.57 13.58 13.40 13.85 43,512,802 593,473,867 13.639 13.29 13.28 13.29 13.11 13.55 44,476,459 13.344 2.96%
2026-01-23 0 13.19 13.16 13.19 12.91 13.49 41,826,999 553,422,042 13.231 12.90 12.87 12.90 12.63 13.20 42,753,321 12.945 1.15%
2026-01-22 0 13.04 13.04 13.05 12.80 13.17 33,340,820 433,590,582 13.005 12.76 12.76 12.77 12.52 12.88 34,079,203 12.723 0.62%
2026-01-21 0 12.96 12.96 12.97 12.64 13.04 49,787,157 641,835,056 12.892 12.68 12.68 12.69 12.37 12.76 50,889,769 12.612 0.00%
2026-01-20 0 12.96 12.96 12.97 12.55 13.30 49,329,347 635,607,230 12.885 12.68 12.68 12.69 12.28 13.01 50,421,820 12.606 -1.74%
2026-01-19 0 13.19 13.18 13.19 12.62 13.32 46,674,392 607,811,257 13.022 12.90 12.89 12.90 12.35 13.03 47,708,067 12.740 0.76%
2026-01-16 0 13.09 13.09 13.10 12.93 13.78 60,858,093 809,934,393 13.309 12.81 12.81 12.82 12.65 13.48 62,205,887 13.020 -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 13.20 13.20 13.21 12.77 13.53 89,000,267 13.135 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 13.15 13.14 13.15 13.06 13.70 88,911,607 13.258 -1.18%
2026-01-13 0 13.60 13.60 13.61 13.30 14.01 67,086,885 914,598,461 13.633 13.31 13.31 13.32 13.01 13.71 68,572,625 13.338 0.00%
2026-01-12 0 13.60 13.57 13.60 13.25 14.06 62,294,148 841,138,946 13.503 13.31 13.28 13.31 12.96 13.76 63,673,746 13.210 -0.66%
2026-01-09 0 13.69 13.69 13.70 13.11 13.93 51,780,301 708,092,571 13.675 13.39 13.39 13.40 12.83 13.63 52,927,054 13.379 2.39%
2026-01-08 0 13.37 13.34 13.37 13.05 13.70 52,660,551 702,897,497 13.348 13.08 13.05 13.08 12.77 13.40 53,826,798 13.059 -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 13.17 13.13 13.17 12.92 13.60 79,826,457 13.211 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 12.98 12.98 12.99 12.87 13.58 96,101,737 13.171 1.69%
2026-01-05 0 13.05 13.05 13.06 12.81 13.57 74,988,013 990,547,062 13.209 12.77 12.77 12.78 12.53 13.28 76,648,736 12.923 3.24%
2026-01-02 0 12.64 12.62 12.64 12.02 12.64 21,484,081 267,358,422 12.444 12.37 12.35 12.37 11.76 12.37 21,959,878 12.175 3.86%
2025-12-31 0 12.17 12.17 12.18 12.00 12.55 45,149,525 553,841,945 12.267 11.91 11.91 11.92 11.74 12.28 46,149,429 12.001 -0.16%
2025-12-30 0 12.19 12.19 12.20 11.21 12.49 79,584,308 964,682,908 12.122 11.93 11.93 11.94 10.97 12.22 81,346,822 11.859 5.27%
2025-12-29 0 11.58 11.57 11.58 11.43 12.06 62,164,598 728,206,986 11.714 11.33 11.32 11.33 11.18 11.80 63,541,327 11.460 1.58%
2025-12-24 0 11.40 11.36 11.40 11.05 11.48 23,440,526 263,673,245 11.249 11.15 11.11 11.15 10.81 11.23 23,959,652 11.005 1.79%
2025-12-23 0 11.20 11.19 11.20 11.18 11.64 35,757,676 405,916,390 11.352 10.96 10.95 10.96 10.94 11.39 36,549,584 11.106 -2.10%
2025-12-22 0 11.44 11.42 11.44 11.34 11.59 39,390,812 451,051,370 11.451 11.19 11.17 11.19 11.09 11.34 40,263,181 11.203 0.97%
2025-12-19 0 11.33 11.32 11.33 10.80 11.40 41,468,936 465,940,585 11.236 11.08 11.07 11.08 10.57 11.15 42,387,328 10.992 3.38%
2025-12-18 0 10.96 10.95 10.96 10.80 11.16 21,232,606 232,797,697 10.964 10.72 10.71 10.72 10.57 10.92 21,702,834 10.727 -0.09%
2025-12-17 0 10.97 10.96 10.97 10.66 11.08 42,864,124 467,099,494 10.897 10.73 10.72 10.73 10.43 10.84 43,813,415 10.661 2.24%
2025-12-16 0 10.73 10.72 10.73 10.38 10.98 36,895,188 390,493,827 10.584 10.50 10.49 10.50 10.16 10.74 37,712,288 10.355 -2.54%
2025-12-15 0 11.01 11.00 11.01 10.61 11.24 38,695,809 426,741,111 11.028 10.77 10.76 10.77 10.38 11.00 39,552,786 10.789 -1.26%
2025-12-12 0 11.15 11.13 11.15 10.88 11.17 51,745,704 571,731,380 11.049 10.91 10.89 10.91 10.64 10.93 52,891,691 10.809 4.21%
2025-12-11 0 10.70 10.70 10.71 10.68 11.29 36,114,732 392,700,457 10.874 10.47 10.47 10.48 10.45 11.05 36,914,547 10.638 -3.08%
2025-12-10 0 11.04 11.03 11.04 10.56 11.05 43,735,412 475,808,697 10.879 10.80 10.79 10.80 10.33 10.81 44,703,999 10.644 2.51%
2025-12-09 0 10.77 10.75 10.77 10.63 11.47 59,290,386 642,370,556 10.834 10.54 10.52 10.54 10.40 11.22 60,603,461 10.600 -5.69%
2025-12-08 0 11.42 11.41 11.42 11.20 11.70 42,359,610 481,293,779 11.362 11.17 11.16 11.17 10.96 11.45 43,297,727 11.116 -2.39%
2025-12-05 0 11.70 11.70 11.71 10.94 11.75 49,988,166 576,975,734 11.542 11.45 11.45 11.46 10.70 11.50 51,095,229 11.292 5.41%
2025-12-04 0 11.10 11.07 11.10 10.97 11.62 42,672,064 477,646,149 11.193 10.86 10.83 10.86 10.73 11.37 43,617,101 10.951 -0.98%
2025-12-03 0 11.21 11.21 11.22 10.63 11.49 72,645,004 814,213,872 11.208 10.97 10.97 10.98 10.40 11.24 74,253,837 10.965 4.09%
2025-12-02 0 10.77 10.76 10.77 10.51 10.85 27,093,177 288,497,636 10.648 10.54 10.53 10.54 10.28 10.61 27,693,196 10.418 0.09%
2025-12-01 0 10.76 10.75 10.76 10.60 10.90 33,532,356 360,219,633 10.742 10.53 10.52 10.53 10.37 10.66 34,274,981 10.510 2.57%
2025-11-28 0 10.49 10.48 10.49 10.37 10.66 19,758,795 207,460,571 10.500 10.26 10.25 10.26 10.15 10.43 20,196,383 10.272 0.10%
2025-11-27 0 10.48 10.48 10.49 10.42 10.96 42,772,539 454,441,959 10.625 10.25 10.25 10.26 10.19 10.72 43,719,801 10.394 0.77%
2025-11-26 0 10.40 10.38 10.40 10.31 10.70 45,890,530 478,598,532 10.429 10.17 10.16 10.17 10.09 10.47 46,906,845 10.203 -2.44%
2025-11-25 0 10.66 10.66 10.67 10.56 10.90 43,619,150 465,891,069 10.681 10.43 10.43 10.44 10.33 10.66 44,585,162 10.449 0.76%
2025-11-24 0 10.58 10.57 10.58 10.11 10.64 81,159,806 842,789,250 10.384 10.35 10.34 10.35 9.891 10.41 82,957,212 10.159 -0.19%
2025-11-21 0 10.60 10.60 10.61 10.47 10.93 78,850,060 840,927,672 10.665 10.37 10.37 10.38 10.24 10.69 80,596,313 10.434 -4.85%
2025-11-20 0 11.14 11.14 11.15 11.00 11.40 52,892,620 589,624,032 11.148 10.90 10.90 10.91 10.76 11.15 54,064,007 10.906 1.18%
2025-11-19 0 11.01 11.00 11.01 10.75 11.09 50,317,363 549,920,015 10.929 10.77 10.76 10.77 10.52 10.85 51,431,717 10.692 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 10.55 10.55 10.56 10.43 10.90 104,880,599 10.596 -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 10.96 10.94 10.96 10.80 11.21 93,808,077 10.957 -2.27%
2025-11-14 0 11.46 11.45 11.46 11.37 11.91 77,338,094 893,967,019 11.559 11.21 11.20 11.21 11.12 11.65 79,050,863 11.309 -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 11.79 11.78 11.79 11.29 11.90 104,462,040 11.667 3.88%
2025-11-12 0 11.60 11.60 11.61 10.90 11.71 84,067,244 965,067,174 11.480 11.35 11.35 11.36 10.66 11.46 85,929,040 11.231 4.60%
2025-11-11 0 11.09 11.09 11.10 10.90 11.38 44,192,110 489,440,301 11.075 10.85 10.85 10.86 10.66 11.13 45,170,811 10.835 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 10.82 10.81 10.82 10.48 11.03 102,802,550 10.775 1.10%
2025-11-07 0 10.94 10.94 10.95 10.73 11.06 56,830,914 618,958,302 10.891 10.70 10.70 10.71 10.50 10.82 58,089,520 10.655 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 10.69 10.68 10.69 9.578 10.85 147,125,909 10.474 11.19%
2025-11-05 0 9.830 9.800 9.830 9.280 9.920 55,824,379 538,591,934 9.6480 9.617 9.588 9.617 9.079 9.705 57,060,694 9.4389 0.82%
2025-11-04 0 9.750 9.740 9.750 9.630 10.33 64,271,152 637,409,616 9.9175 9.539 9.529 9.539 9.421 10.11 65,694,534 9.7026 -3.66%
2025-11-03 0 10.12 10.11 10.12 9.570 10.17 55,868,802 554,397,511 9.9232 9.901 9.891 9.901 9.363 9.950 57,106,101 9.7082 2.43%
2025-10-31 0 9.880 9.880 9.900 9.860 10.15 53,677,440 534,471,896 9.9571 9.666 9.666 9.685 9.646 9.930 54,866,208 9.7414 -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 9.911 9.901 9.911 9.392 10.16 128,655,521 9.8021 10.23%
2025-10-28 0 9.190 9.170 9.190 9.100 9.670 104,160,349 975,512,509 9.3655 8.991 8.971 8.991 8.903 9.460 106,467,137 9.1626 0.00%
2025-10-27 0 9.190 9.180 9.190 8.920 9.350 68,692,594 624,249,059 9.0876 8.991 8.981 8.991 8.727 9.147 70,213,895 8.8907 0.99%
2025-10-24 0 9.100 9.090 9.100 8.820 9.220 101,940,626 919,323,390 9.0182 8.903 8.893 8.903 8.629 9.020 104,198,255 8.8228 3.76%
2025-10-23 0 8.770 8.730 8.770 8.340 8.860 84,260,737 726,898,049 8.6268 8.580 8.541 8.580 8.159 8.668 86,126,818 8.4399 3.18%
2025-10-22 0 8.500 8.490 8.500 8.130 8.500 59,580,978 497,615,549 8.3519 8.316 8.306 8.316 7.954 8.316 60,900,489 8.1710 2.29%
2025-10-21 0 8.310 8.300 8.310 8.290 8.660 41,827,000 353,098,426 8.4419 8.130 8.120 8.130 8.110 8.472 42,753,322 8.2590 0.00%
2025-10-20 0 8.310 8.310 8.320 8.130 8.370 46,202,311 381,002,095 8.2464 8.130 8.130 8.140 7.954 8.189 47,225,531 8.0677 1.34%
2025-10-17 0 8.200 8.190 8.200 8.150 8.740 50,642,649 421,199,865 8.3171 8.022 8.013 8.022 7.973 8.551 51,764,207 8.1369 -3.30%
2025-10-16 0 8.480 8.460 8.480 8.330 8.700 46,531,053 394,986,343 8.4887 8.296 8.277 8.296 8.150 8.511 47,561,553 8.3047 -1.17%
2025-10-15 0 8.580 8.570 8.580 8.310 8.620 56,945,195 483,260,489 8.4864 8.394 8.384 8.394 8.130 8.433 58,206,332 8.3025 3.75%
2025-10-14 0 8.270 8.260 8.270 8.200 9.050 104,812,351 896,391,320 8.5523 8.091 8.081 8.091 8.022 8.854 107,133,579 8.3670 -3.50%
2025-10-13 0 8.570 8.560 8.570 8.100 8.600 81,607,829 679,629,148 8.3280 8.384 8.375 8.384 7.925 8.414 83,415,157 8.1475 0.47%
2025-10-10 0 8.530 8.520 8.530 8.460 8.940 71,627,486 621,104,918 8.6713 8.345 8.335 8.345 8.277 8.746 73,213,785 8.4834 -3.62%
2025-10-09 0 8.850 8.850 8.860 8.220 9.000 114,285,282 984,703,220 8.6162 8.658 8.658 8.668 8.042 8.805 116,816,302 8.4295 5.48%
2025-10-08 0 8.390 8.380 8.390 8.250 8.540 25,944,005 217,480,938 8.3827 8.208 8.198 8.208 8.071 8.355 26,518,574 8.2011 0.48%
2025-10-06 0 8.350 8.350 8.360 8.320 8.580 28,192,345 237,390,950 8.4204 8.169 8.169 8.179 8.140 8.394 28,816,707 8.2380 0.12%
2025-10-03 0 8.340 8.330 8.340 8.060 8.360 21,543,176 178,097,241 8.2670 8.159 8.150 8.159 7.885 8.179 22,020,282 8.0879 2.58%
2025-10-02 0 8.130 8.120 8.130 8.020 8.260 23,214,920 189,215,441 8.1506 7.954 7.944 7.954 7.846 8.081 23,729,049 7.9740 0.74%
2025-09-30 0 8.070 8.070 8.080 7.940 8.150 78,826,728 634,918,891 8.0546 7.895 7.895 7.905 7.768 7.973 80,572,465 7.8801 2.02%
2025-09-29 0 7.910 7.910 7.920 7.560 7.980 84,307,056 662,952,501 7.8635 7.739 7.739 7.748 7.396 7.807 86,174,163 7.6932 4.77%
2025-09-26 0 7.550 7.550 7.580 7.310 7.680 80,906,261 612,820,410 7.5744 7.386 7.386 7.416 7.152 7.514 82,698,052 7.4103 1.75%
2025-09-25 0 7.420 7.420 7.430 7.350 7.500 63,634,208 473,447,519 7.4401 7.259 7.259 7.269 7.191 7.337 65,043,483 7.2789 1.92%
2025-09-24 0 7.280 7.270 7.280 7.150 7.350 31,595,802 228,977,844 7.2471 7.122 7.112 7.122 6.995 7.191 32,295,539 7.0901 0.14%
2025-09-23 0 7.270 7.260 7.270 7.160 7.450 31,862,149 231,138,111 7.2543 7.112 7.103 7.112 7.005 7.289 32,567,784 7.0971 -2.15%
2025-09-22 0 7.430 7.430 7.440 7.260 7.630 44,032,985 325,819,495 7.3994 7.269 7.269 7.279 7.103 7.465 45,008,162 7.2391 -0.93%
2025-09-19 0 7.500 7.500 7.520 7.310 7.620 62,525,487 468,473,533 7.4925 7.337 7.337 7.357 7.152 7.455 63,910,208 7.3302 2.46%
2025-09-18 0 7.320 7.310 7.320 7.210 7.550 77,980,595 575,842,442 7.3844 7.161 7.152 7.161 7.054 7.386 79,707,593 7.2244 -2.92%
2025-09-17 0 7.540 7.540 7.550 7.260 7.570 49,676,600 369,785,219 7.4439 7.377 7.377 7.386 7.103 7.406 50,776,763 7.2826 0.67%
2025-09-16 0 7.490 7.490 7.500 7.190 7.800 58,429,000 431,333,918 7.3822 7.328 7.328 7.337 7.034 7.631 59,722,998 7.2222 -1.32%
2025-09-15 0 7.590 7.590 7.600 7.560 7.830 92,228,148 707,121,049 7.6671 7.426 7.426 7.435 7.396 7.660 94,270,679 7.5010 -0.39%
2025-09-12 0 7.620 7.610 7.620 7.270 7.690 129,209,679 976,465,388 7.5572 7.455 7.445 7.455 7.112 7.523 132,071,222 7.3935 7.32%
2025-09-11 0 7.100 7.090 7.100 6.770 7.200 53,419,452 376,548,656 7.0489 6.946 6.936 6.946 6.623 7.044 54,602,506 6.8962 3.35%
2025-09-10 0 6.870 6.860 6.870 6.740 6.960 31,434,351 215,361,175 6.8511 6.721 6.711 6.721 6.594 6.809 32,130,512 6.7027 0.73%
2025-09-09 0 6.820 6.780 6.820 6.700 6.960 41,832,509 285,567,652 6.8265 6.672 6.633 6.672 6.555 6.809 42,758,953 6.6785 1.71%
2025-09-08 0 6.840 6.830 6.840 6.770 7.030 43,431,955 298,836,175 6.8806 6.560 6.550 6.560 6.493 6.742 45,286,306 6.5988 -1.44%
2025-09-05 0 6.940 6.930 6.940 6.500 6.970 50,329,710 342,749,508 6.8101 6.656 6.646 6.656 6.234 6.685 52,478,564 6.5312 6.12%
2025-09-04 0 6.540 6.540 6.550 6.510 7.100 81,991,724 546,456,980 6.6648 6.272 6.272 6.282 6.243 6.809 85,492,405 6.3919 -7.37%
2025-09-03 0 7.060 7.040 7.060 7.000 7.190 59,132,792 418,885,416 7.0838 6.771 6.752 6.771 6.713 6.896 61,657,498 6.7937 2.47%
2025-09-02 0 6.890 6.880 6.890 6.800 7.220 37,458,414 262,374,326 7.0044 6.608 6.598 6.608 6.522 6.924 39,057,721 6.7176 -1.99%
2025-09-01 0 7.030 7.020 7.030 6.900 7.100 43,430,239 305,134,852 7.0259 6.742 6.733 6.742 6.617 6.809 45,284,516 6.7382 1.44%
2025-08-29 0 6.930 6.930 6.940 6.850 7.110 49,534,661 345,758,845 6.9801 6.646 6.646 6.656 6.570 6.819 51,649,570 6.6943 1.32%
2025-08-28 0 6.840 6.840 6.850 6.760 7.000 71,393,751 490,062,766 6.8642 6.560 6.560 6.570 6.483 6.713 74,441,946 6.5832 -4.20%
2025-08-27 0 7.140 7.130 7.140 7.060 7.330 56,921,170 409,377,195 7.1920 6.848 6.838 6.848 6.771 7.030 59,351,450 6.8975 0.14%
2025-08-26 0 7.130 7.130 7.140 6.950 7.270 59,297,611 423,008,902 7.1337 6.838 6.838 6.848 6.665 6.972 61,829,354 6.8416 1.86%
2025-08-25 0 7.000 6.990 7.000 6.920 7.180 61,956,590 436,108,962 7.0389 6.713 6.704 6.713 6.637 6.886 64,601,860 6.7507 3.09%
2025-08-22 0 6.790 6.790 6.800 6.540 6.920 86,140,967 575,535,779 6.6813 6.512 6.512 6.522 6.272 6.637 89,818,802 6.4077 -0.73%
2025-08-21 0 6.840 6.830 6.840 6.740 6.960 33,393,509 228,297,928 6.8366 6.560 6.550 6.560 6.464 6.675 34,819,263 6.5567 -0.87%
2025-08-20 0 6.900 6.900 6.910 6.700 7.000 44,302,757 303,489,410 6.8504 6.617 6.617 6.627 6.426 6.713 46,194,287 6.5698 0.00%
2025-08-19 0 6.900 6.900 6.910 6.830 7.120 49,793,150 345,704,071 6.9428 6.617 6.617 6.627 6.550 6.828 51,919,095 6.6585 -1.71%
2025-08-18 0 7.020 7.020 7.030 7.000 7.330 67,032,224 477,113,091 7.1177 6.733 6.733 6.742 6.713 7.030 69,894,201 6.8262 -4.23%
2025-08-15 0 7.330 7.330 7.340 6.850 7.450 59,491,000 432,745,117 7.2741 7.030 7.030 7.039 6.570 7.145 62,031,000 6.9763 6.08%
2025-08-14 0 6.910 6.900 6.910 6.870 7.100 28,361,630 197,919,172 6.9784 6.627 6.617 6.627 6.589 6.809 29,572,545 6.6927 -1.29%
2025-08-13 0 7.000 6.990 7.000 6.880 7.090 46,447,615 325,754,564 7.0134 6.713 6.704 6.713 6.598 6.800 48,430,721 6.7262 2.64%
2025-08-12 0 6.820 6.810 6.820 6.580 6.850 51,552,822 348,662,761 6.7632 6.541 6.531 6.541 6.311 6.570 53,753,897 6.4863 2.87%
2025-08-11 0 6.630 6.630 6.640 6.540 6.720 29,270,000 194,293,950 6.6380 6.359 6.359 6.368 6.272 6.445 30,519,698 6.3662 0.45%
2025-08-08 0 6.600 6.590 6.600 6.380 6.680 41,452,801 273,019,425 6.5863 6.330 6.320 6.330 6.119 6.406 43,222,651 6.3166 2.64%
2025-08-07 0 6.430 6.420 6.430 6.300 6.550 37,337,667 239,493,843 6.4143 6.167 6.157 6.167 6.042 6.282 38,931,819 6.1516 0.47%
2025-08-06 0 6.400 6.400 6.420 6.350 6.490 31,480,509 202,025,861 6.4175 6.138 6.138 6.157 6.090 6.224 32,824,586 6.1547 0.63%
2025-08-05 0 6.360 6.350 6.360 6.190 6.430 40,009,317 252,735,806 6.3169 6.100 6.090 6.100 5.937 6.167 41,717,536 6.0583 1.92%
2025-08-04 0 6.240 6.230 6.240 6.000 6.240 38,375,456 237,110,718 6.1787 5.984 5.975 5.984 5.754 5.984 40,013,917 5.9257 2.63%
2025-08-01 0 6.080 6.070 6.080 6.050 6.350 35,727,945 219,851,862 6.1535 5.831 5.821 5.831 5.802 6.090 37,253,369 5.9015 -2.41%
2025-07-31 0 6.230 6.230 6.240 6.200 6.490 70,682,410 445,335,181 6.3005 5.975 5.975 5.984 5.946 6.224 73,700,233 6.0425 -4.15%
2025-07-30 0 6.500 6.490 6.500 6.410 6.680 55,771,221 366,290,567 6.5677 6.234 6.224 6.234 6.148 6.406 58,152,403 6.2988 0.46%
2025-07-29 0 6.470 6.450 6.470 6.250 6.500 67,033,274 428,124,696 6.3867 6.205 6.186 6.205 5.994 6.234 69,895,296 6.1252 2.21%
2025-07-28 0 6.330 6.320 6.330 6.170 6.470 62,669,504 398,424,271 6.3575 6.071 6.061 6.071 5.917 6.205 65,345,212 6.0972 -2.16%
2025-07-25 0 6.470 6.460 6.470 6.360 6.540 45,454,372 293,753,824 6.4626 6.205 6.195 6.205 6.100 6.272 47,395,071 6.1980 -0.46%
2025-07-24 0 6.500 6.490 6.500 6.200 6.530 84,636,140 544,247,660 6.4304 6.234 6.224 6.234 5.946 6.263 88,249,725 6.1671 4.00%
2025-07-23 0 6.250 6.240 6.250 6.130 6.320 83,912,376 521,886,118 6.2194 5.994 5.984 5.994 5.879 6.061 87,495,060 5.9647 0.64%
2025-07-22 0 6.210 6.200 6.210 6.000 6.280 104,396,862 644,517,020 6.1737 5.956 5.946 5.956 5.754 6.023 108,854,142 5.9209 2.64%
2025-07-21 0 6.050 6.050 6.060 5.850 6.170 116,908,168 703,456,497 6.0172 5.802 5.802 5.812 5.610 5.917 121,899,625 5.7708 6.33%
2025-07-18 0 5.690 5.680 5.690 5.600 5.740 34,352,913 195,478,435 5.6903 5.457 5.447 5.457 5.371 5.505 35,819,629 5.4573 2.15%
2025-07-17 0 5.570 5.570 5.580 5.540 5.730 57,557,001 321,463,851 5.5851 5.342 5.342 5.352 5.313 5.495 60,014,428 5.3564 0.54%
2025-07-16 0 5.540 5.540 5.550 5.490 5.610 32,494,000 180,589,702 5.5576 5.313 5.313 5.323 5.265 5.380 33,881,349 5.3301 -0.18%
2025-07-15 0 5.550 5.540 5.550 5.410 5.570 43,227,075 237,543,694 5.4953 5.323 5.313 5.323 5.188 5.342 45,072,678 5.2702 1.46%
2025-07-14 0 5.470 5.470 5.480 5.460 5.670 42,303,041 234,129,692 5.5346 5.246 5.246 5.256 5.236 5.438 44,109,192 5.3080 -2.15%
2025-07-11 0 5.590 5.580 5.590 5.420 5.770 77,060,610 432,553,088 5.6132 5.361 5.352 5.361 5.198 5.534 80,350,754 5.3833 3.71%
2025-07-10 0 5.390 5.370 5.390 5.240 5.450 57,175,630 308,747,854 5.4000 5.169 5.150 5.169 5.025 5.227 59,616,774 5.1789 3.26%
2025-07-09 0 5.220 5.210 5.220 5.170 5.340 36,064,960 189,187,734 5.2457 5.006 4.997 5.006 4.958 5.121 37,604,773 5.0310 -0.57%
2025-07-08 0 5.250 5.250 5.260 5.160 5.250 55,656,693 290,217,515 5.2144 5.035 5.035 5.045 4.949 5.035 58,032,985 5.0009 0.38%
2025-07-07 0 5.230 5.200 5.230 5.170 5.400 73,872,400 386,219,922 5.2282 5.016 4.987 5.016 4.958 5.179 77,026,422 5.0141 -3.15%
2025-07-04 0 5.400 5.400 5.410 5.340 5.500 62,012,000 335,651,636 5.4127 5.179 5.179 5.188 5.121 5.275 64,659,636 5.1911 -1.46%
2025-07-03 0 5.480 5.470 5.480 5.350 5.530 62,624,865 339,874,806 5.4272 5.256 5.246 5.256 5.131 5.304 65,298,667 5.2049 1.48%
2025-07-02 0 5.400 5.390 5.400 5.230 5.400 73,024,939 390,976,834 5.3540 5.179 5.169 5.179 5.016 5.179 76,142,778 5.1348 2.27%
2025-06-30 0 5.280 5.280 5.290 5.260 5.460 39,119,957 207,495,923 5.3041 5.064 5.064 5.073 5.045 5.236 40,790,205 5.0869 -0.98%
2025-06-27 0 5.480 5.470 5.480 5.430 5.600 66,443,437 367,192,013 5.5264 5.114 5.104 5.114 5.067 5.226 71,201,948 5.1571 0.55%
2025-06-26 0 5.450 5.440 5.450 5.240 5.460 54,810,052 295,414,406 5.3898 5.086 5.076 5.086 4.890 5.095 58,735,410 5.0296 3.42%
2025-06-25 0 5.270 5.260 5.270 5.180 5.320 52,159,199 273,470,741 5.2430 4.918 4.908 4.918 4.834 4.964 55,894,709 4.8926 -0.57%
2025-06-24 0 5.300 5.300 5.310 5.120 5.320 67,732,575 355,989,207 5.2558 4.946 4.946 4.955 4.778 4.964 72,583,411 4.9046 4.33%
2025-06-23 0 5.080 5.080 5.100 5.010 5.140 34,612,774 176,610,830 5.1025 4.740 4.740 4.759 4.675 4.796 37,091,653 4.7615 0.00%
2025-06-20 0 5.080 5.070 5.080 4.920 5.100 39,319,089 198,858,616 5.0576 4.740 4.731 4.740 4.591 4.759 42,135,023 4.7196 2.63%
2025-06-19 0 4.950 4.950 4.960 4.900 5.190 54,904,315 274,179,783 4.9938 4.619 4.619 4.629 4.573 4.843 58,836,423 4.6600 -4.62%
2025-06-18 0 5.190 5.190 5.200 5.070 5.240 43,125,493 222,744,456 5.1650 4.843 4.843 4.852 4.731 4.890 46,214,032 4.8198 1.37%
2025-06-17 0 5.120 5.110 5.120 5.090 5.150 25,596,415 131,060,369 5.1203 4.778 4.768 4.778 4.750 4.806 27,429,566 4.7781 0.20%
2025-06-16 0 5.110 5.100 5.110 5.060 5.240 35,187,645 180,433,231 5.1277 4.768 4.759 4.768 4.722 4.890 37,707,695 4.7851 0.00%
2025-06-13 0 5.110 5.100 5.110 5.060 5.210 39,650,694 202,719,539 5.1126 4.768 4.759 4.768 4.722 4.862 42,490,377 4.7710 -1.16%
2025-06-12 0 5.170 5.160 5.170 5.090 5.240 36,176,140 187,193,472 5.1745 4.824 4.815 4.824 4.750 4.890 38,766,984 4.8287 0.58%
2025-06-11 0 5.140 5.140 5.150 4.980 5.180 47,429,343 242,226,145 5.1071 4.796 4.796 4.806 4.647 4.834 50,826,113 4.7658 2.80%
2025-06-10 0 5.000 5.000 5.010 4.850 5.010 60,121,750 297,765,442 4.9527 4.666 4.666 4.675 4.526 4.675 64,427,518 4.6217 3.09%
2025-06-09 0 4.850 4.840 4.850 4.700 4.850 38,030,514 181,911,190 4.7833 4.526 4.517 4.526 4.386 4.526 40,754,163 4.4636 1.46%
2025-06-06 0 4.780 4.770 4.780 4.700 4.780 26,841,053 127,515,586 4.7508 4.461 4.451 4.461 4.386 4.461 28,763,341 4.4333 1.70%
2025-06-05 0 4.700 4.700 4.710 4.680 4.790 21,834,587 103,097,547 4.7218 4.386 4.386 4.395 4.367 4.470 23,398,325 4.4062 -1.05%
2025-06-04 0 4.750 4.750 4.760 4.690 4.800 28,652,393 136,390,213 4.7602 4.433 4.433 4.442 4.377 4.479 30,704,405 4.4420 0.64%
2025-06-03 0 4.720 4.710 4.720 4.580 4.730 44,566,898 209,015,443 4.6899 4.405 4.395 4.405 4.274 4.414 47,758,667 4.3765 2.83%
2025-06-02 0 4.590 4.560 4.590 4.450 4.590 13,330,254 60,161,260 4.5131 4.283 4.255 4.283 4.153 4.283 14,284,933 4.2115 0.44%
2025-05-30 0 4.570 4.570 4.580 4.560 4.700 42,722,578 196,443,024 4.5981 4.265 4.265 4.274 4.255 4.386 45,782,261 4.2908 -3.38%
2025-05-29 0 4.730 4.720 4.730 4.670 4.750 23,488,000 110,720,464 4.7139 4.414 4.405 4.414 4.358 4.433 25,170,151 4.3989 0.64%
2025-05-28 0 4.700 4.690 4.700 4.610 4.730 28,787,297 134,901,883 4.6862 4.386 4.377 4.386 4.302 4.414 30,848,971 4.3730 1.95%
2025-05-27 0 4.610 4.610 4.620 4.570 4.680 28,650,951 131,986,556 4.6067 4.302 4.302 4.311 4.265 4.367 30,702,860 4.2988 -0.43%
2025-05-26 0 4.630 4.630 4.640 4.610 4.720 36,276,756 169,017,355 4.6591 4.321 4.321 4.330 4.302 4.405 38,874,806 4.3477 -0.86%
2025-05-23 0 4.670 4.670 4.680 4.560 4.720 35,232,480 164,299,568 4.6633 4.358 4.358 4.367 4.255 4.405 37,755,741 4.3516 1.30%
2025-05-22 0 4.610 4.610 4.620 4.610 4.760 36,855,000 170,928,900 4.6379 4.302 4.302 4.311 4.302 4.442 39,494,462 4.3279 -3.15%
2025-05-21 0 4.760 4.750 4.760 4.570 4.820 58,192,583 276,159,341 4.7456 4.442 4.433 4.442 4.265 4.498 62,360,189 4.4285 4.62%
2025-05-20 0 4.550 4.550 4.560 4.460 4.580 29,606,914 134,407,975 4.5397 4.246 4.246 4.255 4.162 4.274 31,727,286 4.2364 0.22%
2025-05-19 0 4.540 4.530 4.540 4.510 4.620 36,645,532 166,943,934 4.5556 4.237 4.227 4.237 4.209 4.311 39,269,992 4.2512 2.25%
2025-05-16 0 4.440 4.430 4.440 4.430 4.520 23,193,342 103,669,785 4.4698 4.143 4.134 4.143 4.134 4.218 24,854,391 4.1711 -2.20%
2025-05-15 0 4.540 4.540 4.550 4.520 4.600 23,695,052 107,943,032 4.5555 4.237 4.237 4.246 4.218 4.293 25,392,032 4.2511 -1.30%
2025-05-14 0 4.600 4.590 4.600 4.450 4.620 52,418,782 238,630,678 4.5524 4.293 4.283 4.293 4.153 4.311 56,172,883 4.2481 3.84%
2025-05-13 0 4.430 4.420 4.430 4.380 4.500 50,720,650 224,954,156 4.4352 4.134 4.125 4.134 4.087 4.199 54,353,135 4.1388 -0.67%
2025-05-12 0 4.460 4.450 4.460 4.260 4.500 86,276,626 377,707,699 4.3779 4.162 4.153 4.162 3.975 4.199 92,455,540 4.0853 6.19%
2025-05-09 0 4.200 4.190 4.200 4.120 4.240 46,340,380 193,616,142 4.1781 3.919 3.910 3.919 3.845 3.957 49,659,161 3.8989 -0.47%
2025-05-08 0 4.220 4.210 4.220 4.190 4.260 39,933,303 168,746,389 4.2257 3.938 3.929 3.938 3.910 3.975 42,793,225 3.9433 -0.71%
2025-05-07 0 4.250 4.250 4.260 4.230 4.390 49,077,000 210,332,070 4.2858 3.966 3.966 3.975 3.947 4.097 52,591,771 3.9993 -1.16%
2025-05-06 0 4.300 4.290 4.300 4.190 4.310 58,469,576 248,821,028 4.2556 4.013 4.003 4.013 3.910 4.022 62,657,019 3.9712 2.87%
2025-05-02 0 4.180 4.170 4.180 4.130 4.200 7,467,596 31,130,055 4.1687 3.901 3.891 3.901 3.854 3.919 8,002,406 3.8901 0.24%
2025-04-30 0 4.170 4.160 4.170 4.160 4.220 38,036,500 158,822,930 4.1755 3.891 3.882 3.891 3.882 3.938 40,760,578 3.8965 -0.24%
2025-04-29 0 4.180 4.180 4.190 4.140 4.240 53,360,000 222,924,290 4.1777 3.901 3.901 3.910 3.863 3.957 57,181,508 3.8985 -1.88%
2025-04-28 0 4.260 4.250 4.260 4.170 4.300 43,391,000 183,451,828 4.2279 3.975 3.966 3.975 3.891 4.013 46,498,554 3.9453 -0.93%
2025-04-25 0 4.300 4.290 4.300 4.280 4.420 72,433,766 314,243,427 4.3384 4.013 4.003 4.013 3.994 4.125 77,621,289 4.0484 2.14%
2025-04-24 0 4.210 4.200 4.210 4.170 4.300 35,754,037 150,519,450 4.2099 3.929 3.919 3.929 3.891 4.013 38,314,651 3.9285 -1.17%
2025-04-23 0 4.260 4.250 4.260 4.150 4.270 50,808,490 214,444,123 4.2206 3.975 3.966 3.975 3.873 3.985 54,447,266 3.9386 1.91%
2025-04-22 0 4.180 4.180 4.190 4.140 4.220 39,448,639 165,102,023 4.1852 3.901 3.901 3.910 3.863 3.938 42,273,851 3.9055 1.70%
2025-04-17 0 4.110 4.100 4.110 4.010 4.150 22,000,401 90,112,458 4.0959 3.835 3.826 3.835 3.742 3.873 23,576,014 3.8222 1.99%
2025-04-16 0 4.030 4.030 4.040 4.000 4.190 36,310,000 147,142,467 4.0524 3.761 3.761 3.770 3.733 3.910 38,910,431 3.7816 -4.05%
2025-04-15 0 4.200 4.190 4.200 4.140 4.280 34,277,090 143,085,138 4.1744 3.919 3.910 3.919 3.863 3.994 36,731,929 3.8954 -1.87%
2025-04-14 0 4.280 4.260 4.280 4.250 4.370 44,102,121 189,710,877 4.3016 3.994 3.975 3.994 3.966 4.078 47,260,604 4.0141 1.42%
2025-04-11 0 4.220 4.220 4.230 4.130 4.280 59,663,109 251,924,362 4.2224 3.938 3.938 3.947 3.854 3.994 63,936,030 3.9403 0.72%
2025-04-10 0 4.190 4.190 4.200 4.140 4.270 94,568,641 397,524,684 4.2036 3.910 3.910 3.919 3.863 3.985 101,341,408 3.9226 5.28%
2025-04-09 0 3.980 3.970 3.980 3.660 4.010 64,508,071 248,894,436 3.8583 3.714 3.705 3.714 3.415 3.742 69,127,976 3.6005 2.58%
2025-04-08 0 3.880 3.880 3.890 3.780 3.950 79,448,000 307,660,296 3.8725 3.621 3.621 3.630 3.527 3.686 85,137,865 3.6137 1.84%
2025-04-07 0 3.810 3.810 3.820 3.770 4.280 128,874,476 506,105,414 3.9271 3.555 3.555 3.565 3.518 3.994 138,104,141 3.6647 -18.76%
2025-04-03 0 4.690 4.690 4.700 4.600 4.800 44,027,863 205,982,962 4.6785 4.377 4.377 4.386 4.293 4.479 47,181,027 4.3658 -3.10%
2025-04-02 0 4.840 4.820 4.840 4.790 4.960 35,555,013 172,885,622 4.8625 4.517 4.498 4.517 4.470 4.629 38,101,373 4.5375 -3.01%
2025-04-01 0 4.990 4.970 4.990 4.870 5.000 20,392,481 100,902,056 4.9480 4.657 4.638 4.657 4.545 4.666 21,852,939 4.6173 2.46%
2025-03-31 0 4.870 4.860 4.870 4.850 5.030 47,911,660 234,630,562 4.8971 4.545 4.535 4.545 4.526 4.694 51,342,972 4.5699 -3.37%
2025-03-28 0 5.040 5.030 5.040 4.960 5.140 50,952,465 255,856,400 5.0215 4.703 4.694 4.703 4.629 4.796 54,601,552 4.6859 -1.56%
2025-03-27 0 5.120 5.110 5.120 4.990 5.150 40,023,407 202,697,266 5.0645 4.778 4.768 4.778 4.657 4.806 42,889,782 4.7260 0.20%
2025-03-26 0 5.110 5.100 5.110 5.020 5.290 51,961,068 266,365,386 5.1262 4.768 4.759 4.768 4.685 4.936 55,682,389 4.7837 -1.73%
2025-03-25 0 5.200 5.200 5.210 5.170 5.400 31,527,240 165,570,616 5.2517 4.852 4.852 4.862 4.824 5.039 33,785,141 4.9007 -1.14%
2025-03-24 0 5.260 5.250 5.260 5.040 5.270 58,044,705 300,240,795 5.1726 4.908 4.899 4.908 4.703 4.918 62,201,720 4.8269 2.73%
2025-03-21 0 5.120 5.110 5.120 5.070 5.310 45,837,115 236,786,670 5.1658 4.778 4.768 4.778 4.731 4.955 49,119,853 4.8206 -3.21%
2025-03-20 0 5.290 5.280 5.290 5.240 5.490 62,050,978 333,254,741 5.3707 4.936 4.927 4.936 4.890 5.123 66,494,912 5.0117 0.19%
2025-03-19 0 5.280 5.270 5.280 5.220 5.400 32,213,892 169,796,056 5.2709 4.927 4.918 4.927 4.871 5.039 34,520,970 4.9186 -2.22%
2025-03-18 0 5.400 5.390 5.400 5.220 5.450 56,522,673 302,338,176 5.3490 5.039 5.030 5.039 4.871 5.086 60,570,684 4.9915 3.05%
2025-03-17 0 5.240 5.240 5.250 5.190 5.330 33,947,775 178,277,364 5.2515 4.890 4.890 4.899 4.843 4.974 36,379,029 4.9006 0.00%
2025-03-14 0 5.240 5.240 5.250 5.240 5.400 38,762,254 204,658,254 5.2798 4.890 4.890 4.899 4.890 5.039 41,538,309 4.9270 0.19%
2025-03-13 0 5.230 5.230 5.250 5.150 5.320 30,690,071 160,836,711 5.2407 4.880 4.880 4.899 4.806 4.964 32,888,016 4.8904 -0.95%
2025-03-12 0 5.280 5.270 5.280 5.150 5.320 49,569,118 260,032,050 5.2458 4.927 4.918 4.927 4.806 4.964 53,119,133 4.8953 2.92%
2025-03-11 0 5.130 5.130 5.140 4.990 5.150 57,341,958 291,344,564 5.0808 4.787 4.787 4.796 4.657 4.806 61,448,644 4.7413 -2.10%
2025-03-10 0 5.240 5.230 5.240 5.120 5.400 55,881,603 291,782,444 5.2214 4.890 4.880 4.890 4.778 5.039 59,883,702 4.8725 -0.76%
2025-03-07 0 5.280 5.270 5.280 5.020 5.340 74,890,000 393,709,004 5.2572 4.927 4.918 4.927 4.685 4.983 80,253,433 4.9058 4.35%
2025-03-06 0 5.060 5.050 5.060 5.010 5.150 62,357,695 315,280,896 5.0560 4.722 4.713 4.722 4.675 4.806 66,823,596 4.7181 2.02%
2025-03-05 0 4.960 4.950 4.960 4.720 5.030 48,294,000 235,897,562 4.8846 4.629 4.619 4.629 4.405 4.694 51,752,694 4.5582 4.86%
2025-03-04 0 4.730 4.720 4.730 4.640 4.750 13,346,465 62,749,250 4.7016 4.414 4.405 4.414 4.330 4.433 14,302,305 4.3874 -0.21%
2025-03-03 0 4.740 4.730 4.740 4.550 4.760 33,425,255 157,438,725 4.7102 4.423 4.414 4.423 4.246 4.442 35,819,087 4.3954 4.64%
2025-02-28 0 4.530 4.530 4.540 4.530 4.710 39,352,574 181,119,462 4.6025 4.227 4.227 4.237 4.227 4.395 42,170,906 4.2949 -4.63%
2025-02-27 0 4.750 4.740 4.750 4.600 4.760 35,090,500 163,908,620 4.6710 4.433 4.423 4.433 4.293 4.442 37,603,593 4.3589 -0.21%
2025-02-26 0 4.760 4.750 4.760 4.640 4.840 35,182,710 166,502,619 4.7325 4.442 4.433 4.442 4.330 4.517 37,702,407 4.4162 2.15%
2025-02-25 0 4.660 4.650 4.660 4.630 4.880 52,063,283 245,677,353 4.7188 4.349 4.339 4.349 4.321 4.554 55,791,924 4.4035 -4.90%
2025-02-24 0 4.900 4.890 4.900 4.810 4.990 50,810,850 248,129,238 4.8834 4.573 4.563 4.573 4.489 4.657 54,449,795 4.5570 -1.80%
2025-02-21 0 4.990 4.980 4.990 4.950 5.130 36,459,913 182,998,119 5.0192 4.657 4.647 4.657 4.619 4.787 39,071,080 4.6837 0.40%
2025-02-20 0 4.970 4.960 4.970 4.860 4.990 38,224,395 188,469,923 4.9306 4.638 4.629 4.638 4.535 4.657 40,961,930 4.6011 2.05%
2025-02-19 0 4.870 4.870 4.880 4.780 4.890 29,265,767 141,755,857 4.8437 4.545 4.545 4.554 4.461 4.563 31,361,707 4.5200 0.83%
2025-02-18 0 4.830 4.820 4.830 4.760 4.860 25,651,203 123,405,738 4.8109 4.507 4.498 4.507 4.442 4.535 27,488,277 4.4894 1.26%
2025-02-17 0 4.770 4.770 4.780 4.750 4.920 49,595,679 237,889,146 4.7966 4.451 4.451 4.461 4.433 4.591 53,147,596 4.4760 -3.64%
2025-02-14 0 4.950 4.940 4.950 4.740 4.970 36,813,340 178,968,801 4.8615 4.619 4.610 4.619 4.423 4.638 39,449,818 4.5366 4.21%
2025-02-13 0 4.750 4.750 4.760 4.720 4.910 49,058,000 236,712,464 4.8252 4.433 4.433 4.442 4.405 4.582 52,571,410 4.5027 -2.46%
2025-02-12 0 4.870 4.870 4.880 4.810 5.000 48,951,116 239,727,242 4.8973 4.545 4.545 4.554 4.489 4.666 52,456,871 4.5700 -3.56%
2025-02-11 0 5.050 5.050 5.060 5.030 5.130 23,821,851 121,008,566 5.0797 4.713 4.713 4.722 4.694 4.787 25,527,912 4.7402 -0.79%
2025-02-10 0 5.090 5.090 5.100 5.010 5.180 43,993,621 223,529,197 5.0809 4.750 4.750 4.759 4.675 4.834 47,144,333 4.7414 0.99%
2025-02-07 0 5.040 5.030 5.040 4.850 5.040 61,654,454 306,655,425 4.9738 4.703 4.694 4.703 4.526 4.703 66,069,990 4.6414 1.20%
2025-02-06 0 4.980 4.960 4.980 4.950 5.260 39,704,237 200,395,262 5.0472 4.647 4.629 4.647 4.619 4.908 42,547,754 4.7099 -2.16%
2025-02-05 0 5.090 5.090 5.100 5.020 5.120 31,196,451 158,768,356 5.0893 4.750 4.750 4.759 4.685 4.778 33,430,662 4.7492 2.41%
2025-02-04 0 4.970 4.970 5.000 4.880 5.000 9,793,380 48,487,480 4.9510 4.638 4.638 4.666 4.554 4.666 10,494,757 4.6202 1.22%
2025-02-03 0 4.910 4.910 4.920 4.720 4.950 18,545,408 89,640,832 4.8336 4.582 4.582 4.591 4.405 4.619 19,873,583 4.5106 -1.01%
2025-01-28 0 4.960 4.950 4.960 4.860 5.040 7,973,170 39,344,829 4.9347 4.629 4.619 4.629 4.535 4.703 8,544,188 4.6049 -1.78%
2025-01-27 0 5.050 5.040 5.050 5.020 5.110 19,774,219 100,130,587 5.0637 4.713 4.703 4.713 4.685 4.768 21,190,399 4.7253 -0.79%
2025-01-24 0 5.090 5.080 5.090 4.870 5.090 50,601,940 253,244,184 5.0046 4.750 4.740 4.750 4.545 4.750 54,225,923 4.6702 5.60%
2025-01-23 0 4.820 4.810 4.820 4.770 4.910 23,484,484 113,545,538 4.8349 4.498 4.489 4.498 4.451 4.582 25,166,383 4.5118 -0.82%
2025-01-22 0 4.860 4.850 4.860 4.820 4.940 18,675,783 90,802,684 4.8621 4.535 4.526 4.535 4.498 4.610 20,013,295 4.5371 -1.42%
2025-01-21 0 4.930 4.920 4.930 4.860 4.980 34,553,040 170,555,574 4.9361 4.601 4.591 4.601 4.535 4.647 37,027,641 4.6062 0.61%
2025-01-20 0 4.900 4.890 4.900 4.880 5.010 31,154,262 153,835,011 4.9378 4.573 4.563 4.573 4.554 4.675 33,385,452 4.6078 -1.01%
2025-01-17 0 4.950 4.940 4.950 4.810 4.990 42,356,000 208,618,586 4.9254 4.619 4.610 4.619 4.489 4.657 45,389,430 4.5962 2.27%
2025-01-16 0 4.840 4.840 4.850 4.630 4.890 52,972,000 255,601,870 4.8252 4.517 4.517 4.526 4.321 4.563 56,765,721 4.5028 4.76%
2025-01-15 0 4.620 4.620 4.630 4.550 4.720 15,957,862 73,584,027 4.6111 4.311 4.311 4.321 4.246 4.405 17,100,724 4.3030 -1.28%
2025-01-14 0 4.680 4.680 4.690 4.580 4.700 23,179,946 107,955,960 4.6573 4.367 4.367 4.377 4.274 4.386 24,840,035 4.3460 0.43%
2025-01-13 0 4.660 4.660 4.670 4.570 4.760 36,332,539 170,587,346 4.6952 4.349 4.349 4.358 4.265 4.442 38,934,584 4.3814 1.08%
2025-01-10 0 4.610 4.610 4.620 4.500 4.680 38,800,437 179,744,625 4.6325 4.302 4.302 4.311 4.199 4.367 41,579,226 4.3229 1.32%
2025-01-09 0 4.550 4.550 4.560 4.340 4.600 43,730,000 197,859,396 4.5246 4.246 4.246 4.255 4.050 4.293 46,861,832 4.2222 4.84%
2025-01-08 0 4.340 4.330 4.340 4.250 4.370 38,804,920 166,680,067 4.2953 4.050 4.041 4.050 3.966 4.078 41,584,030 4.0083 -1.14%
2025-01-07 0 4.390 4.390 4.400 4.330 4.450 19,814,429 86,725,141 4.3769 4.097 4.097 4.106 4.041 4.153 21,233,488 4.0844 -0.45%
2025-01-06 0 4.410 4.400 4.410 4.380 4.580 26,407,000 117,547,178 4.4514 4.115 4.106 4.115 4.087 4.274 28,298,203 4.1539 -1.78%
2025-01-03 0 4.490 4.490 4.500 4.410 4.630 44,350,531 201,367,528 4.5404 4.190 4.190 4.199 4.115 4.321 47,526,804 4.2369 1.35%
2025-01-02 0 4.430 4.420 4.430 4.380 4.530 26,561,198 117,675,093 4.4303 4.134 4.125 4.134 4.087 4.227 28,463,444 4.1343 -1.34%
2024-12-31 0 4.490 4.490 4.520 4.480 4.570 10,605,263 47,963,600 4.5226 4.190 4.190 4.218 4.181 4.265 11,364,785 4.2204 -0.88%
2024-12-30 0 4.530 4.530 4.540 4.440 4.580 29,542,616 133,785,504 4.5286 4.227 4.227 4.237 4.143 4.274 31,658,384 4.2259 1.80%
2024-12-27 0 4.450 4.450 4.460 4.350 4.500 27,459,811 121,888,872 4.4388 4.153 4.153 4.162 4.059 4.199 29,426,413 4.1422 1.14%
2024-12-24 0 4.400 4.390 4.400 4.290 4.420 18,878,500 82,308,915 4.3599 4.106 4.097 4.106 4.003 4.125 20,230,531 4.0685 1.15%
2024-12-23 0 4.350 4.340 4.350 4.300 4.390 28,843,394 125,267,214 4.3430 4.059 4.050 4.059 4.013 4.097 30,909,085 4.0528 1.16%
2024-12-20 0 4.300 4.300 4.310 4.280 4.390 44,195,711 190,844,296 4.3182 4.013 4.013 4.022 3.994 4.097 47,360,896 4.0296 -1.83%
2024-12-19 0 4.380 4.370 4.380 4.330 4.410 24,099,370 105,460,460 4.3761 4.087 4.078 4.087 4.041 4.115 25,825,306 4.0836 -0.90%
2024-12-18 0 4.420 4.410 4.420 4.390 4.500 38,716,157 170,953,203 4.4156 4.125 4.115 4.125 4.097 4.199 41,488,910 4.1205 0.23%
2024-12-17 0 4.410 4.410 4.420 4.370 4.510 23,328,431 103,395,560 4.4322 4.115 4.115 4.125 4.078 4.209 24,999,154 4.1360 -1.34%
2024-12-16 0 4.470 4.460 4.470 4.470 4.600 30,483,628 137,975,399 4.5262 4.171 4.162 4.171 4.171 4.293 32,666,788 4.2237 -1.97%
2024-12-13 0 4.560 4.550 4.560 4.510 4.710 59,157,319 270,136,359 4.5664 4.255 4.246 4.255 4.209 4.395 63,394,017 4.2612 -3.80%
2024-12-12 0 4.740 4.730 4.740 4.710 4.770 31,533,329 149,592,749 4.7440 4.423 4.414 4.423 4.395 4.451 33,791,666 4.4269 -0.21%
2024-12-11 0 4.750 4.750 4.760 4.660 4.950 49,611,026 237,539,723 4.7880 4.433 4.433 4.442 4.349 4.619 53,164,042 4.4681 0.64%
2024-12-10 0 4.720 4.710 4.720 4.710 5.080 45,765,249 222,078,417 4.8526 4.405 4.395 4.405 4.395 4.740 49,042,841 4.5283 -2.88%
2024-12-09 0 4.860 4.850 4.860 4.670 4.880 24,965,637 118,859,144 4.7609 4.535 4.526 4.535 4.358 4.554 26,753,613 4.4427 2.53%
2024-12-06 0 4.740 4.740 4.760 4.690 4.820 19,404,673 92,534,022 4.7686 4.423 4.423 4.442 4.377 4.498 20,794,387 4.4500 0.00%
2024-12-05 0 4.740 4.720 4.740 4.690 4.810 16,909,037 79,900,066 4.7253 4.423 4.405 4.423 4.377 4.489 18,120,020 4.4095 -0.84%
2024-12-04 0 4.780 4.770 4.780 4.750 4.890 21,537,203 103,405,555 4.8013 4.461 4.451 4.461 4.433 4.563 23,079,643 4.4804 0.42%
2024-12-03 0 4.760 4.740 4.760 4.620 4.770 18,114,293 85,155,847 4.7010 4.442 4.423 4.442 4.311 4.451 19,411,593 4.3869 1.71%
2024-12-02 0 4.680 4.680 4.690 4.640 4.750 19,340,126 90,470,610 4.6779 4.367 4.367 4.377 4.330 4.433 20,725,217 4.3652 1.30%
2024-11-29 0 4.620 4.620 4.630 4.590 4.730 36,184,000 168,111,270 4.6460 4.311 4.311 4.321 4.283 4.414 38,775,407 4.3355 -1.49%
2024-11-28 0 4.690 4.680 4.690 4.660 4.810 23,467,844 110,609,269 4.7132 4.377 4.367 4.377 4.349 4.489 25,148,552 4.3982 -2.49%
2024-11-27 0 4.810 4.810 4.820 4.690 4.850 27,895,034 133,243,511 4.7766 4.489 4.489 4.498 4.377 4.526 29,892,806 4.4574 0.63%
2024-11-26 0 4.780 4.770 4.780 4.710 4.860 14,691,296 70,460,859 4.7961 4.461 4.451 4.461 4.395 4.535 15,743,450 4.4756 0.84%
2024-11-25 0 4.740 4.730 4.740 4.710 4.870 34,367,123 163,845,147 4.7675 4.423 4.414 4.423 4.395 4.545 36,828,410 4.4489 0.21%
2024-11-22 0 4.730 4.730 4.740 4.700 4.890 21,205,450 101,376,704 4.7807 4.414 4.414 4.423 4.386 4.563 22,724,131 4.4612 -3.27%
2024-11-21 0 4.890 4.880 4.890 4.850 4.980 21,452,457 105,060,231 4.8974 4.563 4.554 4.563 4.526 4.647 22,988,828 4.5701 -0.64%
2024-11-20 0 5.010 5.010 5.030 4.910 5.050 34,699,814 173,628,368 5.0037 4.592 4.592 4.611 4.501 4.629 37,855,137 4.5867 0.60%
2024-11-19 0 4.980 4.980 4.990 4.860 5.000 22,235,302 109,675,793 4.9325 4.565 4.565 4.574 4.455 4.583 24,257,202 4.5214 1.22%
2024-11-18 0 4.920 4.910 4.920 4.680 4.930 64,783,915 312,880,364 4.8296 4.510 4.501 4.510 4.290 4.519 70,674,845 4.4270 0.00%
2024-11-15 0 4.920 4.920 4.930 4.850 5.110 30,553,900 152,186,931 4.9809 4.510 4.510 4.519 4.446 4.684 33,332,227 4.5658 1.03%
2024-11-14 0 4.870 4.860 4.870 4.820 5.140 43,570,000 215,085,306 4.9365 4.464 4.455 4.464 4.418 4.712 47,531,906 4.5251 -5.25%
2024-11-13 0 5.140 5.140 5.150 5.030 5.260 29,534,000 152,443,240 5.1616 4.712 4.712 4.721 4.611 4.822 32,219,585 4.7314 0.59%
2024-11-12 0 5.110 5.100 5.110 5.030 5.470 62,891,899 325,133,604 5.1697 4.684 4.675 4.684 4.611 5.014 68,610,784 4.7388 -6.92%
2024-11-11 0 5.490 5.490 5.500 5.400 5.580 38,708,110 212,629,951 5.4932 5.032 5.032 5.042 4.950 5.115 42,227,915 5.0353 -3.68%
2024-11-08 0 5.700 5.700 5.710 5.470 5.780 79,229,363 447,353,677 5.6463 5.225 5.225 5.234 5.014 5.298 86,433,846 5.1757 3.64%
2024-11-07 0 5.500 5.500 5.510 5.150 5.560 70,738,540 384,387,201 5.4339 5.042 5.042 5.051 4.721 5.097 77,170,935 4.9810 5.57%
2024-11-06 0 5.210 5.210 5.220 5.180 5.370 46,329,500 243,687,982 5.2599 4.776 4.776 4.785 4.748 4.922 50,542,333 4.8215 -0.57%
2024-11-05 0 5.240 5.230 5.240 5.050 5.260 44,499,769 229,858,617 5.1654 4.803 4.794 4.803 4.629 4.822 48,546,221 4.7348 3.35%
2024-11-04 0 5.070 5.070 5.080 4.950 5.220 54,278,753 273,436,919 5.0376 4.647 4.647 4.657 4.537 4.785 59,214,427 4.6177 -1.36%
2024-11-01 0 5.140 5.140 5.150 4.910 5.240 75,776,868 389,221,399 5.1364 4.712 4.712 4.721 4.501 4.803 82,667,409 4.7083 3.84%
2024-10-31 0 4.950 4.950 4.960 4.850 5.020 66,708,291 329,627,236 4.9413 4.537 4.537 4.547 4.446 4.602 72,774,208 4.5295 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 4.464 4.455 4.464 4.354 4.812 279,863,341 4.5417 -11.93%
2024-10-29 0 5.530 5.530 5.540 5.440 5.700 53,286,617 294,155,419 5.5202 5.069 5.069 5.078 4.987 5.225 58,132,075 5.0601 -2.12%
2024-10-28 0 5.650 5.640 5.650 5.600 5.890 64,681,648 369,108,644 5.7065 5.179 5.170 5.179 5.133 5.399 70,563,278 5.2309 -1.57%
2024-10-25 0 5.740 5.740 5.750 5.710 6.140 82,870,413 482,398,712 5.8211 5.262 5.262 5.271 5.234 5.628 90,405,984 5.3359 -7.27%
2024-10-24 0 6.190 6.190 6.200 5.890 6.240 53,101,719 323,477,750 6.0917 5.674 5.674 5.683 5.399 5.720 57,930,363 5.5839 2.31%
2024-10-23 0 6.050 6.050 6.060 5.990 6.220 43,340,430 263,852,166 6.0879 5.546 5.546 5.555 5.491 5.702 47,281,461 5.5805 -1.94%
2024-10-22 0 6.170 6.160 6.170 6.080 6.280 45,473,163 279,879,434 6.1548 5.656 5.647 5.656 5.573 5.757 49,608,128 5.6418 -0.32%
2024-10-21 0 6.190 6.180 6.190 6.120 6.380 44,588,180 278,675,151 6.2500 5.674 5.665 5.674 5.610 5.848 48,642,671 5.7290 -0.48%
2024-10-18 0 6.220 6.220 6.230 6.000 6.340 41,364,534 254,669,716 6.1567 5.702 5.702 5.711 5.500 5.812 45,125,893 5.6435 -0.16%
2024-10-17 0 6.230 6.220 6.230 6.160 6.480 40,918,099 258,944,020 6.3283 5.711 5.702 5.711 5.647 5.940 44,638,863 5.8009 -0.64%
2024-10-16 0 6.270 6.260 6.270 5.910 6.410 57,178,234 357,895,034 6.2593 5.747 5.738 5.747 5.417 5.876 62,377,564 5.7376 2.79%
2024-10-15 0 6.100 6.100 6.110 6.020 6.470 52,706,227 328,081,129 6.2247 5.592 5.592 5.601 5.518 5.931 57,498,909 5.7059 -4.09%
2024-10-14 0 6.360 6.360 6.380 6.160 6.640 75,967,933 489,128,624 6.4386 5.830 5.830 5.848 5.647 6.087 82,875,848 5.9019 4.78%
2024-10-10 0 6.070 6.070 6.080 5.780 6.260 49,795,889 301,759,804 6.0599 5.564 5.564 5.573 5.298 5.738 54,323,928 5.5548 6.87%
2024-10-09 0 5.680 5.680 5.720 5.540 5.930 56,984,966 326,831,990 5.7354 5.207 5.207 5.243 5.078 5.436 62,166,722 5.2573 -3.89%
2024-10-08 0 5.910 5.910 5.940 5.680 6.830 75,296,176 460,810,279 6.1200 5.417 5.417 5.445 5.207 6.261 82,143,006 5.6099 -8.09%
2024-10-07 0 6.430 6.430 6.440 6.300 6.600 42,309,857 270,999,023 6.4051 5.894 5.894 5.903 5.775 6.050 46,157,176 5.8712 1.26%
2024-10-04 0 6.350 6.340 6.350 6.060 6.350 24,718,497 155,370,015 6.2856 5.821 5.812 5.821 5.555 5.821 26,966,199 5.7617 3.08%
2024-10-03 0 6.160 6.160 6.180 5.900 6.260 25,822,355 157,148,279 6.0857 5.647 5.647 5.665 5.408 5.738 28,170,433 5.5785 -0.81%
2024-10-02 0 6.210 6.200 6.210 6.070 6.390 49,930,264 311,088,374 6.2305 5.692 5.683 5.692 5.564 5.857 54,470,522 5.7111 0.49%
2024-09-30 0 6.180 6.180 6.200 6.000 6.390 74,630,946 462,609,064 6.1986 5.665 5.665 5.683 5.500 5.857 81,417,286 5.6820 4.39%
2024-09-27 0 5.920 5.900 5.920 5.720 5.950 48,616,586 283,504,571 5.8314 5.427 5.408 5.427 5.243 5.454 53,037,388 5.3454 6.47%
2024-09-26 0 5.560 5.540 5.560 5.200 5.560 43,819,758 238,527,840 5.4434 5.097 5.078 5.097 4.767 5.097 47,804,375 4.9897 5.50%
2024-09-25 0 5.270 5.260 5.270 5.190 5.480 39,687,370 211,763,115 5.3358 4.831 4.822 4.831 4.757 5.023 43,296,221 4.8910 0.96%
2024-09-24 0 5.220 5.210 5.220 5.050 5.240 39,260,820 203,382,710 5.1803 4.785 4.776 4.785 4.629 4.803 42,830,884 4.7485 4.40%
2024-09-23 0 5.000 4.990 5.000 4.940 5.110 14,170,244 71,213,554 5.0256 4.583 4.574 4.583 4.528 4.684 15,458,772 4.6067 -1.57%
2024-09-20 0 5.080 5.060 5.080 4.920 5.080 28,005,691 140,975,536 5.0338 4.657 4.638 4.657 4.510 4.657 30,552,304 4.6142 1.40%
2024-09-19 0 5.010 5.000 5.010 4.690 5.020 52,374,202 258,539,608 4.9364 4.592 4.583 4.592 4.299 4.602 57,136,692 4.5249 6.37%
2024-09-17 0 4.710 4.690 4.710 4.580 4.750 37,127,872 172,928,977 4.6577 4.317 4.299 4.317 4.198 4.354 40,503,983 4.2694 0.86%
2024-09-16 0 4.670 4.670 4.680 4.560 4.680 4,304,000 20,016,344 4.6506 4.281 4.281 4.290 4.180 4.290 4,695,371 4.2630 1.52%
2024-09-13 0 4.600 4.600 4.610 4.580 4.700 19,765,943 91,735,975 4.6411 4.217 4.217 4.226 4.198 4.308 21,563,299 4.2543 0.88%
2024-09-12 0 4.560 4.550 4.560 4.410 4.590 21,407,373 96,574,513 4.5113 4.180 4.171 4.180 4.042 4.207 23,353,988 4.1352 2.70%
2024-09-11 0 4.440 4.430 4.440 4.370 4.460 13,756,583 60,805,443 4.4201 4.070 4.061 4.070 4.006 4.088 15,007,496 4.0517 -1.11%
2024-09-10 0 4.490 4.480 4.490 4.370 4.530 19,355,638 86,431,800 4.4655 4.116 4.107 4.116 4.006 4.152 21,115,684 4.0933 0.00%
2024-09-09 0 4.490 4.480 4.490 4.400 4.580 27,606,958 122,796,396 4.4480 4.116 4.107 4.116 4.033 4.198 30,117,313 4.0773 -3.23%
2024-09-05 0 4.640 4.630 4.640 4.530 4.750 27,010,788 124,255,688 4.6002 4.253 4.244 4.253 4.152 4.354 29,466,932 4.2168 -0.85%
2024-09-04 0 4.680 4.670 4.680 4.610 4.840 35,510,290 166,307,667 4.6834 4.290 4.281 4.290 4.226 4.437 38,739,311 4.2930 -3.70%
2024-09-03 0 4.860 4.860 4.870 4.840 5.000 16,679,075 81,716,583 4.8993 4.455 4.455 4.464 4.437 4.583 18,195,736 4.4910 0.00%
2024-09-02 0 4.860 4.840 4.860 4.770 4.950 18,392,708 89,426,805 4.8621 4.455 4.437 4.455 4.372 4.537 20,065,193 4.4568 -0.61%
2024-08-30 0 4.890 4.890 4.900 4.730 5.020 46,481,633 228,021,289 4.9056 4.482 4.482 4.492 4.336 4.602 50,708,300 4.4967 1.03%
2024-08-29 0 4.840 4.830 4.840 4.690 4.900 32,576,019 157,168,123 4.8247 4.437 4.427 4.437 4.299 4.492 35,538,221 4.4225 -1.22%
2024-08-28 0 4.900 4.900 4.910 4.870 5.050 22,667,000 111,507,514 4.9194 4.492 4.492 4.501 4.464 4.629 24,728,155 4.5093 -1.41%
2024-08-27 0 4.970 4.970 4.980 4.860 4.990 23,090,650 113,819,404 4.9292 4.556 4.556 4.565 4.455 4.574 25,190,329 4.5184 0.81%
2024-08-26 0 4.930 4.920 4.930 4.810 4.940 38,582,122 188,655,204 4.8897 4.519 4.510 4.519 4.409 4.528 42,090,471 4.4821 4.23%
2024-08-23 0 4.730 4.730 4.740 4.710 4.810 33,915,420 161,262,444 4.7548 4.336 4.336 4.345 4.317 4.409 36,999,416 4.3585 -1.66%
2024-08-22 0 4.810 4.800 4.810 4.730 4.810 25,960,000 124,104,422 4.7806 4.409 4.400 4.409 4.336 4.409 28,320,594 4.3821 0.63%
2024-08-21 0 4.780 4.770 4.780 4.650 4.820 35,531,555 168,777,256 4.7501 4.382 4.372 4.382 4.262 4.418 38,762,510 4.3541 1.92%
2024-08-20 0 4.690 4.680 4.690 4.510 4.750 49,873,973 231,052,812 4.6327 4.299 4.290 4.299 4.134 4.354 54,409,112 4.2466 2.18%
2024-08-19 0 4.590 4.580 4.590 4.500 4.630 33,330,000 152,751,368 4.5830 4.207 4.198 4.207 4.125 4.244 36,360,763 4.2010 3.61%
2024-08-16 0 4.430 4.430 4.440 4.320 4.470 33,756,000 149,435,674 4.4269 4.061 4.061 4.070 3.960 4.097 36,825,500 4.0579 2.78%
2024-08-15 0 4.310 4.310 4.320 4.210 4.380 30,628,000 131,400,248 4.2902 3.951 3.951 3.960 3.859 4.015 33,413,065 3.9326 1.41%
2024-08-14 0 4.250 4.250 4.260 4.210 4.340 13,171,139 55,942,705 4.2474 3.896 3.896 3.905 3.859 3.978 14,368,817 3.8933 -1.85%
2024-08-13 0 4.330 4.330 4.340 4.270 4.400 18,037,137 77,678,033 4.3066 3.969 3.969 3.978 3.914 4.033 19,677,290 3.9476 0.00%
2024-08-12 0 4.330 4.320 4.330 4.280 4.370 12,945,078 56,064,165 4.3309 3.969 3.960 3.969 3.923 4.006 14,122,200 3.9699 1.17%
2024-08-09 0 4.280 4.280 4.290 4.240 4.410 19,830,000 85,655,260 4.3195 3.923 3.923 3.932 3.887 4.042 21,633,181 3.9594 2.64%
2024-08-08 0 4.170 4.160 4.170 4.090 4.220 23,115,631 96,183,031 4.1610 3.822 3.813 3.822 3.749 3.868 25,217,581 3.8141 -0.95%
2024-08-07 0 4.210 4.210 4.220 4.070 4.280 24,077,144 101,160,444 4.2015 3.859 3.859 3.868 3.731 3.923 26,266,526 3.8513 2.43%
2024-08-06 0 4.110 4.110 4.120 4.060 4.270 31,360,166 129,458,589 4.1281 3.767 3.767 3.777 3.722 3.914 34,211,808 3.7840 -0.24%
2024-08-05 0 4.120 4.120 4.130 4.050 4.240 36,339,542 150,407,706 4.1390 3.777 3.777 3.786 3.712 3.887 39,643,968 3.7940 -3.74%
2024-08-02 0 4.280 4.280 4.290 4.180 4.310 29,169,797 124,160,909 4.2565 3.923 3.923 3.932 3.832 3.951 31,822,264 3.9017 -3.39%
2024-08-01 0 4.430 4.420 4.430 4.390 4.550 17,995,870 80,094,885 4.4507 4.061 4.052 4.061 4.024 4.171 19,632,270 4.0798 1.14%
2024-07-31 0 4.380 4.380 4.390 4.230 4.390 30,434,000 131,775,860 4.3299 4.015 4.015 4.024 3.877 4.024 33,201,424 3.9690 3.55%
2024-07-30 0 4.230 4.230 4.240 4.190 4.360 41,194,909 174,146,925 4.2274 3.877 3.877 3.887 3.841 3.997 44,940,844 3.8750 -3.20%
2024-07-29 0 4.370 4.370 4.380 4.340 4.430 17,563,451 76,869,597 4.3767 4.006 4.006 4.015 3.978 4.061 19,160,530 4.0119 0.23%
2024-07-26 0 4.360 4.360 4.370 4.270 4.480 63,626,525 280,041,564 4.4013 3.997 3.997 4.006 3.914 4.107 69,412,211 4.0345 1.63%
2024-07-25 0 4.290 4.280 4.290 4.240 4.420 64,602,246 276,488,511 4.2799 3.932 3.923 3.932 3.887 4.052 70,476,656 3.9231 -3.81%
2024-07-24 0 4.460 4.460 4.470 4.350 4.460 51,624,278 227,562,507 4.4081 4.088 4.088 4.097 3.987 4.088 56,318,576 4.0406 1.83%
2024-07-23 0 4.380 4.370 4.380 4.320 4.760 82,350,150 365,289,077 4.4358 4.015 4.006 4.015 3.960 4.363 89,838,412 4.0661 -6.81%
2024-07-22 0 4.700 4.700 4.710 4.580 4.740 27,421,435 128,432,794 4.6837 4.308 4.308 4.317 4.198 4.345 29,914,920 4.2933 1.08%
2024-07-19 0 4.650 4.640 4.650 4.610 4.740 36,112,040 168,774,505 4.6736 4.262 4.253 4.262 4.226 4.345 39,395,779 4.2841 -2.52%
2024-07-18 0 4.770 4.770 4.780 4.640 4.830 43,109,138 204,363,277 4.7406 4.372 4.372 4.382 4.253 4.427 47,029,137 4.3455 -0.63%
2024-07-17 0 4.800 4.800 4.810 4.780 5.160 98,322,624 477,656,731 4.8581 4.400 4.400 4.409 4.382 4.730 107,263,295 4.4531 -7.51%
2024-07-16 0 5.190 5.190 5.200 5.130 5.600 51,034,008 266,887,300 5.2296 4.757 4.757 4.767 4.702 5.133 55,674,631 4.7937 -5.81%
2024-07-15 0 5.510 5.500 5.510 5.450 5.670 31,168,000 173,686,680 5.5726 5.051 5.042 5.051 4.996 5.197 34,002,168 5.1081 0.18%
2024-07-12 0 5.500 5.490 5.500 5.370 5.890 117,884,000 662,446,690 5.6195 5.042 5.032 5.042 4.922 5.399 128,603,426 5.1511 3.77%
2024-07-11 0 5.300 5.290 5.300 5.210 5.410 37,139,698 197,820,902 5.3264 4.858 4.849 4.858 4.776 4.959 40,516,884 4.8824 1.15%
2024-07-10 0 5.240 5.230 5.240 5.210 5.760 65,696,466 353,721,469 5.3842 4.803 4.794 4.803 4.776 5.280 71,670,376 4.9354 -8.55%
2024-07-09 0 5.730 5.730 5.740 5.540 5.760 40,157,639 227,103,025 5.6553 5.252 5.252 5.262 5.078 5.280 43,809,253 5.1839 3.24%
2024-07-08 0 5.550 5.540 5.550 5.540 5.650 31,504,417 175,915,084 5.5838 5.087 5.078 5.087 5.078 5.179 34,369,176 5.1184 0.36%
2024-07-05 0 5.530 5.520 5.530 5.410 5.590 25,720,000 141,955,520 5.5193 5.069 5.060 5.069 4.959 5.124 28,058,771 5.0592 0.91%
2024-07-04 0 5.480 5.470 5.480 5.380 5.560 36,602,520 200,347,254 5.4736 5.023 5.014 5.023 4.932 5.097 39,930,860 5.0174 2.81%
2024-07-03 0 5.330 5.320 5.330 5.200 5.590 56,710,032 302,681,266 5.3373 4.886 4.877 4.886 4.767 5.124 61,866,787 4.8925 -1.30%
2024-07-02 0 5.400 5.400 5.420 5.300 5.550 34,384,350 185,273,062 5.3883 4.950 4.950 4.968 4.858 5.087 37,510,987 4.9392 1.31%
2024-06-28 0 5.330 5.330 5.340 5.140 5.460 32,741,025 176,058,912 5.3773 4.886 4.886 4.895 4.712 5.005 35,718,231 4.9291 2.70%
2024-06-27 0 5.190 5.190 5.200 5.120 5.330 26,622,000 138,035,904 5.1850 4.757 4.757 4.767 4.693 4.886 29,042,791 4.7528 -1.75%
2024-06-26 0 5.370 5.370 5.430 5.320 5.450 24,727,542 133,014,311 5.3792 4.842 4.842 4.896 4.797 4.914 27,423,940 4.8503 -2.01%
2024-06-25 0 5.480 5.480 5.490 5.410 5.600 17,565,042 96,649,337 5.5024 4.941 4.941 4.950 4.878 5.049 19,480,410 4.9614 0.18%
2024-06-24 0 5.470 5.460 5.470 5.300 5.470 16,596,000 89,228,134 5.3765 4.932 4.923 4.932 4.779 4.932 18,405,699 4.8479 0.18%
2024-06-21 0 5.460 5.460 5.480 5.450 5.700 25,255,464 138,974,249 5.5027 4.923 4.923 4.941 4.914 5.140 28,009,429 4.9617 -2.85%
2024-06-20 0 5.620 5.610 5.620 5.520 5.720 15,633,282 87,736,407 5.6122 5.067 5.058 5.067 4.977 5.158 17,338,002 5.0604 0.18%
2024-06-19 0 5.610 5.610 5.620 5.520 5.770 26,225,591 148,764,793 5.6725 5.058 5.058 5.067 4.977 5.203 29,085,342 5.1148 1.45%
2024-06-18 0 5.530 5.520 5.530 5.320 5.580 39,059,332 215,900,108 5.5275 4.986 4.977 4.986 4.797 5.031 43,318,530 4.9840 1.65%
2024-06-17 0 5.440 5.430 5.440 5.400 5.580 22,277,207 121,703,488 5.4631 4.905 4.896 4.905 4.869 5.031 24,706,410 4.9260 -1.63%
2024-06-14 0 5.530 5.520 5.530 5.340 5.600 33,825,308 186,757,715 5.5212 4.986 4.977 4.986 4.815 5.049 37,513,765 4.9784 2.03%
2024-06-13 0 5.420 5.420 5.430 5.320 5.600 19,799,616 107,603,963 5.4346 4.887 4.887 4.896 4.797 5.049 21,958,651 4.9003 -2.34%
2024-06-12 0 5.550 5.540 5.550 5.390 5.630 26,484,968 146,190,711 5.5198 5.004 4.995 5.004 4.860 5.076 29,373,003 4.9770 2.78%
2024-06-11 0 5.400 5.400 5.410 5.290 5.570 45,567,206 246,062,538 5.4000 4.869 4.869 4.878 4.770 5.022 50,536,050 4.8690 -5.10%
2024-06-07 0 5.690 5.680 5.690 5.650 5.850 27,587,710 157,821,333 5.7207 5.131 5.122 5.131 5.094 5.275 30,595,993 5.1582 0.00%
2024-06-06 0 5.690 5.690 5.700 5.610 5.800 32,973,641 187,121,236 5.6749 5.131 5.131 5.140 5.058 5.230 36,569,229 5.1169 1.97%
2024-06-05 0 5.580 5.570 5.580 5.480 5.950 70,688,010 398,087,011 5.6316 5.031 5.022 5.031 4.941 5.365 78,396,135 5.0779 -7.15%
2024-06-04 0 6.010 6.000 6.010 5.560 6.050 53,526,204 315,928,727 5.9023 5.419 5.410 5.419 5.013 5.455 59,362,932 5.3220 4.34%
2024-06-03 0 5.760 5.760 5.770 5.620 5.900 49,416,216 284,519,942 5.7576 5.194 5.194 5.203 5.067 5.320 54,804,773 5.1915 -1.37%
2024-05-31 0 5.840 5.840 5.850 5.830 6.030 36,986,888 218,203,445 5.8995 5.266 5.266 5.275 5.257 5.437 41,020,097 5.3194 -2.18%
2024-05-30 0 5.970 5.970 5.980 5.930 6.250 57,570,804 351,288,970 6.1019 5.383 5.383 5.392 5.347 5.635 63,848,572 5.5019 -1.81%
2024-05-29 0 6.080 6.080 6.100 6.020 6.150 65,771,946 401,919,718 6.1108 5.482 5.482 5.500 5.428 5.545 72,944,002 5.5100 0.66%
2024-05-28 0 6.040 6.030 6.040 5.900 6.100 62,036,800 375,185,472 6.0478 5.446 5.437 5.446 5.320 5.500 68,801,560 5.4532 1.51%
2024-05-27 0 5.950 5.940 5.950 5.510 5.980 66,702,625 390,120,771 5.8487 5.365 5.356 5.365 4.968 5.392 73,976,166 5.2736 8.38%
2024-05-24 0 5.490 5.470 5.490 5.450 5.610 29,545,904 163,429,121 5.5314 4.950 4.932 4.950 4.914 5.058 32,767,717 4.9875 0.18%
2024-05-23 0 5.480 5.480 5.490 5.310 5.580 34,562,331 189,223,876 5.4749 4.941 4.941 4.950 4.788 5.031 38,331,156 4.9366 -2.66%
2024-05-22 0 5.630 5.620 5.630 5.580 5.920 35,935,500 206,968,125 5.7594 5.076 5.067 5.076 5.031 5.338 39,854,062 5.1932 -1.05%
2024-05-21 0 5.690 5.680 5.690 5.650 6.140 65,330,723 383,983,691 5.8775 5.131 5.122 5.131 5.094 5.536 72,454,666 5.2996 -1.56%
2024-05-20 0 5.780 5.770 5.780 5.610 5.850 100,865,419 577,964,936 5.7301 5.212 5.203 5.212 5.058 5.275 111,864,218 5.1667 5.28%
2024-05-17 0 5.490 5.490 5.500 5.390 5.630 25,836,246 141,929,013 5.4934 4.950 4.950 4.959 4.860 5.076 28,653,541 4.9533 -0.36%
2024-05-16 0 5.510 5.500 5.510 5.470 5.650 47,990,919 267,723,712 5.5786 4.968 4.959 4.968 4.932 5.094 53,224,055 5.0301 -0.72%
2024-05-14 0 5.550 5.540 5.550 5.510 5.650 35,298,911 197,208,818 5.5868 5.004 4.995 5.004 4.968 5.094 39,148,056 5.0375 0.18%
2024-05-13 0 5.540 5.530 5.540 5.430 5.580 31,615,008 174,729,098 5.5268 4.995 4.986 4.995 4.896 5.031 35,062,445 4.9834 -0.18%
2024-05-10 0 5.550 5.540 5.550 5.430 5.600 29,776,675 164,632,017 5.5289 5.004 4.995 5.004 4.896 5.049 33,023,652 4.9853 0.54%
2024-05-09 0 5.520 5.510 5.520 5.400 5.580 70,657,803 391,389,789 5.5392 4.977 4.968 4.977 4.869 5.031 78,362,634 4.9946 2.22%
2024-05-08 0 5.400 5.390 5.400 5.370 5.540 31,696,339 172,696,463 5.4485 4.869 4.860 4.869 4.842 4.995 35,152,644 4.9128 -2.35%
2024-05-07 0 5.530 5.510 5.530 5.300 5.530 71,166,303 388,144,896 5.4541 4.986 4.968 4.986 4.779 4.986 78,926,583 4.9178 4.34%
2024-05-06 0 5.300 5.290 5.300 5.080 5.320 25,636,276 133,913,745 5.2236 4.779 4.770 4.779 4.581 4.797 28,431,766 4.7100 0.57%
2024-05-03 0 5.270 5.260 5.270 5.190 5.330 13,559,864 71,315,742 5.2593 4.752 4.743 4.752 4.680 4.806 15,038,490 4.7422 -0.19%
2024-05-02 0 5.280 5.280 5.290 5.180 5.340 13,043,262 68,671,074 5.2649 4.761 4.761 4.770 4.671 4.815 14,465,555 4.7472 0.96%
2024-04-30 0 5.230 5.230 5.240 5.210 5.400 42,548,000 225,463,318 5.2990 4.716 4.716 4.725 4.698 4.869 47,187,617 4.7780 0.19%
2024-04-29 0 5.220 5.220 5.230 5.150 5.290 34,130,195 177,829,891 5.2103 4.707 4.707 4.716 4.644 4.770 37,851,898 4.6980 -1.14%
2024-04-26 0 5.280 5.270 5.280 5.160 5.300 52,560,320 275,833,458 5.2479 4.761 4.752 4.761 4.653 4.779 58,291,724 4.7319 0.96%
2024-04-25 0 5.230 5.210 5.230 4.900 5.230 49,435,039 254,257,703 5.1433 4.716 4.698 4.716 4.418 4.716 54,825,648 4.6376 5.87%
2024-04-24 0 4.940 4.930 4.940 4.730 4.960 32,467,103 158,400,813 4.8788 4.454 4.445 4.454 4.265 4.472 36,007,456 4.3991 3.78%
2024-04-23 0 4.760 4.760 4.770 4.730 4.940 41,347,183 198,899,693 4.8105 4.292 4.292 4.301 4.265 4.454 45,855,858 4.3375 -3.64%
2024-04-22 0 4.940 4.940 4.950 4.920 5.220 34,676,445 175,276,718 5.0546 4.454 4.454 4.463 4.436 4.707 38,457,714 4.5576 -2.18%
2024-04-19 0 5.050 5.040 5.050 4.990 5.170 17,345,066 87,735,064 5.0582 4.553 4.544 4.553 4.499 4.662 19,236,447 4.5609 -0.59%
2024-04-18 0 5.080 5.080 5.090 4.890 5.100 34,937,229 175,256,275 5.0163 4.581 4.581 4.590 4.409 4.599 38,746,935 4.5231 -0.39%
2024-04-17 0 5.100 5.100 5.110 4.970 5.140 32,963,297 167,260,131 5.0741 4.599 4.599 4.608 4.481 4.635 36,557,757 4.5752 2.00%
2024-04-16 0 5.000 5.000 5.010 4.980 5.320 43,786,000 223,474,726 5.1038 4.508 4.508 4.517 4.490 4.797 48,560,614 4.6020 -4.94%
2024-04-15 0 5.260 5.250 5.260 5.120 5.330 58,600,957 306,761,939 5.2348 4.743 4.734 4.743 4.617 4.806 64,991,058 4.7201 0.96%
2024-04-12 0 5.210 5.200 5.210 5.140 5.280 26,591,600 139,031,252 5.2284 4.698 4.689 4.698 4.635 4.761 29,491,263 4.7143 0.19%
2024-04-11 0 5.200 5.200 5.210 5.050 5.330 45,389,924 237,595,792 5.2345 4.689 4.689 4.698 4.553 4.806 50,339,437 4.7199 1.17%
2024-04-10 0 5.140 5.130 5.140 5.040 5.230 33,247,052 170,957,537 5.1420 4.635 4.626 4.635 4.544 4.716 36,872,454 4.6365 0.78%
2024-04-09 0 5.100 5.100 5.110 5.050 5.230 29,997,303 153,502,870 5.1172 4.599 4.599 4.608 4.553 4.716 33,268,338 4.6141 -0.20%
2024-04-08 0 5.110 5.100 5.110 5.010 5.260 62,910,100 325,215,086 5.1695 4.608 4.599 4.608 4.517 4.743 69,770,088 4.6612 2.20%
2024-04-05 0 5.000 4.990 5.000 4.960 5.230 23,041,855 116,161,837 5.0413 4.508 4.499 4.508 4.472 4.716 25,554,438 4.5457 -3.85%
2024-04-03 0 5.200 5.190 5.200 5.030 5.200 74,069,172 381,038,167 5.1444 4.689 4.680 4.689 4.535 4.689 82,145,993 4.6385 4.42%
2024-04-02 0 4.980 4.980 4.990 4.890 5.100 27,877,319 138,597,986 4.9717 4.490 4.490 4.499 4.409 4.599 30,917,182 4.4829 0.20%
2024-03-28 0 4.970 4.970 4.980 4.640 5.020 55,593,783 271,885,310 4.8906 4.481 4.481 4.490 4.184 4.526 61,655,968 4.4097 0.81%
2024-03-27 0 4.930 4.920 4.940 4.860 5.020 15,503,087 76,511,548 4.9352 4.445 4.436 4.454 4.382 4.526 17,193,610 4.4500 -0.60%
2024-03-26 0 4.960 4.950 4.960 4.860 5.010 26,442,300 130,718,609 4.9435 4.472 4.463 4.472 4.382 4.517 29,325,682 4.4575 -0.20%
2024-03-25 0 4.970 4.960 4.970 4.760 5.120 45,269,986 226,527,621 5.0039 4.481 4.472 4.481 4.292 4.617 50,206,420 4.5119 3.76%
2024-03-22 0 4.790 4.780 4.790 4.660 4.850 63,569,058 302,193,066 4.7538 4.319 4.310 4.319 4.202 4.373 70,500,902 4.2864 0.21%
2024-03-21 0 4.780 4.770 4.780 4.440 4.800 60,911,368 283,625,666 4.6564 4.310 4.301 4.310 4.003 4.328 67,553,406 4.1985 8.64%
2024-03-20 0 4.400 4.400 4.410 4.260 4.440 23,632,192 102,791,576 4.3496 3.967 3.967 3.976 3.841 4.003 26,209,148 3.9220 -0.45%
2024-03-19 0 4.420 4.410 4.420 4.400 4.610 20,253,731 90,758,944 4.4811 3.985 3.976 3.985 3.967 4.157 22,462,285 4.0405 -1.78%
2024-03-18 0 4.500 4.490 4.500 4.440 4.630 24,886,342 113,165,286 4.5473 4.058 4.049 4.058 4.003 4.175 27,600,056 4.1002 -0.88%
2024-03-15 0 4.540 4.540 4.550 4.280 4.570 47,553,965 213,435,311 4.4883 4.094 4.094 4.103 3.859 4.121 52,739,454 4.0470 3.89%
2024-03-14 0 4.370 4.360 4.370 4.290 4.550 23,800,815 104,729,652 4.4003 3.940 3.931 3.940 3.868 4.103 26,396,158 3.9676 0.46%
2024-03-13 0 4.350 4.340 4.350 4.320 4.440 23,839,011 104,603,819 4.3879 3.922 3.913 3.922 3.895 4.003 26,438,519 3.9565 0.46%
2024-03-12 0 4.330 4.320 4.330 4.280 4.420 14,792,603 64,103,605 4.3335 3.904 3.895 3.904 3.859 3.985 16,405,652 3.9074 -0.92%
2024-03-11 0 4.370 4.370 4.380 4.350 4.520 24,451,019 108,040,161 4.4186 3.940 3.940 3.949 3.922 4.076 27,117,263 3.9842 -2.46%
2024-03-08 0 4.480 4.470 4.480 4.270 4.510 31,443,974 138,952,564 4.4191 4.040 4.030 4.040 3.850 4.067 34,872,760 3.9846 3.94%
2024-03-07 0 4.310 4.290 4.310 4.110 4.420 35,431,019 153,023,036 4.3189 3.886 3.868 3.886 3.706 3.985 39,294,570 3.8943 4.87%
2024-03-06 0 4.110 4.100 4.120 3.980 4.130 9,590,000 39,268,360 4.0947 3.706 3.697 3.715 3.589 3.724 10,635,735 3.6921 2.49%
2024-03-05 0 4.010 4.010 4.020 3.980 4.100 11,087,414 44,680,647 4.0299 3.616 3.616 3.625 3.589 3.697 12,296,433 3.6336 -1.23%
2024-03-04 0 4.060 4.050 4.060 4.030 4.100 8,975,500 36,460,411 4.0622 3.661 3.652 3.661 3.634 3.697 9,954,227 3.6628 0.25%
2024-03-01 0 4.050 4.040 4.050 3.850 4.080 18,592,880 74,637,681 4.0143 3.652 3.643 3.652 3.471 3.679 20,620,328 3.6196 3.32%
2024-02-29 0 3.920 3.920 3.930 3.900 3.980 17,796,000 70,068,458 3.9373 3.535 3.535 3.544 3.517 3.589 19,736,552 3.5502 -0.51%
2024-02-28 0 3.940 3.940 3.950 3.920 4.090 17,962,086 71,572,403 3.9846 3.553 3.553 3.562 3.535 3.688 19,920,749 3.5929 -3.19%
2024-02-27 0 4.070 4.060 4.070 3.930 4.120 14,419,291 58,176,697 4.0346 3.670 3.661 3.670 3.544 3.715 15,991,633 3.6379 2.26%
2024-02-26 0 3.980 3.980 3.990 3.950 4.190 23,181,588 93,033,650 4.0133 3.589 3.589 3.598 3.562 3.778 25,709,408 3.6187 -4.56%
2024-02-23 0 4.170 4.170 4.180 4.100 4.200 14,048,805 58,393,518 4.1565 3.760 3.760 3.769 3.697 3.787 15,580,747 3.7478 1.21%
2024-02-22 0 4.120 4.120 4.130 3.960 4.140 17,304,254 70,370,233 4.0666 3.715 3.715 3.724 3.571 3.733 19,191,184 3.6668 1.98%
2024-02-21 0 4.040 4.020 4.040 3.840 4.070 21,578,283 86,810,468 4.0230 3.643 3.625 3.643 3.462 3.670 23,931,272 3.6275 3.59%
2024-02-20 0 3.900 3.890 3.900 3.820 3.930 11,394,436 44,289,462 3.8869 3.517 3.508 3.517 3.444 3.544 12,636,934 3.5048 -0.26%
2024-02-19 0 3.910 3.900 3.910 3.850 3.950 15,336,307 60,063,551 3.9164 3.526 3.517 3.526 3.471 3.562 17,008,644 3.5314 0.77%
2024-02-16 0 3.880 3.870 3.880 3.710 3.900 7,029,625 27,139,155 3.8607 3.499 3.489 3.499 3.345 3.517 7,796,166 3.4811 4.58%
2024-02-15 0 3.710 3.700 3.710 3.610 3.710 7,983,566 29,352,037 3.6766 3.345 3.336 3.345 3.255 3.345 8,854,128 3.3151 0.00%
2024-02-14 0 3.710 3.700 3.710 3.470 3.720 11,179,300 40,617,570 3.6333 3.345 3.336 3.345 3.129 3.354 12,398,339 3.2760 0.27%
2024-02-09 0 3.700 3.700 3.710 3.590 3.820 7,090,166 25,975,108 3.6635 3.336 3.336 3.345 3.237 3.444 7,863,308 3.3033 -2.89%
2024-02-08 0 3.810 3.800 3.810 3.800 3.860 7,845,498 30,060,212 3.8315 3.435 3.426 3.435 3.426 3.480 8,701,005 3.4548 -0.26%
2024-02-07 0 3.820 3.810 3.820 3.790 3.870 13,831,541 53,037,119 3.8345 3.444 3.435 3.444 3.417 3.489 15,339,792 3.4575 0.53%
2024-02-06 0 3.800 3.790 3.800 3.510 3.800 12,871,000 47,839,674 3.7169 3.426 3.417 3.426 3.165 3.426 14,274,509 3.3514 5.56%
2024-02-05 0 3.600 3.600 3.610 3.600 3.700 22,035,284 80,355,137 3.6467 3.246 3.246 3.255 3.246 3.336 24,438,106 3.2881 -2.96%
2024-02-02 0 3.710 3.700 3.710 3.660 3.860 12,698,598 47,616,684 3.7498 3.345 3.336 3.345 3.300 3.480 14,083,308 3.3811 -0.54%
2024-02-01 0 3.730 3.720 3.730 3.700 3.810 20,017,000 74,967,126 3.7452 3.363 3.354 3.363 3.336 3.435 22,199,740 3.3769 -1.84%
2024-01-31 0 3.800 3.800 3.810 3.770 3.930 25,917,575 99,461,084 3.8376 3.426 3.426 3.435 3.399 3.544 28,743,739 3.4603 -2.56%
2024-01-30 0 3.900 3.890 3.900 3.790 3.970 32,389,817 126,366,495 3.9014 3.517 3.508 3.517 3.417 3.580 35,921,742 3.5178 -0.76%
2024-01-29 0 3.930 3.920 3.930 3.900 4.020 34,930,090 138,404,736 3.9623 3.544 3.535 3.544 3.517 3.625 38,739,017 3.5727 1.03%
2024-01-26 0 3.890 3.880 3.890 3.800 3.960 36,583,613 141,790,924 3.8758 3.508 3.499 3.508 3.426 3.571 40,572,848 3.4947 1.04%
2024-01-25 0 3.850 3.840 3.850 3.470 3.860 56,427,983 210,971,471 3.7388 3.471 3.462 3.471 3.129 3.480 62,581,133 3.3712 9.69%
2024-01-24 0 3.510 3.500 3.510 3.300 3.520 28,819,691 98,501,671 3.4179 3.165 3.156 3.165 2.976 3.174 31,962,314 3.0818 8.67%
2024-01-23 0 3.230 3.220 3.230 3.110 3.270 21,656,733 69,563,772 3.2121 2.912 2.903 2.912 2.804 2.948 24,018,276 2.8963 0.94%
2024-01-22 0 3.200 3.200 3.210 3.170 3.380 16,219,266 52,779,299 3.2541 2.885 2.885 2.894 2.858 3.048 17,987,885 2.9342 -5.60%
2024-01-19 0 3.390 3.380 3.390 3.370 3.500 9,001,509 30,729,682 3.4138 3.057 3.048 3.057 3.039 3.156 9,983,072 3.0782 -2.59%
2024-01-18 0 3.480 3.480 3.490 3.390 3.530 20,839,688 71,889,704 3.4497 3.138 3.138 3.147 3.057 3.183 23,112,137 3.1105 0.58%
2024-01-17 0 3.460 3.460 3.470 3.450 3.690 20,219,214 71,001,323 3.5116 3.120 3.120 3.129 3.111 3.327 22,424,004 3.1663 -6.23%
2024-01-16 0 3.690 3.690 3.700 3.680 3.810 6,494,945 24,158,741 3.7196 3.327 3.327 3.336 3.318 3.435 7,203,182 3.3539 -2.89%
2024-01-15 0 3.800 3.790 3.800 3.780 3.860 3,878,116 14,774,188 3.8096 3.426 3.417 3.426 3.408 3.480 4,301,002 3.4351 -0.78%
2024-01-12 0 3.830 3.820 3.830 3.700 3.850 11,239,907 42,819,478 3.8096 3.453 3.444 3.453 3.336 3.471 12,465,555 3.4350 2.96%
2024-01-11 0 3.720 3.720 3.740 3.700 3.810 9,641,558 36,144,233 3.7488 3.354 3.354 3.372 3.336 3.435 10,692,915 3.3802 -0.53%
2024-01-10 0 3.740 3.740 3.750 3.710 3.810 10,787,578 40,466,016 3.7512 3.372 3.372 3.381 3.345 3.435 11,963,902 3.3823 -0.27%
2024-01-09 0 3.750 3.750 3.760 3.720 3.870 10,043,440 37,701,973 3.7539 3.381 3.381 3.390 3.354 3.489 11,138,620 3.3848 -0.53%
2024-01-08 0 3.770 3.760 3.770 3.740 3.870 9,263,280 35,060,112 3.7848 3.399 3.390 3.399 3.372 3.489 10,273,388 3.4127 -0.79%
2024-01-05 0 3.800 3.800 3.810 3.740 3.910 20,984,000 79,540,760 3.7905 3.426 3.426 3.435 3.372 3.526 23,272,186 3.4178 -1.81%
2024-01-04 0 3.870 3.860 3.870 3.810 3.910 14,221,467 54,857,296 3.8574 3.489 3.480 3.489 3.435 3.526 15,772,237 3.4781 -1.28%
2024-01-03 0 3.920 3.910 3.920 3.890 4.030 15,288,119 60,284,207 3.9432 3.535 3.526 3.535 3.508 3.634 16,955,201 3.5555 -1.01%
2024-01-02 0 3.960 3.950 3.960 3.840 4.020 29,869,094 118,260,727 3.9593 3.571 3.562 3.571 3.462 3.625 33,126,149 3.5700 1.54%
2023-12-29 0 3.900 3.890 3.900 3.820 3.920 9,622,269 37,316,210 3.8781 3.517 3.508 3.517 3.444 3.535 10,671,523 3.4968 1.04%
2023-12-28 0 3.860 3.850 3.860 3.780 3.900 23,212,000 89,678,540 3.8635 3.480 3.471 3.480 3.408 3.517 25,743,136 3.4836 3.21%
2023-12-27 0 3.740 3.730 3.740 3.620 3.750 13,504,311 50,077,059 3.7082 3.372 3.363 3.372 3.264 3.381 14,976,879 3.3436 1.36%
2023-12-22 0 3.690 3.680 3.690 3.540 3.770 38,563,746 142,781,238 3.7025 3.327 3.318 3.327 3.192 3.399 42,768,903 3.3384 3.07%
2023-12-21 0 3.580 3.580 3.600 3.500 3.600 6,210,211 22,159,062 3.5682 3.228 3.228 3.246 3.156 3.246 6,887,399 3.2173 0.28%
2023-12-20 0 3.570 3.560 3.570 3.480 3.610 16,162,550 57,765,558 3.5740 3.219 3.210 3.219 3.138 3.255 17,924,984 3.2226 1.71%
2023-12-19 0 3.510 3.500 3.510 3.410 3.510 12,853,610 44,735,486 3.4804 3.165 3.156 3.165 3.075 3.165 14,255,223 3.1382 0.29%
2023-12-18 0 3.500 3.490 3.500 3.460 3.580 14,695,593 51,898,146 3.5315 3.156 3.147 3.156 3.120 3.228 16,298,064 3.1843 -2.23%
2023-12-15 0 3.580 3.570 3.580 3.510 3.620 19,504,724 69,734,840 3.5753 3.228 3.219 3.228 3.165 3.264 21,631,603 3.2237 3.77%
2023-12-14 0 3.450 3.440 3.450 3.420 3.520 14,734,000 50,776,924 3.4462 3.111 3.102 3.111 3.084 3.174 16,340,659 3.1074 0.88%
2023-12-13 0 3.420 3.410 3.420 3.400 3.580 24,180,726 83,461,510 3.4516 3.084 3.075 3.084 3.066 3.228 26,817,496 3.1122 -4.74%
2023-12-12 0 3.590 3.580 3.590 3.470 3.600 9,422,556 33,528,528 3.5583 3.237 3.228 3.237 3.129 3.246 10,450,032 3.2085 1.13%
2023-12-11 0 3.550 3.540 3.550 3.400 3.580 24,123,618 84,187,083 3.4898 3.201 3.192 3.201 3.066 3.228 26,754,161 3.1467 -0.28%
2023-12-08 0 3.560 3.560 3.570 3.550 3.650 14,503,615 51,814,800 3.5725 3.210 3.210 3.219 3.201 3.291 16,085,152 3.2213 -2.47%
2023-12-07 0 3.650 3.640 3.650 3.610 3.720 13,926,965 50,830,634 3.6498 3.291 3.282 3.291 3.255 3.354 15,445,621 3.2909 -1.88%
2023-12-06 0 3.720 3.690 3.720 3.610 3.730 10,078,141 37,238,468 3.6950 3.354 3.327 3.354 3.255 3.363 11,177,105 3.3317 1.36%
2023-12-05 0 3.670 3.660 3.670 3.640 3.750 18,626,000 68,593,684 3.6827 3.309 3.300 3.309 3.282 3.381 20,657,059 3.3206 -2.91%
2023-12-04 0 3.780 3.780 3.790 3.770 3.910 17,031,062 64,945,390 3.8133 3.408 3.408 3.417 3.399 3.526 18,888,202 3.4384 -1.05%
2023-12-01 0 3.820 3.810 3.820 3.770 3.880 8,580,907 32,920,764 3.8365 3.444 3.435 3.444 3.399 3.499 9,516,606 3.4593 -1.04%
2023-11-30 0 3.860 3.850 3.860 3.750 3.860 13,755,618 52,743,201 3.8343 3.480 3.471 3.480 3.381 3.480 15,255,590 3.4573 1.31%
2023-11-29 0 3.810 3.810 3.820 3.800 3.960 19,183,441 73,555,185 3.8343 3.435 3.435 3.444 3.426 3.571 21,275,286 3.4573 -2.06%
2023-11-28 0 3.890 3.890 3.900 3.850 3.940 18,034,040 70,435,838 3.9057 3.508 3.508 3.517 3.471 3.553 20,000,549 3.5217 -1.77%
2023-11-27 0 3.960 3.950 3.960 3.870 4.000 7,924,000 31,071,100 3.9211 3.571 3.562 3.571 3.489 3.607 8,788,067 3.5356 0.25%
2023-11-24 0 3.950 3.940 3.950 3.930 4.000 7,110,000 28,095,940 3.9516 3.562 3.553 3.562 3.544 3.607 7,885,305 3.5631 -1.00%
2023-11-23 0 3.990 3.980 3.990 3.910 4.000 10,644,000 42,156,440 3.9606 3.598 3.589 3.598 3.526 3.607 11,804,668 3.5712 0.00%
2023-11-22 0 3.990 3.990 4.000 3.960 4.090 6,593,000 26,363,274 3.9987 3.598 3.598 3.607 3.571 3.688 7,311,929 3.6055 -1.97%
2023-11-21 0 4.070 4.060 4.070 4.000 4.190 15,150,000 62,507,790 4.1259 3.670 3.661 3.670 3.607 3.778 16,802,021 3.7203 1.50%
2023-11-20 0 4.010 4.000 4.010 3.940 4.040 7,476,290 29,792,753 3.9850 3.616 3.607 3.616 3.553 3.643 8,291,537 3.5932 0.50%
2023-11-17 0 3.990 3.990 4.000 3.970 4.180 7,194,000 28,903,740 4.0178 3.598 3.598 3.607 3.580 3.769 7,978,465 3.6227 -3.39%
2023-11-16 0 4.130 4.110 4.130 4.080 4.200 19,785,794 82,029,631 4.1459 3.724 3.706 3.724 3.679 3.787 21,943,322 3.7383 -0.96%
2023-11-15 0 4.170 4.170 4.180 4.040 4.190 11,471,809 47,579,305 4.1475 3.760 3.760 3.769 3.643 3.778 12,722,744 3.7397 3.73%
2023-11-14 0 4.020 4.010 4.020 3.930 4.030 6,736,475 27,018,459 4.0108 3.625 3.616 3.625 3.544 3.634 7,471,049 3.6164 0.50%
2023-11-13 0 4.000 3.990 4.000 3.870 4.000 8,797,072 34,639,619 3.9376 3.607 3.598 3.607 3.489 3.607 9,756,343 3.5505 1.27%
2023-11-10 0 3.950 3.950 3.960 3.900 3.990 7,433,238 29,228,904 3.9322 3.562 3.562 3.571 3.517 3.598 8,243,790 3.5456 0.00%
2023-11-09 0 3.950 3.950 3.960 3.940 4.020 5,389,270 21,338,453 3.9594 3.562 3.562 3.571 3.553 3.625 5,976,939 3.5701 -1.00%
2023-11-08 0 3.990 3.980 3.990 3.970 4.100 15,090,000 60,786,030 4.0282 3.598 3.589 3.598 3.580 3.697 16,735,479 3.6322 -2.92%
2023-11-07 0 4.110 4.100 4.110 4.040 4.140 10,001,121 40,973,302 4.0969 3.706 3.697 3.706 3.643 3.733 11,091,686 3.6941 0.24%
2023-11-06 0 4.100 4.090 4.100 4.090 4.300 17,112,717 71,370,729 4.1706 3.697 3.688 3.697 3.688 3.877 18,978,761 3.7606 -1.91%
2023-11-03 0 4.180 4.170 4.180 4.180 4.320 16,503,843 70,047,721 4.2443 3.769 3.760 3.769 3.769 3.895 18,303,493 3.8270 -2.56%
2023-11-02 0 4.290 4.280 4.290 4.250 4.390 17,130,960 73,740,244 4.3045 3.868 3.859 3.868 3.832 3.958 18,998,994 3.8813 -1.38%
2023-11-01 0 4.350 4.330 4.350 4.150 4.390 73,763,560 317,460,856 4.3038 3.922 3.904 3.922 3.742 3.958 81,807,056 3.8806 3.82%
2023-10-31 0 4.190 4.180 4.190 4.090 4.210 25,676,523 106,758,514 4.1578 3.778 3.769 3.778 3.688 3.796 28,476,402 3.7490 1.95%
2023-10-30 0 4.110 4.090 4.110 3.940 4.150 15,138,000 61,963,156 4.0932 3.706 3.688 3.706 3.553 3.742 16,788,713 3.6908 2.24%
2023-10-27 0 4.020 4.020 4.030 3.970 4.090 10,614,350 42,881,638 4.0400 3.625 3.625 3.634 3.580 3.688 11,771,784 3.6427 0.50%
2023-10-26 0 4.000 3.990 4.000 3.910 4.010 8,026,000 31,841,072 3.9672 3.607 3.598 3.607 3.526 3.616 8,901,190 3.5772 0.00%
2023-10-25 0 4.000 3.990 4.000 3.940 4.050 16,296,990 65,133,778 3.9967 3.607 3.598 3.607 3.553 3.652 18,074,084 3.6037 3.90%
2023-10-24 0 3.850 3.850 3.860 3.740 3.880 11,469,600 43,894,112 3.8270 3.471 3.471 3.480 3.372 3.499 12,720,295 3.4507 0.00%
2023-10-20 0 3.850 3.850 3.860 3.830 3.960 10,493,805 40,555,498 3.8647 3.471 3.471 3.480 3.453 3.571 11,638,095 3.4847 -1.03%
2023-10-19 0 3.890 3.880 3.890 3.840 4.080 18,691,885 72,798,310 3.8946 3.508 3.499 3.508 3.462 3.679 20,730,129 3.5117 -3.71%
2023-10-18 0 4.040 4.030 4.040 4.000 4.110 11,688,407 47,305,541 4.0472 3.643 3.634 3.643 3.607 3.706 12,962,961 3.6493 0.00%
2023-10-17 0 4.040 4.030 4.040 3.970 4.150 22,712,000 91,630,172 4.0344 3.643 3.634 3.643 3.580 3.742 25,188,614 3.6378 -1.46%
2023-10-16 0 4.100 4.090 4.110 4.090 4.160 11,167,546 45,976,528 4.1170 3.697 3.688 3.706 3.688 3.751 12,385,303 3.7122 -0.73%
2023-10-13 0 4.130 4.130 4.140 4.050 4.240 14,991,287 61,848,741 4.1256 3.724 3.724 3.733 3.652 3.823 16,626,001 3.7200 -3.50%
2023-10-12 0 4.280 4.270 4.280 4.250 4.340 9,800,550 42,010,009 4.2865 3.859 3.850 3.859 3.832 3.913 10,869,244 3.8650 2.15%
2023-10-11 0 4.190 4.190 4.200 4.180 4.390 19,254,973 81,427,216 4.2289 3.778 3.778 3.787 3.769 3.958 21,354,618 3.8131 -2.33%
2023-10-10 0 4.290 4.290 4.300 4.230 4.380 14,253,288 61,576,540 4.3202 3.868 3.868 3.877 3.814 3.949 15,807,528 3.8954 -0.23%
2023-10-09 0 4.300 4.300 4.320 4.190 4.340 9,008,000 38,570,866 4.2818 3.877 3.877 3.895 3.778 3.913 9,990,271 3.8608 0.94%
2023-10-06 0 4.260 4.250 4.260 4.130 4.310 5,077,377 21,663,121 4.2666 3.841 3.832 3.841 3.724 3.886 5,631,036 3.8471 1.43%
2023-10-05 0 4.200 4.200 4.210 4.160 4.240 6,085,584 25,603,910 4.2073 3.787 3.787 3.796 3.751 3.823 6,749,182 3.7936 -0.24%
2023-10-04 0 4.210 4.200 4.210 4.130 4.230 7,032,891 29,465,040 4.1896 3.796 3.787 3.796 3.724 3.814 7,799,788 3.7777 -0.71%
2023-10-03 0 4.240 4.240 4.250 4.170 4.370 11,253,020 47,524,830 4.2233 3.823 3.823 3.832 3.760 3.940 12,480,098 3.8080 -3.20%
2023-09-29 0 4.380 4.380 4.390 4.310 4.430 6,707,864 29,337,059 4.3735 3.949 3.949 3.958 3.886 3.994 7,439,318 3.9435 2.10%
2023-09-28 0 4.290 4.290 4.310 4.260 4.350 8,839,720 37,986,050 4.2972 3.868 3.868 3.886 3.841 3.922 9,803,641 3.8747 0.23%
2023-09-27 0 4.280 4.270 4.280 4.230 4.450 16,438,936 70,623,555 4.2961 3.859 3.850 3.859 3.814 4.012 18,231,508 3.8737 -3.60%
2023-09-26 0 4.440 4.440 4.450 4.400 4.500 11,311,904 50,444,117 4.4594 4.003 4.003 4.012 3.967 4.058 12,545,403 4.0209 -0.89%
2023-09-25 0 4.480 4.480 4.490 4.460 4.560 7,401,500 33,303,686 4.4996 4.040 4.040 4.049 4.021 4.112 8,208,591 4.0572 -2.18%
2023-09-22 0 4.580 4.570 4.580 4.400 4.620 28,785,485 130,060,922 4.5183 4.130 4.121 4.130 3.967 4.166 31,924,378 4.0740 0.22%
2023-09-21 0 4.570 4.560 4.570 4.540 4.690 18,920,000 86,585,002 4.5764 4.121 4.112 4.121 4.094 4.229 20,983,118 4.1264 -1.08%
2023-09-20 0 4.620 4.620 4.630 4.560 4.660 14,927,216 69,091,543 4.6286 4.166 4.166 4.175 4.112 4.202 16,554,944 4.1735 -0.22%
2023-09-19 0 4.630 4.620 4.630 4.530 4.650 18,259,500 84,476,555 4.6264 4.175 4.166 4.175 4.085 4.193 20,250,594 4.1716 2.21%
2023-09-18 0 4.530 4.520 4.530 4.510 4.620 12,779,000 58,393,340 4.5695 4.085 4.076 4.085 4.067 4.166 14,172,477 4.1202 -1.74%
2023-09-15 0 4.610 4.600 4.610 4.530 4.730 37,733,940 175,383,726 4.6479 4.157 4.148 4.157 4.085 4.265 41,848,611 4.1909 0.66%
2023-09-14 0 4.580 4.570 4.580 4.360 4.620 33,988,850 154,330,905 4.5406 4.130 4.121 4.130 3.931 4.166 37,695,141 4.0942 4.33%
2023-09-13 0 4.390 4.380 4.390 4.280 4.500 35,243,911 155,383,509 4.4088 3.958 3.949 3.958 3.859 4.058 39,087,059 3.9753 1.39%
2023-09-12 0 4.330 4.320 4.330 4.250 4.380 20,017,373 86,125,043 4.3025 3.904 3.895 3.904 3.832 3.949 22,200,154 3.8795 -0.92%
2023-09-11 0 4.370 4.370 4.380 4.270 4.450 23,215,630 101,101,376 4.3549 3.940 3.940 3.949 3.850 4.012 25,747,162 3.9267 -0.46%
2023-09-07 0 4.390 4.360 4.390 4.340 4.450 15,604,566 68,530,501 4.3917 3.958 3.931 3.958 3.913 4.012 17,306,155 3.9599 0.00%
2023-09-06 0 4.390 4.380 4.390 4.200 4.440 24,383,096 106,261,584 4.3580 3.958 3.949 3.958 3.787 4.003 27,041,934 3.9295 1.62%
2023-09-05 0 4.320 4.300 4.320 4.180 4.430 37,581,500 162,035,915 4.3116 3.895 3.877 3.895 3.769 3.994 41,679,549 3.8877 -0.23%
2023-09-04 0 4.330 4.330 4.340 3.950 4.370 94,040,472 396,895,163 4.2205 3.904 3.904 3.913 3.562 3.940 104,295,050 3.8055 14.25%
2023-08-31 0 3.790 3.770 3.790 3.710 3.810 37,107,552 140,114,264 3.7759 3.417 3.399 3.417 3.345 3.435 41,153,919 3.4046 1.88%
2023-08-30 0 3.720 3.710 3.720 3.660 3.810 40,132,000 149,416,912 3.7231 3.354 3.345 3.354 3.300 3.435 44,508,166 3.3571 1.92%
2023-08-29 0 3.650 3.650 3.660 3.570 3.690 20,050,054 73,052,290 3.6435 3.291 3.291 3.300 3.219 3.327 22,236,398 3.2853 1.39%
2023-08-28 0 3.600 3.580 3.600 3.580 3.790 19,250,610 70,035,242 3.6381 3.246 3.228 3.246 3.228 3.417 21,349,779 3.2804 0.00%
2023-08-25 0 3.600 3.600 3.610 3.560 3.670 22,268,000 80,266,790 3.6046 3.246 3.246 3.255 3.210 3.309 24,696,199 3.2502 -0.55%
2023-08-24 0 3.620 3.610 3.620 3.550 3.770 38,242,509 140,141,717 3.6646 3.264 3.255 3.264 3.201 3.399 42,412,637 3.3042 3.43%
2023-08-23 0 3.500 3.490 3.500 3.440 3.540 25,578,000 89,448,066 3.4971 3.156 3.147 3.156 3.102 3.192 28,367,135 3.1532 0.57%
2023-08-22 0 3.480 3.480 3.490 3.360 3.500 18,783,339 64,847,120 3.4524 3.138 3.138 3.147 3.030 3.156 20,831,555 3.1129 3.57%
2023-08-21 0 3.360 3.360 3.370 3.330 3.410 22,596,000 75,901,158 3.3591 3.030 3.030 3.039 3.003 3.075 25,059,965 3.0288 -0.88%
2023-08-18 0 3.390 3.390 3.400 3.390 3.540 10,678,000 36,771,040 3.4436 3.057 3.057 3.066 3.057 3.192 11,842,375 3.1050 -2.87%
2023-08-17 0 3.490 3.480 3.490 3.380 3.510 9,064,400 31,361,122 3.4598 3.147 3.138 3.147 3.048 3.165 10,052,821 3.1196 0.00%
2023-08-16 0 3.490 3.490 3.500 3.470 3.520 11,848,000 41,421,530 3.4961 3.147 3.147 3.156 3.129 3.174 13,139,957 3.1523 -1.41%
2023-08-15 0 3.540 3.520 3.540 3.480 3.700 28,036,000 99,564,262 3.5513 3.192 3.174 3.192 3.138 3.336 31,093,166 3.2021 -4.32%
2023-08-14 0 3.700 3.690 3.700 3.630 3.710 12,787,443 47,051,100 3.6795 3.336 3.327 3.336 3.273 3.345 14,181,841 3.3177 -0.80%
2023-08-11 0 3.730 3.730 3.740 3.660 3.900 18,703,019 69,995,698 3.7425 3.363 3.363 3.372 3.300 3.517 20,742,477 3.3745 -3.12%
2023-08-10 0 3.850 3.850 3.860 3.820 3.910 8,431,336 32,539,606 3.8594 3.471 3.471 3.480 3.444 3.526 9,350,725 3.4799 -0.26%
2023-08-09 0 3.860 3.850 3.860 3.800 3.900 30,807,658 118,005,126 3.8304 3.480 3.471 3.480 3.426 3.517 34,167,058 3.4538 -0.26%
2023-08-08 0 3.870 3.870 3.880 3.770 3.940 42,691,747 166,265,727 3.8946 3.489 3.489 3.499 3.399 3.553 47,347,039 3.5116 1.04%
2023-08-07 0 3.830 3.830 3.840 3.760 3.860 11,223,037 42,804,228 3.8140 3.453 3.453 3.462 3.390 3.480 12,446,845 3.4390 0.00%
2023-08-04 0 3.830 3.810 3.830 3.790 3.910 24,857,641 95,630,773 3.8471 3.453 3.435 3.453 3.417 3.526 27,568,225 3.4689 0.79%
2023-08-03 0 3.800 3.790 3.800 3.700 3.830 37,752,000 143,167,709 3.7923 3.426 3.417 3.426 3.336 3.453 41,868,641 3.4194 0.26%
2023-08-02 0 3.790 3.780 3.790 3.760 3.880 25,779,642 98,448,262 3.8188 3.417 3.408 3.417 3.390 3.499 28,590,765 3.4434 -1.30%
2023-08-01 0 3.840 3.820 3.840 3.820 3.990 30,390,689 117,673,911 3.8720 3.462 3.444 3.462 3.444 3.598 33,704,621 3.4913 -0.26%
2023-07-31 0 3.850 3.830 3.850 3.810 3.970 31,065,000 120,533,024 3.8800 3.471 3.453 3.471 3.435 3.580 34,452,461 3.4985 2.12%
2023-07-28 0 3.770 3.760 3.770 3.600 3.780 22,575,700 83,800,072 3.7120 3.399 3.390 3.399 3.246 3.408 25,037,452 3.3470 1.89%
2023-07-27 0 3.700 3.690 3.700 3.690 3.820 29,365,618 110,134,421 3.7505 3.336 3.327 3.336 3.327 3.444 32,567,771 3.3817 -0.54%
2023-07-26 0 3.720 3.720 3.730 3.710 3.840 16,570,460 62,009,408 3.7422 3.354 3.354 3.363 3.345 3.462 18,377,374 3.3742 -0.80%
2023-07-25 0 3.750 3.750 3.770 3.460 3.780 64,185,267 235,385,166 3.6673 3.381 3.381 3.399 3.120 3.408 71,184,305 3.3067 10.29%
2023-07-24 0 3.400 3.390 3.400 3.380 3.520 16,281,346 55,774,996 3.4257 3.066 3.057 3.066 3.048 3.174 18,056,734 3.0889 -3.41%
2023-07-21 0 3.520 3.510 3.520 3.450 3.560 14,833,900 51,900,551 3.4988 3.174 3.165 3.174 3.111 3.210 16,451,452 3.1548 0.00%
2023-07-20 0 3.520 3.520 3.530 3.480 3.580 13,589,769 48,070,711 3.5373 3.174 3.174 3.183 3.138 3.228 15,071,656 3.1895 1.15%
2023-07-19 0 3.480 3.480 3.490 3.430 3.510 19,056,817 65,985,132 3.4625 3.138 3.138 3.147 3.093 3.165 21,134,854 3.1221 -0.85%
2023-07-18 0 3.510 3.500 3.510 3.460 3.530 18,769,887 65,642,220 3.4972 3.165 3.156 3.165 3.120 3.183 20,816,636 3.1534 -1.68%
2023-07-14 0 3.570 3.560 3.570 3.550 3.660 25,102,788 90,542,309 3.6069 3.219 3.210 3.219 3.201 3.300 27,840,104 3.2522 -1.11%
2023-07-13 0 3.610 3.600 3.610 3.490 3.630 44,901,715 161,400,583 3.5945 3.255 3.246 3.255 3.147 3.273 49,797,991 3.2411 4.34%
2023-07-12 0 3.460 3.460 3.470 3.440 3.520 14,782,283 51,300,526 3.4704 3.120 3.120 3.129 3.102 3.174 16,394,207 3.1292 0.87%
2023-07-11 0 3.430 3.420 3.430 3.350 3.490 23,150,772 78,858,622 3.4063 3.093 3.084 3.093 3.021 3.147 25,675,232 3.0714 0.00%
2023-07-10 0 3.430 3.420 3.430 3.410 3.580 27,638,000 96,129,908 3.4782 3.093 3.084 3.093 3.075 3.228 30,651,766 3.1362 -2.28%
2023-07-07 0 3.510 3.510 3.520 3.350 3.740 105,767,550 377,151,671 3.5659 3.165 3.165 3.174 3.021 3.372 117,300,899 3.2152 2.63%
2023-07-06 0 3.420 3.410 3.420 3.380 3.590 23,350,442 80,225,837 3.4357 3.084 3.075 3.084 3.048 3.237 25,896,675 3.0979 -3.66%
2023-07-05 0 3.550 3.540 3.550 3.450 3.650 28,446,067 101,418,646 3.5653 3.201 3.192 3.201 3.111 3.291 31,547,949 3.2147 2.01%
2023-07-04 0 3.480 3.470 3.480 3.430 3.690 24,485,365 86,400,983 3.5287 3.138 3.129 3.138 3.093 3.327 27,155,355 3.1817 -0.57%
2023-07-03 0 3.500 3.490 3.500 3.330 3.550 24,740,019 86,254,636 3.4864 3.156 3.147 3.156 3.003 3.201 27,437,777 3.1436 3.86%
2023-06-30 0 3.370 3.370 3.380 3.310 3.420 11,748,800 39,654,498 3.3752 3.039 3.039 3.048 2.985 3.084 13,029,940 3.0433 0.90%
2023-06-29 0 3.340 3.330 3.340 3.300 3.430 10,118,000 33,883,158 3.3488 3.012 3.003 3.012 2.976 3.093 11,221,310 3.0195 -2.62%
2023-06-28 0 3.430 3.420 3.430 3.360 3.460 18,754,001 64,063,389 3.4160 3.093 3.084 3.093 3.030 3.120 20,799,018 3.0801 0.59%
2023-06-27 0 3.410 3.410 3.420 3.300 3.450 12,163,988 41,331,712 3.3979 3.075 3.075 3.084 2.976 3.111 13,490,402 3.0638 2.40%
2023-06-26 0 3.330 3.330 3.340 3.260 3.390 17,048,456 56,758,827 3.3293 3.003 3.003 3.012 2.939 3.057 18,907,493 3.0019 -0.30%
2023-06-23 0 3.340 3.330 3.340 3.290 3.450 16,137,100 53,754,506 3.3311 3.012 3.003 3.012 2.967 3.111 17,896,759 3.0036 -2.92%
2023-06-21 0 3.480 3.470 3.480 3.460 3.580 16,454,980 57,698,552 3.5064 3.102 3.093 3.102 3.084 3.191 18,458,284 3.1259 -2.79%
2023-06-20 0 3.580 3.580 3.590 3.560 3.680 11,846,682 42,705,323 3.6048 3.191 3.191 3.200 3.174 3.281 13,288,951 3.2136 -3.50%
2023-06-19 0 3.710 3.700 3.710 3.620 3.730 18,723,609 68,808,782 3.6750 3.307 3.298 3.307 3.227 3.325 21,003,106 3.2761 -2.37%
2023-06-16 0 3.800 3.790 3.800 3.610 3.820 62,742,370 233,272,660 3.7179 3.388 3.379 3.388 3.218 3.405 70,380,909 3.3144 5.26%
2023-06-15 0 3.610 3.600 3.610 3.480 3.610 14,071,176 50,060,171 3.5576 3.218 3.209 3.218 3.102 3.218 15,784,265 3.1715 0.28%
2023-06-14 0 3.600 3.590 3.610 3.490 3.650 18,746,000 67,492,717 3.6004 3.209 3.200 3.218 3.111 3.254 21,028,223 3.2096 2.56%
2023-06-13 0 3.510 3.510 3.520 3.400 3.570 19,759,522 68,439,806 3.4636 3.129 3.129 3.138 3.031 3.183 22,165,135 3.0877 -0.57%
2023-06-12 0 3.530 3.530 3.540 3.510 3.630 15,120,035 53,626,745 3.5467 3.147 3.147 3.156 3.129 3.236 16,960,816 3.1618 -2.75%
2023-06-09 0 3.630 3.630 3.640 3.570 3.700 18,195,650 66,054,967 3.6303 3.236 3.236 3.245 3.183 3.298 20,410,871 3.2363 1.11%
2023-06-08 0 3.590 3.590 3.600 3.500 3.640 13,010,000 46,809,248 3.5979 3.200 3.200 3.209 3.120 3.245 14,593,896 3.2075 0.84%
2023-06-07 0 3.560 3.550 3.560 3.530 3.670 12,778,000 45,610,902 3.5695 3.174 3.165 3.174 3.147 3.272 14,333,651 3.1821 -0.84%
2023-06-06 0 3.590 3.590 3.600 3.480 3.650 19,908,967 71,575,150 3.5951 3.200 3.200 3.209 3.102 3.254 22,332,775 3.2049 1.41%
2023-06-05 0 3.540 3.540 3.550 3.510 3.650 16,026,370 56,920,877 3.5517 3.156 3.156 3.165 3.129 3.254 17,977,493 3.1662 -2.48%
2023-06-02 0 3.630 3.610 3.630 3.430 3.650 30,344,967 109,071,224 3.5944 3.236 3.218 3.236 3.058 3.254 34,039,300 3.2043 7.08%
2023-06-01 0 3.390 3.380 3.390 3.350 3.480 31,311,492 106,583,590 3.4040 3.022 3.013 3.022 2.986 3.102 35,123,494 3.0345 -2.02%
2023-05-31 0 3.460 3.460 3.470 3.410 3.580 29,903,189 103,705,109 3.4680 3.084 3.084 3.093 3.040 3.191 33,543,738 3.0916 -3.08%
2023-05-30 0 3.570 3.570 3.580 3.480 3.620 21,036,000 75,156,220 3.5727 3.183 3.183 3.191 3.102 3.227 23,597,018 3.1850 1.13%
2023-05-29 0 3.530 3.530 3.540 3.430 3.590 22,499,181 79,208,694 3.5205 3.147 3.147 3.156 3.058 3.200 25,238,333 3.1384 0.28%
2023-05-25 0 3.520 3.510 3.520 3.480 3.650 36,220,400 127,931,060 3.5320 3.138 3.129 3.138 3.102 3.254 40,630,035 3.1487 -4.61%
2023-05-24 0 3.690 3.690 3.700 3.670 3.800 22,255,806 82,757,362 3.7185 3.290 3.290 3.298 3.272 3.388 24,965,328 3.3149 -2.64%
2023-05-23 0 3.790 3.780 3.790 3.780 3.910 6,988,193 26,778,786 3.8320 3.379 3.370 3.379 3.370 3.486 7,838,967 3.4161 -2.82%
2023-05-22 0 3.900 3.900 3.910 3.850 3.960 12,736,479 49,782,332 3.9086 3.477 3.477 3.486 3.432 3.530 14,287,075 3.4844 0.78%
2023-05-19 0 3.870 3.870 3.880 3.820 3.940 22,265,270 86,271,446 3.8747 3.450 3.450 3.459 3.405 3.512 24,975,945 3.4542 -2.52%
2023-05-18 0 3.970 3.970 3.980 3.950 4.130 23,976,168 96,077,654 4.0072 3.539 3.539 3.548 3.521 3.682 26,895,135 3.5723 -1.24%
2023-05-17 0 4.020 4.010 4.020 3.980 4.090 15,420,000 62,020,180 4.0221 3.584 3.575 3.584 3.548 3.646 17,297,300 3.5855 -1.23%
2023-05-16 0 4.070 4.060 4.070 4.020 4.090 18,243,553 73,864,634 4.0488 3.628 3.619 3.628 3.584 3.646 20,464,606 3.6094 0.00%
2023-05-15 0 4.070 4.060 4.070 4.010 4.130 26,314,050 106,784,574 4.0581 3.628 3.619 3.628 3.575 3.682 29,517,641 3.6177 -1.45%
2023-05-12 0 4.130 4.120 4.130 4.020 4.330 41,921,600 172,633,366 4.1180 3.682 3.673 3.682 3.584 3.860 47,025,325 3.6711 -5.71%
2023-05-11 0 4.380 4.380 4.390 4.320 4.650 32,206,560 141,640,875 4.3979 3.905 3.905 3.914 3.851 4.145 36,127,532 3.9206 -5.81%
2023-05-10 0 4.650 4.640 4.650 4.630 4.800 14,626,129 68,762,154 4.7013 4.145 4.136 4.145 4.127 4.279 16,406,780 4.1911 -1.69%
2023-05-09 0 4.730 4.710 4.730 4.670 4.820 14,337,126 67,942,542 4.7389 4.217 4.199 4.217 4.163 4.297 16,082,592 4.2246 -1.05%
2023-05-08 0 4.780 4.780 4.790 4.750 4.900 16,926,312 81,453,228 4.8122 4.261 4.261 4.270 4.234 4.368 18,986,998 4.2899 0.00%
2023-05-05 0 4.780 4.760 4.780 4.640 4.790 12,801,000 60,445,696 4.7220 4.261 4.243 4.261 4.136 4.270 14,359,452 4.2095 0.42%
2023-05-04 0 4.760 4.750 4.760 4.630 4.820 15,935,782 75,728,404 4.7521 4.243 4.234 4.243 4.127 4.297 17,875,876 4.2363 1.93%
2023-05-03 0 4.670 4.640 4.670 4.580 4.680 12,419,353 57,522,845 4.6317 4.163 4.136 4.163 4.083 4.172 13,931,341 4.1290 -0.43%
2023-05-02 0 4.690 4.680 4.690 4.580 4.730 10,562,589 49,354,326 4.6726 4.181 4.172 4.181 4.083 4.217 11,848,526 4.1654 1.08%
2023-04-28 0 4.640 4.640 4.650 4.640 4.790 23,627,886 111,197,151 4.7062 4.136 4.136 4.145 4.136 4.270 26,504,452 4.1954 0.22%
2023-04-27 0 4.630 4.620 4.630 4.500 4.650 26,914,728 123,511,044 4.5890 4.127 4.119 4.127 4.012 4.145 30,191,449 4.0909 2.66%
2023-04-26 0 4.510 4.500 4.510 4.340 4.550 23,292,087 104,377,155 4.4812 4.021 4.012 4.021 3.869 4.056 26,127,771 3.9949 1.58%
2023-04-25 0 4.440 4.440 4.450 4.420 4.570 16,202,506 72,208,278 4.4566 3.958 3.958 3.967 3.940 4.074 18,175,072 3.9729 -1.99%
2023-04-24 0 4.530 4.530 4.540 4.420 4.650 18,365,514 82,707,541 4.5034 4.038 4.038 4.047 3.940 4.145 20,601,415 4.0147 -0.88%
2023-04-21 0 4.570 4.560 4.570 4.520 4.710 12,405,272 56,940,039 4.5900 4.074 4.065 4.074 4.029 4.199 13,915,546 4.0918 -2.56%
2023-04-20 0 4.690 4.680 4.690 4.630 4.760 27,041,000 126,497,702 4.6780 4.181 4.172 4.181 4.127 4.243 30,333,093 4.1703 -2.09%
2023-04-19 0 4.790 4.780 4.790 4.770 4.930 22,058,365 106,427,866 4.8248 4.270 4.261 4.270 4.252 4.395 24,743,850 4.3012 -0.42%
2023-04-18 0 4.810 4.800 4.810 4.760 4.900 34,633,491 166,740,741 4.8144 4.288 4.279 4.288 4.243 4.368 38,849,929 4.2919 -1.84%
2023-04-17 0 4.900 4.890 4.900 4.530 4.900 65,532,532 314,490,395 4.7990 4.368 4.359 4.368 4.038 4.368 73,510,758 4.2782 6.52%
2023-04-14 0 4.600 4.590 4.600 4.340 4.600 54,731,593 248,210,329 4.5350 4.101 4.092 4.101 3.869 4.101 61,394,864 4.0429 6.48%
2023-04-13 0 4.320 4.310 4.320 4.210 4.370 24,900,993 107,529,398 4.3183 3.851 3.842 3.851 3.753 3.896 27,932,552 3.8496 -0.23%
2023-04-12 0 4.330 4.320 4.330 4.210 4.360 30,346,894 130,656,385 4.3054 3.860 3.851 3.860 3.753 3.887 34,041,462 3.8382 2.61%
2023-04-11 0 4.220 4.200 4.220 3.980 4.290 46,004,625 191,394,324 4.1603 3.762 3.744 3.762 3.548 3.824 51,605,436 3.7088 6.03%
2023-04-06 0 3.980 3.970 3.980 3.900 4.000 19,003,555 75,009,465 3.9471 3.548 3.539 3.548 3.477 3.566 21,317,134 3.5187 1.02%
2023-04-04 0 3.940 3.940 3.950 3.890 3.970 23,091,321 90,795,976 3.9320 3.512 3.512 3.521 3.468 3.539 25,902,563 3.5053 0.25%
2023-04-03 0 3.930 3.930 3.940 3.920 4.040 11,736,076 46,476,826 3.9602 3.503 3.503 3.512 3.495 3.602 13,164,879 3.5304 -1.26%
2023-03-31 0 3.980 3.970 3.980 3.890 4.070 28,194,690 112,742,766 3.9987 3.548 3.539 3.548 3.468 3.628 31,627,239 3.5647 3.38%
2023-03-30 0 3.850 3.840 3.850 3.760 3.900 18,559,928 71,109,818 3.8314 3.432 3.423 3.432 3.352 3.477 20,819,497 3.4155 0.26%
2023-03-29 0 3.840 3.830 3.840 3.840 4.000 17,437,343 67,312,529 3.8603 3.423 3.414 3.423 3.423 3.566 19,560,244 3.4413 -1.79%
2023-03-28 0 3.910 3.900 3.910 3.880 3.970 37,122,091 145,044,066 3.9072 3.486 3.477 3.486 3.459 3.539 41,641,502 3.4832 1.30%
2023-03-27 0 3.860 3.860 3.870 3.820 3.970 20,308,000 78,491,884 3.8651 3.441 3.441 3.450 3.405 3.539 22,780,388 3.4456 -3.26%
2023-03-24 0 3.990 3.980 3.990 3.960 4.050 26,710,895 106,865,731 4.0008 3.557 3.548 3.557 3.530 3.610 29,962,800 3.5666 -2.21%
2023-03-23 0 4.080 4.070 4.080 3.810 4.100 31,379,729 125,420,517 3.9969 3.637 3.628 3.637 3.396 3.655 35,200,039 3.5631 5.97%
2023-03-22 0 3.850 3.850 3.860 3.780 3.970 26,490,931 102,342,153 3.8633 3.432 3.432 3.441 3.370 3.539 29,716,057 3.4440 -3.02%
2023-03-21 0 3.970 3.970 3.980 3.890 4.000 17,803,060 70,334,807 3.9507 3.539 3.539 3.548 3.468 3.566 19,970,485 3.5219 -0.50%
2023-03-20 0 3.990 3.990 4.000 3.850 4.080 27,943,424 111,790,099 4.0006 3.557 3.557 3.566 3.432 3.637 31,345,383 3.5664 0.50%
2023-03-17 0 3.970 3.970 3.980 3.860 4.000 27,413,616 107,868,547 3.9349 3.539 3.539 3.548 3.441 3.566 30,751,073 3.5078 3.93%
2023-03-16 0 3.820 3.820 3.840 3.760 3.980 31,250,727 119,805,314 3.8337 3.405 3.405 3.423 3.352 3.548 35,055,332 3.4176 -5.21%
2023-03-15 0 4.030 4.030 4.040 3.970 4.070 15,102,687 60,746,238 4.0222 3.593 3.593 3.602 3.539 3.628 16,941,356 3.5857 0.75%
2023-03-14 0 4.000 3.990 4.000 3.960 4.180 19,627,197 79,060,307 4.0281 3.566 3.557 3.566 3.530 3.726 22,016,701 3.5909 -0.25%
2023-03-13 0 4.010 4.010 4.020 3.830 4.030 25,937,610 103,489,162 3.9899 3.575 3.575 3.584 3.414 3.593 29,095,372 3.5569 1.78%
2023-03-10 0 3.940 3.940 3.950 3.910 4.030 27,136,251 107,508,983 3.9618 3.512 3.512 3.521 3.486 3.593 30,439,941 3.5318 -3.90%
2023-03-09 0 4.100 4.100 4.110 4.070 4.200 16,127,749 66,123,101 4.1000 3.655 3.655 3.664 3.628 3.744 18,091,214 3.6550 -1.68%
2023-03-08 0 4.170 4.160 4.170 4.090 4.180 12,178,450 50,500,811 4.1467 3.717 3.709 3.717 3.646 3.726 13,661,109 3.6967 -1.65%
2023-03-07 0 4.240 4.240 4.250 4.170 4.370 16,585,814 70,627,004 4.2583 3.780 3.780 3.789 3.717 3.896 18,605,046 3.7961 -0.93%
2023-03-06 0 4.280 4.270 4.280 4.160 4.360 16,224,937 69,154,001 4.2622 3.815 3.807 3.815 3.709 3.887 18,200,234 3.7996 0.71%
2023-03-03 0 4.250 4.250 4.260 4.210 4.330 14,441,913 61,577,299 4.2638 3.789 3.789 3.798 3.753 3.860 16,200,137 3.8010 0.24%
2023-03-02 0 4.240 4.230 4.240 4.170 4.280 14,880,056 63,035,129 4.2362 3.780 3.771 3.780 3.717 3.815 16,691,621 3.7765 0.71%
2023-03-01 0 4.210 4.210 4.220 4.010 4.230 23,560,315 97,982,813 4.1588 3.753 3.753 3.762 3.575 3.771 26,428,654 3.7074 5.25%
2023-02-28 0 4.000 4.000 4.010 3.940 4.090 23,258,273 92,913,969 3.9949 3.566 3.566 3.575 3.512 3.646 26,089,840 3.5613 -1.23%
2023-02-27 0 4.050 4.040 4.050 4.010 4.150 16,464,715 66,693,778 4.0507 3.610 3.602 3.610 3.575 3.700 18,469,204 3.6111 -2.41%
2023-02-24 0 4.150 4.150 4.160 4.050 4.280 38,552,029 158,871,297 4.1210 3.700 3.700 3.709 3.610 3.815 43,245,527 3.6737 -3.94%
2023-02-23 0 4.320 4.310 4.320 4.250 4.400 23,637,367 101,971,185 4.3140 3.851 3.842 3.851 3.789 3.922 26,515,087 3.8458 -1.59%
2023-02-22 0 4.390 4.380 4.390 4.320 4.470 28,508,911 124,910,947 4.3815 3.914 3.905 3.914 3.851 3.985 31,979,715 3.9059 0.00%
2023-02-21 0 4.390 4.380 4.390 4.350 4.500 38,484,124 169,941,839 4.4159 3.914 3.905 3.914 3.878 4.012 43,169,355 3.9366 0.46%
2023-02-20 0 4.370 4.360 4.370 4.070 4.400 56,888,004 245,020,835 4.3071 3.896 3.887 3.896 3.628 3.922 63,813,806 3.8396 7.64%
2023-02-17 0 4.060 4.050 4.060 4.020 4.140 11,686,945 47,819,569 4.0917 3.619 3.610 3.619 3.584 3.691 13,109,766 3.6476 1.50%
2023-02-16 0 4.000 3.990 4.000 3.950 4.240 36,771,775 149,213,486 4.0578 3.566 3.557 3.566 3.521 3.780 41,248,537 3.6174 -3.61%
2023-02-15 0 4.150 4.150 4.160 4.130 4.260 17,794,025 74,285,437 4.1747 3.700 3.700 3.709 3.682 3.798 19,960,350 3.7217 -0.95%
2023-02-14 0 4.190 4.180 4.190 4.110 4.330 17,703,400 75,029,554 4.2381 3.735 3.726 3.735 3.664 3.860 19,858,692 3.7782 -0.24%
2023-02-13 0 4.200 4.190 4.200 4.060 4.220 21,697,865 90,143,279 4.1545 3.744 3.735 3.744 3.619 3.762 24,339,461 3.7036 1.20%
2023-02-10 0 4.150 4.140 4.150 4.130 4.290 28,781,641 119,894,049 4.1656 3.700 3.691 3.700 3.682 3.824 32,285,648 3.7135 -3.49%
2023-02-09 0 4.300 4.290 4.300 4.210 4.300 15,051,868 64,230,509 4.2673 3.833 3.824 3.833 3.753 3.833 16,884,350 3.8041 1.65%
2023-02-08 0 4.230 4.220 4.230 4.200 4.300 20,778,082 88,025,007 4.2364 3.771 3.762 3.771 3.744 3.833 23,307,700 3.7766 0.48%
2023-02-07 0 4.210 4.190 4.210 4.020 4.250 61,794,971 258,711,124 4.1866 3.753 3.735 3.753 3.584 3.789 69,318,170 3.7322 5.25%
2023-02-06 0 4.000 3.990 4.000 3.940 4.120 78,971,195 315,377,556 3.9936 3.566 3.557 3.566 3.512 3.673 88,585,505 3.5601 -3.85%
2023-02-03 0 4.160 4.150 4.160 4.100 4.330 44,186,048 184,293,495 4.1709 3.709 3.700 3.709 3.655 3.860 49,565,457 3.7182 -4.59%
2023-02-02 0 4.360 4.360 4.370 4.350 4.420 28,013,641 122,959,376 4.3893 3.887 3.887 3.896 3.878 3.940 31,424,148 3.9129 0.00%
2023-02-01 0 4.360 4.350 4.360 4.200 4.420 53,214,137 231,112,656 4.3431 3.887 3.878 3.887 3.744 3.940 59,692,666 3.8717 4.56%
2023-01-31 0 4.170 4.170 4.180 4.160 4.290 46,682,051 196,778,966 4.2153 3.717 3.717 3.726 3.709 3.824 52,365,335 3.7578 0.24%
2023-01-30 0 4.160 4.150 4.160 4.120 4.260 39,651,827 166,063,734 4.1880 3.709 3.700 3.709 3.673 3.798 44,479,219 3.7335 -2.58%
2023-01-27 0 4.270 4.260 4.270 4.140 4.270 21,619,277 91,192,544 4.2181 3.807 3.798 3.807 3.691 3.807 24,251,305 3.7603 1.43%
2023-01-26 0 4.210 4.190 4.210 4.070 4.240 74,629,451 311,546,160 4.1746 3.753 3.735 3.753 3.628 3.780 83,715,177 3.7215 3.19%
2023-01-20 0 4.080 4.070 4.080 4.010 4.120 31,439,559 127,931,747 4.0691 3.637 3.628 3.637 3.575 3.673 35,267,153 3.6275 1.75%
2023-01-19 0 4.010 4.000 4.010 3.870 4.030 24,297,151 96,268,732 3.9621 3.575 3.566 3.575 3.450 3.593 27,255,196 3.5321 2.04%
2023-01-18 0 3.930 3.920 3.930 3.870 4.000 30,368,629 119,831,898 3.9459 3.503 3.495 3.503 3.450 3.566 34,065,843 3.5177 1.03%
2023-01-17 0 3.890 3.880 3.890 3.740 3.890 23,346,032 89,408,788 3.8297 3.468 3.459 3.468 3.334 3.468 26,188,283 3.4141 0.00%
2023-01-16 0 3.890 3.880 3.890 3.860 3.980 19,952,987 78,110,047 3.9147 3.468 3.459 3.468 3.441 3.548 22,382,154 3.4898 -1.02%
2023-01-13 0 3.930 3.920 3.930 3.820 3.950 29,380,880 114,324,678 3.8911 3.503 3.495 3.503 3.405 3.521 32,957,841 3.4688 2.08%
2023-01-12 0 3.850 3.840 3.850 3.800 3.920 26,625,976 102,662,749 3.8557 3.432 3.423 3.432 3.388 3.495 29,867,543 3.4373 0.26%
2023-01-11 0 3.840 3.830 3.840 3.800 3.920 48,777,237 188,070,643 3.8557 3.423 3.414 3.423 3.388 3.495 54,715,598 3.4372 2.13%
2023-01-10 0 3.760 3.740 3.760 3.700 3.860 60,742,550 230,697,129 3.7979 3.352 3.334 3.352 3.298 3.441 68,137,622 3.3858 1.62%
2023-01-09 0 3.700 3.690 3.700 3.480 3.730 63,875,435 234,482,036 3.6709 3.298 3.290 3.298 3.102 3.325 71,651,919 3.2725 7.87%
2023-01-06 0 3.430 3.420 3.430 3.390 3.470 20,952,986 71,861,198 3.4296 3.058 3.049 3.058 3.022 3.093 23,503,897 3.0574 0.59%
2023-01-05 0 3.410 3.390 3.410 3.380 3.490 26,394,586 90,544,476 3.4304 3.040 3.022 3.040 3.013 3.111 29,607,982 3.0581 1.49%
2023-01-04 0 3.360 3.360 3.370 3.310 3.530 30,677,455 104,431,285 3.4042 2.995 2.995 3.004 2.951 3.147 34,412,267 3.0347 -0.30%
2023-01-03 0 3.370 3.360 3.370 3.230 3.370 23,736,078 78,609,463 3.3118 3.004 2.995 3.004 2.879 3.004 26,625,815 2.9524 1.51%
2022-12-30 0 3.320 3.320 3.340 3.280 3.420 10,882,028 36,452,965 3.3498 2.960 2.960 2.978 2.924 3.049 12,206,855 2.9863 -2.06%
2022-12-29 0 3.390 3.380 3.390 3.340 3.430 11,084,900 37,520,480 3.3848 3.022 3.013 3.022 2.978 3.058 12,434,426 3.0175 -1.45%
2022-12-28 0 3.440 3.430 3.440 3.320 3.480 25,911,060 88,682,763 3.4226 3.067 3.058 3.067 2.960 3.102 29,065,589 3.0511 5.52%
2022-12-23 0 3.260 3.260 3.270 3.230 3.300 13,387,290 43,582,048 3.2555 2.906 2.906 2.915 2.879 2.942 15,017,119 2.9022 -0.91%
2022-12-22 0 3.290 3.280 3.290 3.270 3.380 14,941,400 49,489,180 3.3122 2.933 2.924 2.933 2.915 3.013 16,760,434 2.9527 -0.90%
2022-12-21 0 3.320 3.310 3.320 3.250 3.320 12,082,000 39,798,940 3.2941 2.960 2.951 2.960 2.897 2.960 13,552,917 2.9366 0.91%
2022-12-20 0 3.290 3.290 3.300 3.230 3.380 20,865,652 68,592,808 3.2874 2.933 2.933 2.942 2.879 3.013 23,405,931 2.9306 -2.37%
2022-12-19 0 3.370 3.370 3.380 3.330 3.480 11,910,189 40,168,082 3.3726 3.004 3.004 3.013 2.969 3.102 13,360,189 3.0066 -1.17%
2022-12-16 0 3.410 3.410 3.420 3.340 3.430 17,420,851 59,138,548 3.3947 3.040 3.040 3.049 2.978 3.058 19,541,744 3.0263 -0.29%
2022-12-15 0 3.420 3.420 3.430 3.310 3.450 16,098,079 54,503,883 3.3857 3.049 3.049 3.058 2.951 3.076 18,057,932 3.0183 -0.87%
2022-12-14 0 3.450 3.440 3.450 3.430 3.540 18,880,168 65,436,352 3.4659 3.076 3.067 3.076 3.058 3.156 21,178,725 3.0897 1.17%
2022-12-13 0 3.410 3.410 3.420 3.390 3.490 12,794,506 43,795,873 3.4230 3.040 3.040 3.049 3.022 3.111 14,352,167 3.0515 -2.01%
2022-12-12 0 3.480 3.480 3.500 3.440 3.550 21,288,632 73,785,523 3.4660 3.102 3.102 3.120 3.067 3.165 23,880,406 3.0898 -2.52%
2022-12-09 0 3.570 3.560 3.570 3.420 3.590 25,484,000 89,787,826 3.5233 3.183 3.174 3.183 3.049 3.200 28,586,537 3.1409 3.78%
2022-12-08 0 3.440 3.430 3.440 3.400 3.490 15,700,080 53,898,676 3.4330 3.067 3.058 3.067 3.031 3.111 17,611,479 3.0604 1.47%
2022-12-07 0 3.390 3.390 3.400 3.390 3.550 41,980,843 145,586,253 3.4679 3.022 3.022 3.031 3.022 3.165 47,091,780 3.0915 -4.51%
2022-12-06 0 3.550 3.540 3.550 3.490 3.630 50,672,667 179,928,956 3.5508 3.165 3.156 3.165 3.111 3.236 56,841,786 3.1654 -0.84%
2022-12-05 0 3.580 3.570 3.580 3.380 3.640 86,994,774 307,604,950 3.5359 3.191 3.183 3.191 3.013 3.245 97,585,911 3.1521 8.81%
2022-12-02 0 3.290 3.280 3.290 3.180 3.330 18,790,457 61,050,527 3.2490 2.933 2.924 2.933 2.835 2.969 21,078,092 2.8964 0.00%
2022-12-01 0 3.290 3.280 3.290 3.280 3.440 43,064,364 145,384,538 3.3760 2.933 2.924 2.933 2.924 3.067 48,307,214 3.0096 0.61%
2022-11-30 0 3.270 3.260 3.270 3.200 3.300 33,679,155 109,497,687 3.2512 2.915 2.906 2.915 2.853 2.942 37,779,407 2.8983 1.55%
2022-11-29 0 3.220 3.220 3.230 3.060 3.250 57,284,618 182,465,631 3.1852 2.871 2.871 2.879 2.728 2.897 64,258,706 2.8395 3.87%
2022-11-28 0 3.100 3.100 3.110 2.940 3.120 27,063,417 82,380,168 3.0440 2.764 2.764 2.772 2.621 2.781 30,358,240 2.7136 -1.27%
2022-11-25 0 3.140 3.130 3.140 3.060 3.160 19,435,500 60,727,072 3.1245 2.799 2.790 2.799 2.728 2.817 21,801,666 2.7854 0.64%
2022-11-24 0 3.120 3.110 3.120 3.070 3.150 27,742,800 86,610,759 3.1219 2.781 2.772 2.781 2.737 2.808 31,120,334 2.7831 2.30%
2022-11-23 0 3.050 3.040 3.050 3.030 3.150 24,531,090 75,501,926 3.0778 2.719 2.710 2.719 2.701 2.808 27,517,616 2.7438 0.66%
2022-11-22 0 3.030 3.030 3.040 2.970 3.160 40,758,877 125,405,980 3.0768 2.701 2.701 2.710 2.648 2.817 45,721,047 2.7429 1.34%
2022-11-21 0 2.990 2.970 2.990 2.920 3.010 16,551,316 49,094,133 2.9662 2.665 2.648 2.665 2.603 2.683 18,566,348 2.6443 -0.33%
2022-11-18 0 3.000 3.000 3.010 2.950 3.070 42,118,461 126,115,384 2.9943 2.674 2.674 2.683 2.630 2.737 47,246,153 2.6693 0.67%
2022-11-17 0 2.980 2.970 2.980 2.900 3.080 50,872,497 150,923,771 2.9667 2.657 2.648 2.657 2.585 2.746 57,065,945 2.6447 -3.56%
2022-11-16 0 3.090 3.090 3.100 3.020 3.110 31,553,288 96,921,289 3.0717 2.755 2.755 2.764 2.692 2.772 35,394,728 2.7383 0.00%
2022-11-15 0 3.090 3.080 3.090 2.960 3.110 44,125,817 134,670,615 3.0520 2.755 2.746 2.755 2.639 2.772 49,497,893 2.7207 3.00%
2022-11-14 0 3.000 2.990 3.000 2.940 3.100 109,179,110 328,808,112 3.0116 2.674 2.665 2.674 2.621 2.764 122,471,068 2.6848 6.01%
2022-11-11 0 2.830 2.820 2.830 2.680 2.850 59,521,123 165,760,851 2.7849 2.523 2.514 2.523 2.389 2.541 66,767,493 2.4827 8.43%
2022-11-10 0 2.610 2.610 2.620 2.580 2.640 14,134,996 36,831,309 2.6057 2.327 2.327 2.336 2.300 2.353 15,855,854 2.3229 -2.61%
2022-11-09 0 2.680 2.680 2.690 2.650 2.760 33,062,368 89,460,930 2.7058 2.389 2.389 2.398 2.362 2.460 37,087,530 2.4122 1.13%
2022-11-08 0 2.650 2.640 2.650 2.580 2.670 31,846,582 83,423,369 2.6195 2.362 2.353 2.362 2.300 2.380 35,723,729 2.3352 1.53%
2022-11-07 0 2.610 2.610 2.620 2.390 2.650 100,670,308 258,973,351 2.5725 2.327 2.327 2.336 2.131 2.362 112,926,366 2.2933 8.30%
2022-11-04 0 2.410 2.410 2.420 2.240 2.450 64,352,182 153,124,774 2.3795 2.148 2.148 2.157 1.997 2.184 72,186,707 2.1212 8.07%
2022-11-03 0 2.230 2.230 2.240 2.210 2.300 25,885,830 58,286,715 2.2517 1.988 1.988 1.997 1.970 2.050 29,037,288 2.0073 -2.19%
2022-11-02 0 2.280 2.270 2.290 2.230 2.290 28,134,000 63,887,768 2.2708 2.033 2.024 2.041 1.988 2.041 31,559,160 2.0244 1.33%
2022-11-01 0 2.250 2.240 2.250 2.210 2.280 42,007,000 94,477,238 2.2491 2.006 1.997 2.006 1.970 2.033 47,121,122 2.0050 0.45%
2022-10-31 0 2.240 2.240 2.250 2.230 2.300 64,368,008 145,312,082 2.2575 1.997 1.997 2.006 1.988 2.050 72,204,460 2.0125 -2.61%
2022-10-28 0 2.300 2.290 2.300 2.240 2.400 74,689,969 173,536,924 2.3234 2.050 2.041 2.050 1.997 2.140 83,783,063 2.0713 -5.35%
2022-10-27 0 2.430 2.420 2.430 2.400 2.570 72,103,486 178,309,216 2.4730 2.166 2.157 2.166 2.140 2.291 80,881,690 2.2046 -1.62%
2022-10-26 0 2.470 2.460 2.470 2.450 2.520 67,965,565 168,488,114 2.4790 2.202 2.193 2.202 2.184 2.247 76,240,000 2.2100 -2.37%
2022-10-25 0 2.530 2.530 2.540 2.480 2.560 29,101,011 73,472,949 2.5248 2.255 2.255 2.264 2.211 2.282 32,643,899 2.2507 0.40%
2022-10-24 0 2.520 2.510 2.520 2.480 2.600 38,950,031 98,222,516 2.5218 2.247 2.238 2.247 2.211 2.318 43,691,984 2.2481 -1.95%
2022-10-21 0 2.570 2.570 2.580 2.560 2.630 16,207,135 41,950,349 2.5884 2.291 2.291 2.300 2.282 2.345 18,180,265 2.3075 0.39%
2022-10-20 0 2.560 2.550 2.560 2.480 2.580 36,233,845 91,623,589 2.5287 2.282 2.273 2.282 2.211 2.300 40,645,117 2.2542 -0.39%
2022-10-19 0 2.570 2.570 2.580 2.560 2.640 20,516,455 53,109,659 2.5886 2.291 2.291 2.300 2.282 2.353 23,014,221 2.3077 -0.39%
2022-10-18 0 2.580 2.580 2.590 2.560 2.630 22,353,906 57,826,615 2.5869 2.300 2.300 2.309 2.282 2.345 25,075,371 2.3061 -0.77%
2022-10-17 0 2.600 2.600 2.610 2.520 2.620 30,827,003 79,232,045 2.5702 2.318 2.318 2.327 2.247 2.336 34,580,022 2.2913 0.00%
2022-10-14 0 2.600 2.600 2.610 2.540 2.670 41,025,538 106,965,090 2.6073 2.318 2.318 2.327 2.264 2.380 46,020,172 2.3243 1.56%
2022-10-13 0 2.560 2.560 2.570 2.560 2.760 50,684,261 133,978,287 2.6434 2.282 2.282 2.291 2.282 2.460 56,854,792 2.3565 -1.16%
2022-10-12 0 2.590 2.590 2.600 2.530 2.650 26,673,118 68,996,622 2.5867 2.309 2.309 2.318 2.255 2.362 29,920,424 2.3060 0.00%
2022-10-11 0 2.590 2.580 2.590 2.570 2.640 17,347,753 45,113,373 2.6005 2.309 2.300 2.309 2.291 2.353 19,459,747 2.3183 -0.77%
2022-10-10 0 2.610 2.610 2.620 2.570 2.680 24,400,395 64,015,119 2.6235 2.327 2.327 2.336 2.291 2.389 27,371,009 2.3388 -1.88%
2022-10-07 0 2.660 2.660 2.670 2.640 2.730 20,636,041 55,021,246 2.6663 2.371 2.371 2.380 2.353 2.434 23,148,366 2.3769 -2.56%
2022-10-06 0 2.730 2.720 2.730 2.660 2.760 20,082,369 54,777,144 2.7276 2.434 2.425 2.434 2.371 2.460 22,527,287 2.4316 1.11%
2022-10-05 0 2.700 2.690 2.700 2.650 2.790 41,142,768 111,055,053 2.6993 2.407 2.398 2.407 2.362 2.487 46,151,674 2.4063 4.65%
2022-10-03 0 2.580 2.570 2.580 2.510 2.600 11,227,593 28,871,522 2.5715 2.300 2.291 2.300 2.238 2.318 12,594,491 2.2924 0.39%
2022-09-30 0 2.570 2.560 2.570 2.480 2.630 34,921,403 89,645,470 2.5671 2.291 2.282 2.291 2.211 2.345 39,172,892 2.2885 2.39%
2022-09-29 0 2.510 2.500 2.510 2.500 2.640 22,098,016 56,306,818 2.5480 2.238 2.229 2.238 2.229 2.353 24,788,328 2.2715 -0.79%
2022-09-28 0 2.530 2.520 2.530 2.500 2.710 55,177,159 140,583,205 2.5479 2.255 2.247 2.255 2.229 2.416 61,894,676 2.2713 -6.30%
2022-09-27 0 2.700 2.690 2.700 2.620 2.720 30,588,137 81,687,029 2.6705 2.407 2.398 2.407 2.336 2.425 34,312,075 2.3807 -0.37%
2022-09-26 0 2.710 2.710 2.720 2.700 2.770 59,682,916 163,270,119 2.7356 2.416 2.416 2.425 2.407 2.469 66,948,984 2.4387 -4.24%
2022-09-23 0 2.830 2.820 2.830 2.820 2.980 38,978,972 112,466,184 2.8853 2.523 2.514 2.523 2.514 2.657 43,724,448 2.5722 -5.03%
2022-09-22 0 2.980 2.980 2.990 2.910 2.990 21,449,212 63,343,183 2.9532 2.657 2.657 2.665 2.594 2.665 24,060,536 2.6327 -0.67%
2022-09-21 0 3.000 2.990 3.000 2.940 3.030 14,459,850 43,217,277 2.9888 2.674 2.665 2.674 2.621 2.701 16,220,257 2.6644 0.00%
2022-09-20 0 3.000 3.000 3.010 2.990 3.070 17,637,994 53,500,999 3.0333 2.674 2.674 2.683 2.665 2.737 19,785,323 2.7041 0.33%
2022-09-19 0 2.990 2.980 2.990 2.930 3.020 28,715,284 85,307,099 2.9708 2.665 2.657 2.665 2.612 2.692 32,211,212 2.6484 0.67%
2022-09-16 0 2.970 2.960 2.970 2.960 3.120 29,656,734 89,047,149 3.0026 2.648 2.639 2.648 2.639 2.781 33,267,279 2.6767 -4.19%
2022-09-15 0 3.100 3.100 3.110 3.040 3.190 30,716,867 94,789,857 3.0859 2.764 2.764 2.772 2.710 2.844 34,456,477 2.7510 -2.21%
2022-09-14 0 3.170 3.160 3.170 3.110 3.190 30,873,743 97,297,466 3.1515 2.826 2.817 2.826 2.772 2.844 34,632,452 2.8094 -2.16%
2022-09-13 0 3.240 3.240 3.250 3.190 3.330 63,328,244 206,899,766 3.2671 2.888 2.888 2.897 2.844 2.969 71,038,110 2.9125 -0.31%
2022-09-09 0 3.250 3.240 3.250 3.070 3.260 68,627,456 221,056,343 3.2211 2.897 2.888 2.897 2.737 2.906 76,982,472 2.8715 5.52%
2022-09-08 0 3.080 3.070 3.080 3.020 3.130 40,716,126 125,626,086 3.0854 2.746 2.737 2.746 2.692 2.790 45,673,091 2.7505 -0.32%
2022-09-07 0 3.090 3.090 3.100 2.860 3.140 71,832,213 220,667,374 3.0720 2.755 2.755 2.764 2.550 2.799 80,577,391 2.7386 6.55%
2022-09-06 0 2.900 2.900 2.910 2.830 2.920 17,384,337 50,248,847 2.8905 2.585 2.585 2.594 2.523 2.603 19,500,785 2.5768 2.11%
2022-09-05 0 2.840 2.830 2.840 2.790 2.860 15,768,014 44,532,565 2.8242 2.532 2.523 2.532 2.487 2.550 17,687,683 2.5177 0.71%
2022-09-02 0 2.820 2.810 2.820 2.800 2.870 34,962,025 98,482,613 2.8168 2.514 2.505 2.514 2.496 2.559 39,218,460 2.5111 -1.74%
2022-09-01 0 2.870 2.860 2.870 2.850 2.900 19,991,168 57,495,933 2.8761 2.559 2.550 2.559 2.541 2.585 22,424,983 2.5639 -1.03%
2022-08-31 0 2.900 2.890 2.900 2.850 2.940 48,572,453 140,692,217 2.8965 2.585 2.576 2.585 2.541 2.621 54,485,883 2.5822 -2.68%
2022-08-30 0 2.980 2.970 2.980 2.970 3.070 21,706,435 65,135,256 3.0007 2.657 2.648 2.657 2.648 2.737 24,349,074 2.6751 -2.30%
2022-08-29 0 3.050 3.050 3.060 2.970 3.070 26,812,012 81,043,105 3.0226 2.719 2.719 2.728 2.648 2.737 30,076,227 2.6946 -0.65%
2022-08-26 0 3.070 3.070 3.080 3.050 3.150 53,354,012 164,732,694 3.0875 2.737 2.737 2.746 2.719 2.808 59,849,570 2.7524 0.00%
2022-08-25 0 3.070 3.060 3.070 2.940 3.080 50,559,944 153,038,017 3.0269 2.737 2.728 2.737 2.621 2.746 56,715,340 2.6984 4.42%
2022-08-24 0 2.940 2.940 2.950 2.890 2.980 72,953,649 213,205,651 2.9225 2.621 2.621 2.630 2.576 2.657 81,835,356 2.6053 2.80%
2022-08-23 0 2.860 2.850 2.860 2.770 2.860 23,098,018 65,284,668 2.8264 2.550 2.541 2.550 2.469 2.550 25,910,075 2.5197 1.78%
2022-08-22 0 2.810 2.810 2.820 2.720 2.840 29,855,917 83,013,945 2.7805 2.505 2.505 2.514 2.425 2.532 33,490,711 2.4787 0.00%
2022-08-19 0 2.810 2.800 2.810 2.770 2.830 12,898,000 36,221,860 2.8083 2.505 2.496 2.505 2.469 2.523 14,468,261 2.5035 0.36%
2022-08-18 0 2.800 2.800 2.810 2.790 2.890 18,845,392 53,422,553 2.8348 2.496 2.496 2.505 2.487 2.576 21,139,715 2.5271 -1.41%
2022-08-17 0 2.840 2.830 2.840 2.760 2.840 14,608,463 41,128,963 2.8154 2.532 2.523 2.532 2.460 2.532 16,386,963 2.5099 1.07%
2022-08-16 0 2.810 2.800 2.810 2.760 2.830 26,122,460 72,943,909 2.7924 2.505 2.496 2.505 2.460 2.523 29,302,726 2.4893 -0.71%
2022-08-15 0 2.830 2.830 2.840 2.820 2.910 25,322,006 72,214,057 2.8518 2.523 2.523 2.532 2.514 2.594 28,404,821 2.5423 -3.08%
2022-08-12 0 2.920 2.920 2.930 2.810 2.940 43,680,000 126,862,884 2.9044 2.603 2.603 2.612 2.505 2.621 48,997,800 2.5892 2.82%
2022-08-11 0 2.840 2.830 2.840 2.780 2.850 20,151,035 56,892,238 2.8233 2.532 2.523 2.532 2.478 2.541 22,604,313 2.5169 3.27%
2022-08-10 0 2.750 2.750 2.760 2.730 2.830 16,375,000 45,267,640 2.7644 2.452 2.452 2.460 2.434 2.523 18,368,566 2.4644 -1.08%
2022-08-09 0 2.780 2.770 2.780 2.750 2.830 13,361,100 37,273,365 2.7897 2.478 2.469 2.478 2.452 2.523 14,987,741 2.4869 0.36%
2022-08-08 0 2.770 2.770 2.780 2.740 2.850 18,172,585 50,654,145 2.7874 2.469 2.469 2.478 2.443 2.541 20,384,998 2.4849 0.00%
2022-08-05 0 2.770 2.770 2.780 2.690 2.790 33,598,827 92,353,469 2.7487 2.469 2.469 2.478 2.398 2.487 37,689,300 2.4504 2.59%
2022-08-04 0 2.700 2.700 2.710 2.670 2.730 20,994,512 56,608,699 2.6964 2.407 2.407 2.416 2.380 2.434 23,550,479 2.4037 0.37%
2022-08-03 0 2.690 2.690 2.700 2.680 2.760 23,046,289 62,351,297 2.7055 2.398 2.398 2.407 2.389 2.460 25,852,048 2.4119 -1.82%
2022-08-02 0 2.740 2.730 2.740 2.660 2.760 38,977,246 105,497,197 2.7066 2.443 2.434 2.443 2.371 2.460 43,722,512 2.4129 -2.84%
2022-08-01 0 2.820 2.810 2.820 2.760 2.880 23,978,454 67,195,610 2.8023 2.514 2.505 2.514 2.460 2.567 26,897,699 2.4982 -1.05%
2022-07-29 0 2.850 2.850 2.860 2.810 2.900 25,346,353 72,397,828 2.8563 2.541 2.541 2.550 2.505 2.585 28,432,132 2.5463 -0.70%
2022-07-28 0 2.870 2.860 2.870 2.850 2.930 31,416,459 90,499,298 2.8806 2.559 2.550 2.559 2.541 2.612 35,241,241 2.5680 1.06%
2022-07-27 0 2.840 2.840 2.850 2.820 2.860 11,403,570 32,348,460 2.8367 2.532 2.532 2.541 2.514 2.550 12,791,892 2.5288 -0.35%
2022-07-26 0 2.850 2.850 2.860 2.790 2.860 20,327,289 57,655,149 2.8363 2.541 2.541 2.550 2.487 2.550 22,802,025 2.5285 0.35%
2022-07-25 0 2.840 2.830 2.840 2.810 3.020 39,524,000 113,681,290 2.8763 2.532 2.523 2.532 2.505 2.692 44,335,830 2.5641 1.79%
2022-07-22 0 2.790 2.790 2.800 2.740 2.830 35,764,475 99,446,989 2.7806 2.487 2.487 2.496 2.443 2.523 40,118,604 2.4788 -1.41%
2022-07-21 0 2.830 2.820 2.830 2.800 2.880 46,213,043 130,842,785 2.8313 2.523 2.514 2.523 2.496 2.567 51,839,228 2.5240 -1.39%
2022-07-20 0 2.870 2.870 2.880 2.870 2.970 28,160,360 81,613,896 2.8982 2.559 2.559 2.567 2.559 2.648 31,588,729 2.5836 -1.37%
2022-07-19 0 2.910 2.910 2.920 2.870 2.960 23,919,713 69,660,891 2.9123 2.594 2.594 2.603 2.559 2.639 26,831,807 2.5962 0.00%
2022-07-18 0 2.910 2.910 2.920 2.750 2.920 53,894,626 154,754,533 2.8714 2.594 2.594 2.603 2.452 2.603 60,456,001 2.5598 6.99%
2022-07-15 0 2.720 2.710 2.720 2.700 2.810 35,718,000 97,682,168 2.7348 2.425 2.416 2.425 2.407 2.505 40,066,471 2.4380 -3.20%
2022-07-14 0 2.810 2.800 2.810 2.780 2.840 24,107,267 67,627,408 2.8053 2.505 2.496 2.505 2.478 2.532 27,042,195 2.5008 0.00%
2022-07-13 0 2.810 2.800 2.810 2.720 2.850 39,322,028 109,613,000 2.7876 2.505 2.496 2.505 2.425 2.541 44,109,269 2.4850 -1.40%
2022-07-12 0 2.850 2.850 2.860 2.850 2.930 43,219,263 123,943,616 2.8678 2.541 2.541 2.550 2.541 2.612 48,480,971 2.5565 -2.40%
2022-07-11 0 2.920 2.920 2.930 2.900 3.020 28,477,328 83,400,022 2.9286 2.603 2.603 2.612 2.585 2.692 31,944,287 2.6108 -2.34%
2022-07-08 0 2.990 2.980 2.990 2.970 3.060 57,429,057 173,254,437 3.0168 2.665 2.657 2.665 2.648 2.728 64,420,730 2.6894 2.75%
2022-07-07 0 2.910 2.910 2.920 2.850 2.940 25,176,673 73,158,153 2.9058 2.594 2.594 2.603 2.541 2.621 28,241,795 2.5904 -0.34%
2022-07-06 0 2.920 2.920 2.930 2.850 3.000 129,837,704 379,406,619 2.9222 2.603 2.603 2.612 2.541 2.674 145,644,732 2.6050 -3.95%
2022-07-05 0 3.040 3.030 3.040 3.000 3.150 41,435,347 127,657,713 3.0809 2.710 2.701 2.710 2.674 2.808 46,479,873 2.7465 1.67%
2022-07-04 0 2.990 2.980 2.990 2.920 3.000 28,357,074 83,797,029 2.9551 2.665 2.657 2.665 2.603 2.674 31,809,392 2.6343 0.67%
2022-06-30 0 2.970 2.970 2.980 2.930 3.050 45,885,144 137,013,211 2.9860 2.648 2.648 2.657 2.612 2.719 51,471,409 2.6619 -2.30%
2022-06-29 0 3.040 3.030 3.040 3.000 3.150 76,512,424 237,830,020 3.1084 2.710 2.701 2.710 2.674 2.808 85,827,392 2.7710 -0.82%
2022-06-28 0 3.140 3.140 3.150 3.070 3.190 57,907,258 181,458,229 3.1336 2.733 2.733 2.741 2.672 2.776 66,540,560 2.7270 2.61%
2022-06-27 0 3.060 3.060 3.070 2.980 3.120 77,005,119 236,786,511 3.0749 2.663 2.663 2.672 2.593 2.715 88,485,691 2.6760 4.08%
2022-06-24 0 2.940 2.940 2.950 2.900 2.980 63,900,120 187,057,743 2.9273 2.559 2.559 2.567 2.524 2.593 73,426,888 2.5475 -1.34%
2022-06-23 0 2.980 2.970 2.980 2.950 3.030 52,041,700 155,156,296 2.9814 2.593 2.585 2.593 2.567 2.637 59,800,515 2.5946 -1.00%
2022-06-22 0 3.010 3.010 3.020 3.010 3.140 34,828,109 106,165,489 3.0483 2.619 2.619 2.628 2.619 2.733 40,020,577 2.6528 -3.53%
2022-06-21 0 3.120 3.110 3.120 3.030 3.120 28,280,220 87,409,247 3.0908 2.715 2.706 2.715 2.637 2.715 32,496,474 2.6898 2.63%
2022-06-20 0 3.040 3.040 3.050 3.010 3.140 38,819,593 118,194,450 3.0447 2.646 2.646 2.654 2.619 2.733 44,607,145 2.6497 -2.88%
2022-06-17 0 3.130 3.130 3.140 3.110 3.190 53,030,304 166,547,673 3.1406 2.724 2.724 2.733 2.706 2.776 60,936,509 2.7331 -3.10%
2022-06-16 0 3.230 3.220 3.230 3.210 3.350 26,577,644 86,530,438 3.2558 2.811 2.802 2.811 2.794 2.915 30,540,063 2.8333 -1.82%
2022-06-15 0 3.290 3.290 3.300 3.230 3.340 53,530,247 175,901,198 3.2860 2.863 2.863 2.872 2.811 2.907 61,510,987 2.8597 1.86%
2022-06-14 0 3.230 3.230 3.240 3.160 3.310 69,803,409 225,275,711 3.2273 2.811 2.811 2.820 2.750 2.881 80,210,290 2.8086 -4.15%
2022-06-13 0 3.370 3.360 3.370 3.290 3.430 53,919,271 181,594,742 3.3679 2.933 2.924 2.933 2.863 2.985 61,958,010 2.9309 -2.60%
2022-06-10 0 3.460 3.460 3.470 3.310 3.540 92,508,768 318,312,858 3.4409 3.011 3.011 3.020 2.881 3.081 106,300,755 2.9945 -5.21%
2022-06-09 0 3.650 3.640 3.650 3.580 3.690 41,588,769 150,993,335 3.6306 3.176 3.168 3.176 3.116 3.211 47,789,173 3.1596 -1.08%
2022-06-08 0 3.690 3.680 3.690 3.610 3.730 33,896,835 124,785,322 3.6813 3.211 3.203 3.211 3.142 3.246 38,950,461 3.2037 1.37%
2022-06-07 0 3.640 3.640 3.650 3.600 3.710 17,456,289 63,752,933 3.6521 3.168 3.168 3.176 3.133 3.229 20,058,820 3.1783 -0.27%
2022-06-06 0 3.650 3.650 3.660 3.570 3.660 29,966,415 108,276,669 3.6133 3.176 3.176 3.185 3.107 3.185 34,434,061 3.1445 3.11%
2022-06-02 0 3.540 3.540 3.550 3.500 3.580 12,046,141 42,654,989 3.5410 3.081 3.081 3.089 3.046 3.116 13,842,081 3.0815 -0.84%
2022-06-01 0 3.570 3.560 3.570 3.450 3.580 31,516,704 111,332,671 3.5325 3.107 3.098 3.107 3.002 3.116 36,215,480 3.0742 -0.28%
2022-05-31 0 3.580 3.580 3.590 3.440 3.620 60,087,965 214,734,375 3.5737 3.116 3.116 3.124 2.994 3.150 69,046,385 3.1100 2.58%
2022-05-30 0 3.490 3.490 3.500 3.460 3.540 17,697,151 61,825,564 3.4935 3.037 3.037 3.046 3.011 3.081 20,335,591 3.0403 1.16%
2022-05-27 0 3.450 3.440 3.450 3.400 3.550 13,964,850 48,404,496 3.4662 3.002 2.994 3.002 2.959 3.089 16,046,848 3.0164 0.29%
2022-05-26 0 3.440 3.430 3.440 3.360 3.480 21,364,858 72,978,683 3.4158 2.994 2.985 2.994 2.924 3.028 24,550,111 2.9726 0.00%
2022-05-25 0 3.440 3.440 3.450 3.420 3.540 19,796,719 69,001,192 3.4855 2.994 2.994 3.002 2.976 3.081 22,748,181 3.0333 0.00%
2022-05-24 0 3.440 3.430 3.440 3.380 3.580 34,068,000 118,443,890 3.4767 2.994 2.985 2.994 2.941 3.116 39,147,145 3.0256 -3.91%
2022-05-23 0 3.580 3.580 3.590 3.500 3.630 54,361,992 193,742,360 3.5639 3.116 3.116 3.124 3.046 3.159 62,466,736 3.1015 2.58%
2022-05-20 0 3.490 3.490 3.500 3.340 3.550 84,668,698 292,995,268 3.4605 3.037 3.037 3.046 2.907 3.089 97,291,821 3.0115 7.06%
2022-05-19 0 3.260 3.260 3.270 3.120 3.280 28,077,730 90,273,081 3.2151 2.837 2.837 2.846 2.715 2.854 32,263,795 2.7980 -0.31%
2022-05-18 0 3.270 3.260 3.270 3.190 3.310 32,711,687 106,300,771 3.2496 2.846 2.837 2.846 2.776 2.881 37,588,621 2.8280 0.31%
2022-05-17 0 3.260 3.260 3.270 3.140 3.280 60,016,000 193,096,766 3.2174 2.837 2.837 2.846 2.733 2.854 68,963,691 2.8000 4.15%
2022-05-16 0 3.130 3.130 3.140 3.100 3.220 56,170,568 176,927,463 3.1498 2.724 2.724 2.733 2.698 2.802 64,544,950 2.7412 2.96%
2022-05-13 0 3.040 3.030 3.040 2.970 3.070 25,764,267 77,828,844 3.0208 2.646 2.637 2.646 2.585 2.672 29,605,421 2.6289 2.70%
2022-05-12 0 2.960 2.950 2.960 2.950 3.140 46,435,905 139,982,328 3.0145 2.576 2.567 2.576 2.567 2.733 53,358,961 2.6234 -4.52%
2022-05-11 0 3.100 3.100 3.110 3.030 3.190 60,297,937 187,282,785 3.1060 2.698 2.698 2.706 2.637 2.776 69,287,662 2.7030 1.64%
2022-05-10 0 3.050 3.040 3.050 2.920 3.100 87,011,767 264,348,056 3.0381 2.654 2.646 2.654 2.541 2.698 99,984,215 2.6439 -4.09%
2022-05-06 0 3.180 3.170 3.180 3.110 3.350 100,562,523 320,890,323 3.1910 2.767 2.759 2.767 2.706 2.915 115,555,232 2.7769 -8.88%
2022-05-05 0 3.490 3.490 3.500 3.470 3.660 37,049,335 130,988,629 3.5355 3.037 3.037 3.046 3.020 3.185 42,572,962 3.0768 -0.85%
2022-05-04 0 3.520 3.520 3.530 3.460 3.630 26,393,763 93,454,065 3.5408 3.063 3.063 3.072 3.011 3.159 30,328,768 3.0814 -3.03%
2022-05-03 0 3.630 3.630 3.640 3.530 3.670 37,574,022 135,877,439 3.6163 3.159 3.159 3.168 3.072 3.194 43,175,874 3.1471 -3.20%
2022-04-29 0 3.750 3.740 3.750 3.600 3.780 45,169,874 167,071,380 3.6987 3.263 3.255 3.263 3.133 3.290 51,904,180 3.2188 0.00%
2022-04-28 0 3.750 3.740 3.750 3.560 3.760 49,189,225 181,745,644 3.6948 3.263 3.255 3.263 3.098 3.272 56,522,769 3.2154 2.74%
2022-04-27 0 3.650 3.640 3.650 3.310 3.670 74,113,300 265,159,015 3.5778 3.176 3.168 3.176 2.881 3.194 85,162,735 3.1136 7.04%
2022-04-26 0 3.410 3.410 3.420 3.350 3.660 115,125,333 396,515,186 3.4442 2.968 2.968 2.976 2.915 3.185 132,289,188 2.9973 -6.06%
2022-04-25 0 3.630 3.630 3.640 3.580 4.070 140,495,077 521,172,797 3.7095 3.159 3.159 3.168 3.116 3.542 161,441,267 3.2283 -13.78%
2022-04-22 0 4.210 4.200 4.210 4.050 4.220 57,689,177 238,468,407 4.1337 3.664 3.655 3.664 3.525 3.672 66,289,966 3.5974 -1.17%
2022-04-21 0 4.260 4.260 4.270 4.180 4.440 50,734,087 215,997,042 4.2574 3.707 3.707 3.716 3.638 3.864 58,297,952 3.7051 -3.62%
2022-04-20 0 4.420 4.410 4.420 4.370 4.700 59,728,404 266,529,425 4.4624 3.847 3.838 3.847 3.803 4.090 68,633,218 3.8834 -6.55%
2022-04-19 0 4.730 4.730 4.740 4.650 4.830 41,115,526 195,239,063 4.7485 4.116 4.116 4.125 4.047 4.203 47,245,375 4.1324 -1.25%
2022-04-14 0 4.790 4.780 4.790 4.610 4.850 46,589,219 221,699,903 4.7586 4.169 4.160 4.169 4.012 4.221 53,535,132 4.1412 3.90%
2022-04-13 0 4.610 4.610 4.620 4.330 4.700 62,423,726 285,650,359 4.5760 4.012 4.012 4.021 3.768 4.090 71,730,381 3.9823 5.73%
2022-04-12 0 4.360 4.350 4.360 4.260 4.430 43,160,811 187,892,575 4.3533 3.794 3.786 3.794 3.707 3.855 49,595,589 3.7885 0.93%
2022-04-11 0 4.320 4.310 4.320 4.270 4.580 46,671,209 202,888,078 4.3472 3.760 3.751 3.760 3.716 3.986 53,629,346 3.7832 -6.49%
2022-04-08 0 4.620 4.610 4.620 4.410 4.620 23,959,889 108,700,674 4.5368 4.021 4.012 4.021 3.838 4.021 27,532,031 3.9482 0.87%
2022-04-07 0 4.580 4.580 4.590 4.550 4.690 24,510,090 112,775,984 4.6012 3.986 3.986 3.994 3.960 4.081 28,164,261 4.0042 -2.55%
2022-04-06 0 4.700 4.690 4.700 4.550 4.760 27,934,931 129,973,321 4.6527 4.090 4.081 4.090 3.960 4.142 32,099,706 4.0491 -0.84%
2022-04-04 0 4.740 4.730 4.740 4.640 4.820 25,772,122 122,508,765 4.7535 4.125 4.116 4.125 4.038 4.195 29,614,447 4.1368 1.94%
2022-04-01 0 4.650 4.640 4.650 4.540 4.680 31,824,730 146,960,353 4.6178 4.047 4.038 4.047 3.951 4.073 36,569,429 4.0187 1.09%
2022-03-31 0 4.600 4.590 4.600 4.580 4.790 50,323,703 234,734,662 4.6645 4.003 3.994 4.003 3.986 4.169 57,826,385 4.0593 -2.34%
2022-03-30 0 4.710 4.700 4.710 4.590 4.790 46,548,292 217,846,936 4.6800 4.099 4.090 4.099 3.994 4.169 53,488,104 4.0728 -2.48%
2022-03-29 0 4.830 4.820 4.830 4.680 4.840 20,477,465 97,865,899 4.7792 4.203 4.195 4.203 4.073 4.212 23,530,418 4.1591 0.42%
2022-03-28 0 4.810 4.800 4.810 4.580 4.880 29,912,201 142,064,941 4.7494 4.186 4.177 4.186 3.986 4.247 34,371,764 4.1332 1.69%
2022-03-25 0 4.730 4.730 4.740 4.660 5.000 48,166,161 230,514,169 4.7858 4.116 4.116 4.125 4.055 4.351 55,347,178 4.1649 -3.47%
2022-03-24 0 4.900 4.900 4.910 4.820 5.000 49,888,266 245,334,855 4.9177 4.264 4.264 4.273 4.195 4.351 57,326,029 4.2796 3.38%
2022-03-23 0 4.740 4.740 4.750 4.700 4.880 47,218,650 224,953,139 4.7641 4.125 4.125 4.134 4.090 4.247 54,258,404 4.1460 -2.27%
2022-03-22 0 4.850 4.840 4.850 4.780 4.970 63,449,803 309,688,634 4.8808 4.221 4.212 4.221 4.160 4.325 72,909,434 4.2476 3.63%
2022-03-21 0 4.680 4.660 4.680 4.520 4.880 61,030,005 287,205,724 4.7060 4.073 4.055 4.073 3.934 4.247 70,128,873 4.0954 0.00%
2022-03-18 0 4.680 4.670 4.680 4.430 4.750 85,722,754 397,425,388 4.6362 4.073 4.064 4.073 3.855 4.134 98,503,025 4.0347 4.00%
2022-03-17 0 4.500 4.500 4.510 4.180 4.540 109,916,209 478,936,015 4.3573 3.916 3.916 3.925 3.638 3.951 126,303,444 3.7919 6.89%
2022-03-16 0 4.210 4.200 4.210 3.890 4.300 77,443,766 318,862,029 4.1173 3.664 3.655 3.664 3.385 3.742 88,989,735 3.5831 8.51%
2022-03-15 0 3.880 3.880 3.890 3.820 4.270 115,862,710 460,392,484 3.9736 3.377 3.377 3.385 3.324 3.716 133,136,499 3.4580 -11.21%
2022-03-14 0 4.370 4.370 4.380 4.310 4.740 122,330,530 554,820,412 4.5354 3.803 3.803 3.812 3.751 4.125 140,568,597 3.9470 -11.18%
2022-03-11 0 4.920 4.920 4.930 4.770 4.990 65,641,388 320,801,288 4.8872 4.282 4.282 4.290 4.151 4.343 75,427,759 4.2531 0.00%
2022-03-10 0 4.920 4.910 4.920 4.830 4.990 59,702,157 293,325,818 4.9132 4.282 4.273 4.282 4.203 4.343 68,603,058 4.2757 -1.80%
2022-03-09 0 5.010 5.000 5.010 4.820 5.250 116,627,222 586,722,142 5.0307 4.360 4.351 4.360 4.195 4.569 134,014,991 4.3780 -5.11%
2022-03-08 0 5.280 5.280 5.290 5.130 5.690 137,782,277 734,257,688 5.3291 4.595 4.595 4.604 4.464 4.952 158,324,020 4.6377 -9.43%
2022-03-07 0 5.830 5.820 5.830 5.810 6.020 117,164,536 690,402,091 5.8926 5.074 5.065 5.074 5.056 5.239 134,632,413 5.1281 1.39%
2022-03-04 0 5.750 5.740 5.750 5.590 5.940 67,531,203 389,418,095 5.7665 5.004 4.995 5.004 4.865 5.169 77,599,324 5.0183 0.35%
2022-03-03 0 5.730 5.720 5.730 5.710 5.990 87,010,177 507,943,992 5.8378 4.987 4.978 4.987 4.969 5.213 99,982,388 5.0803 1.60%
2022-03-02 0 5.640 5.630 5.640 5.430 5.800 105,359,548 593,681,562 5.6348 4.908 4.900 4.908 4.725 5.047 121,067,437 4.9037 5.82%
2022-03-01 0 5.330 5.330 5.340 5.250 5.470 35,283,296 188,257,306 5.3356 4.638 4.638 4.647 4.569 4.760 40,543,627 4.6433 -1.48%
2022-02-28 0 5.410 5.410 5.420 5.310 5.510 67,197,658 362,378,030 5.3927 4.708 4.708 4.717 4.621 4.795 77,216,051 4.6930 1.50%
2022-02-25 0 5.330 5.320 5.330 5.230 5.470 80,205,592 429,542,925 5.3555 4.638 4.630 4.638 4.551 4.760 92,163,318 4.6607 -0.93%
2022-02-24 0 5.380 5.380 5.390 5.240 5.500 77,894,510 419,494,176 5.3854 4.682 4.682 4.691 4.560 4.786 89,507,680 4.6867 0.56%
2022-02-23 0 5.350 5.350 5.360 5.210 5.420 47,862,255 253,661,322 5.2998 4.656 4.656 4.665 4.534 4.717 54,997,963 4.6122 -2.37%
2022-02-22 0 5.480 5.470 5.480 5.240 5.480 78,879,308 423,616,217 5.3704 4.769 4.760 4.769 4.560 4.769 90,639,300 4.6736 2.81%
2022-02-21 0 5.330 5.330 5.340 5.200 5.370 35,932,770 190,094,687 5.2903 4.638 4.638 4.647 4.525 4.673 41,289,930 4.6039 -0.74%
2022-02-18 0 5.370 5.360 5.370 5.290 5.470 39,901,000 214,906,528 5.3860 4.673 4.665 4.673 4.604 4.760 45,849,777 4.6872 -0.92%
2022-02-17 0 5.420 5.410 5.420 5.220 5.430 80,880,109 433,067,730 5.3544 4.717 4.708 4.717 4.543 4.725 92,938,397 4.6597 5.24%
2022-02-16 0 5.150 5.140 5.150 4.980 5.160 39,916,171 203,546,635 5.0994 4.482 4.473 4.482 4.334 4.491 45,867,210 4.4377 1.58%
2022-02-15 0 5.070 5.060 5.070 4.960 5.250 56,234,185 284,069,188 5.0515 4.412 4.403 4.412 4.316 4.569 64,618,051 4.3961 -3.43%
2022-02-14 0 5.250 5.240 5.250 5.130 5.280 50,278,036 262,392,032 5.2188 4.569 4.560 4.569 4.464 4.595 57,773,909 4.5417 0.57%
2022-02-11 0 5.220 5.210 5.220 5.010 5.310 85,057,493 441,740,962 5.1934 4.543 4.534 4.543 4.360 4.621 97,738,581 4.5196 0.58%
2022-02-10 0 5.190 5.180 5.190 5.070 5.240 79,950,686 411,691,654 5.1493 4.517 4.508 4.517 4.412 4.560 91,870,408 4.4812 4.22%
2022-02-09 0 4.980 4.980 4.990 4.810 5.200 163,334,505 824,236,616 5.0463 4.334 4.334 4.343 4.186 4.525 187,685,790 4.3916 9.21%
2022-02-08 0 4.560 4.550 4.560 4.410 4.580 53,010,247 239,499,572 4.5180 3.968 3.960 3.968 3.838 3.986 60,913,461 3.9318 4.83%
2022-02-07 0 4.350 4.340 4.350 4.270 4.440 36,366,428 158,376,619 4.3550 3.786 3.777 3.786 3.716 3.864 41,788,242 3.7900 2.35%
2022-02-04 0 4.250 4.250 4.260 4.190 4.320 41,913,801 178,347,888 4.2551 3.699 3.699 3.707 3.646 3.760 48,162,664 3.7030 3.41%
2022-01-31 0 4.110 4.110 4.120 4.020 4.170 12,120,717 49,788,265 4.1077 3.577 3.577 3.585 3.498 3.629 13,927,776 3.5747 0.24%
2022-01-28 0 4.100 4.090 4.100 3.980 4.280 81,317,598 330,416,205 4.0633 3.568 3.559 3.568 3.464 3.725 93,441,111 3.5361 -6.61%
2022-01-27 0 4.390 4.370 4.390 4.300 4.430 17,467,981 76,001,704 4.3509 3.820 3.803 3.820 3.742 3.855 20,072,255 3.7864 -0.45%
2022-01-26 0 4.410 4.400 4.410 4.310 4.480 34,732,573 152,733,213 4.3974 3.838 3.829 3.838 3.751 3.899 39,910,798 3.8269 3.04%
2022-01-25 0 4.280 4.280 4.290 4.230 4.440 60,115,236 257,414,098 4.2820 3.725 3.725 3.733 3.681 3.864 69,077,722 3.7264 -4.25%
2022-01-24 0 4.470 4.470 4.480 4.440 4.560 33,678,888 150,939,205 4.4817 3.890 3.890 3.899 3.864 3.968 38,700,020 3.9002 -4.49%
2022-01-21 0 4.680 4.670 4.680 4.560 4.740 44,918,000 208,403,650 4.6396 4.073 4.064 4.073 3.968 4.125 51,614,754 4.0377 1.74%
2022-01-20 0 4.600 4.590 4.600 4.510 4.700 27,948,354 128,339,465 4.5920 4.003 3.994 4.003 3.925 4.090 32,115,130 3.9962 0.44%
2022-01-19 0 4.580 4.570 4.580 4.520 4.670 30,026,020 137,504,249 4.5795 3.986 3.977 3.986 3.934 4.064 34,502,552 3.9853 1.78%
2022-01-18 0 4.500 4.480 4.500 4.440 4.560 27,048,751 121,345,466 4.4862 3.916 3.899 3.916 3.864 3.968 31,081,407 3.9041 0.90%
2022-01-17 0 4.460 4.450 4.460 4.390 4.570 36,540,021 162,305,803 4.4419 3.881 3.873 3.881 3.820 3.977 41,987,715 3.8656 -2.41%
2022-01-14 0 4.570 4.570 4.580 4.500 4.800 67,894,309 311,065,693 4.5816 3.977 3.977 3.986 3.916 4.177 78,016,565 3.9872 -5.97%
2022-01-13 0 4.860 4.850 4.860 4.720 4.900 47,953,936 230,320,190 4.8029 4.229 4.221 4.229 4.108 4.264 55,103,313 4.1798 1.25%
2022-01-12 0 4.800 4.800 4.810 4.760 4.940 63,748,343 308,413,418 4.8380 4.177 4.177 4.186 4.142 4.299 73,252,483 4.2103 0.21%
2022-01-11 0 4.790 4.780 4.790 4.520 4.890 99,133,344 473,464,344 4.7760 4.169 4.160 4.169 3.934 4.256 113,912,979 4.1564 5.51%
2022-01-10 0 4.540 4.540 4.550 4.370 4.620 56,522,648 255,788,773 4.5254 3.951 3.951 3.960 3.803 4.021 64,949,521 3.9383 3.42%
2022-01-07 0 4.390 4.390 4.400 4.110 4.420 58,022,151 250,477,269 4.3169 3.820 3.820 3.829 3.577 3.847 66,672,582 3.7568 5.53%
2022-01-06 0 4.160 4.150 4.160 4.060 4.300 36,964,923 154,433,091 4.1778 3.620 3.612 3.620 3.533 3.742 42,475,965 3.6358 0.73%
2022-01-05 0 4.130 4.120 4.130 4.010 4.290 51,004,171 208,753,807 4.0929 3.594 3.585 3.594 3.490 3.733 58,608,303 3.5618 -3.73%
2022-01-04 0 4.290 4.290 4.300 4.270 4.490 39,518,990 172,118,584 4.3553 3.733 3.733 3.742 3.716 3.907 45,410,814 3.7903 -2.72%
2022-01-03 0 4.410 4.400 4.410 4.310 4.480 24,037,092 106,228,414 4.4194 3.838 3.829 3.838 3.751 3.899 27,620,744 3.8460 2.32%
2021-12-31 0 4.310 4.310 4.330 4.250 4.350 16,174,764 69,617,326 4.3041 3.751 3.751 3.768 3.699 3.786 18,586,234 3.7456 1.41%
2021-12-30 0 4.250 4.250 4.260 4.210 4.300 22,156,224 94,040,127 4.2444 3.699 3.699 3.707 3.664 3.742 25,459,461 3.6937 -0.47%
2021-12-29 0 4.270 4.270 4.280 4.240 4.420 24,015,651 103,009,910 4.2893 3.716 3.716 3.725 3.690 3.847 27,596,107 3.7328 -2.95%
2021-12-28 0 4.400 4.390 4.400 4.320 4.520 44,261,964 194,712,513 4.3991 3.829 3.820 3.829 3.760 3.934 50,860,911 3.8283 -2.65%
2021-12-24 0 4.520 4.520 4.530 4.450 4.690 36,930,544 167,050,699 4.5234 3.934 3.934 3.942 3.873 4.081 42,436,461 3.9365 -2.16%
2021-12-23 0 4.620 4.620 4.630 4.320 4.740 123,923,565 566,026,975 4.5675 4.021 4.021 4.029 3.760 4.125 142,399,135 3.9749 8.96%
2021-12-22 0 4.240 4.240 4.250 4.210 4.350 30,930,859 132,070,014 4.2698 3.690 3.690 3.699 3.664 3.786 35,542,292 3.7159 1.68%
2021-12-21 0 4.170 4.170 4.180 3.990 4.270 29,389,873 123,105,025 4.1887 3.629 3.629 3.638 3.472 3.716 33,771,563 3.6452 1.46%
2021-12-20 0 4.110 4.110 4.120 4.070 4.380 44,265,112 184,216,136 4.1617 3.577 3.577 3.585 3.542 3.812 50,864,528 3.6217 -3.07%
2021-12-17 0 4.240 4.240 4.250 4.210 4.400 41,295,061 177,092,304 4.2885 3.690 3.690 3.699 3.664 3.829 47,451,677 3.7321 1.44%
2021-12-16 0 4.180 4.170 4.180 3.950 4.200 28,634,530 117,827,132 4.1149 3.638 3.629 3.638 3.438 3.655 32,903,607 3.5810 4.76%
2021-12-15 0 3.990 3.990 4.000 3.950 4.080 33,309,287 134,235,658 4.0300 3.472 3.472 3.481 3.438 3.551 38,275,316 3.5071 -1.48%
2021-12-14 0 4.050 4.040 4.050 4.020 4.260 86,014,822 355,523,809 4.1333 3.525 3.516 3.525 3.498 3.707 98,838,637 3.5970 -4.93%
2021-12-13 0 4.260 4.260 4.270 4.240 4.420 56,504,476 243,975,059 4.3178 3.707 3.707 3.716 3.690 3.847 64,928,640 3.7576 -0.70%
2021-12-10 0 4.290 4.280 4.290 4.140 4.390 46,428,421 199,422,280 4.2953 3.733 3.725 3.733 3.603 3.820 53,350,361 3.7380 1.18%
2021-12-09 0 4.240 4.240 4.250 4.220 4.420 79,708,064 341,994,771 4.2906 3.690 3.690 3.699 3.672 3.847 91,591,614 3.7339 -2.53%
2021-12-08 0 4.350 4.350 4.360 4.260 4.470 76,649,500 334,831,602 4.3683 3.786 3.786 3.794 3.707 3.890 88,077,054 3.8016 2.11%
2021-12-07 0 4.260 4.260 4.270 4.060 4.290 133,761,165 560,683,447 4.1917 3.707 3.707 3.716 3.533 3.733 153,703,407 3.6478 5.71%
2021-12-06 0 4.030 4.020 4.030 3.880 4.220 89,153,091 364,141,700 4.0845 3.507 3.498 3.507 3.377 3.672 102,444,785 3.5545 4.13%
2021-12-03 0 3.870 3.870 3.880 3.700 3.900 28,055,416 107,728,828 3.8399 3.368 3.368 3.377 3.220 3.394 32,238,154 3.3417 3.48%
2021-12-02 0 3.740 3.730 3.740 3.680 3.850 42,470,400 158,269,039 3.7266 3.255 3.246 3.255 3.203 3.350 48,802,245 3.2431 -3.11%
2021-12-01 0 3.860 3.860 3.870 3.750 3.910 25,344,936 97,695,332 3.8546 3.359 3.359 3.368 3.263 3.403 29,123,573 3.3545 0.78%
2021-11-30 0 3.830 3.820 3.830 3.780 3.970 45,797,084 176,779,647 3.8601 3.333 3.324 3.333 3.290 3.455 52,624,899 3.3592 0.79%
2021-11-29 0 3.800 3.800 3.810 3.740 3.860 33,538,099 127,113,125 3.7901 3.307 3.307 3.316 3.255 3.359 38,538,241 3.2984 -2.06%
2021-11-26 0 3.880 3.870 3.880 3.850 4.010 39,273,155 152,837,845 3.8917 3.377 3.368 3.377 3.350 3.490 45,128,328 3.3867 -3.96%
2021-11-25 0 4.040 4.030 4.040 3.990 4.100 20,554,387 83,209,385 4.0483 3.516 3.507 3.516 3.472 3.568 23,618,808 3.5230 1.00%
2021-11-24 0 4.000 4.000 4.010 3.950 4.050 21,945,153 87,558,190 3.9899 3.481 3.481 3.490 3.438 3.525 25,216,921 3.4722 0.25%
2021-11-23 0 3.990 3.990 4.000 3.960 4.170 45,105,603 183,087,401 4.0591 3.472 3.472 3.481 3.446 3.629 51,830,326 3.5324 0.00%
2021-11-22 0 3.990 3.990 4.000 3.950 4.110 33,820,267 135,325,090 4.0013 3.472 3.472 3.481 3.438 3.577 38,862,477 3.4822 -1.97%
2021-11-19 0 4.070 4.070 4.080 3.980 4.120 33,383,596 135,637,626 4.0630 3.542 3.542 3.551 3.464 3.585 38,360,704 3.5358 1.75%
2021-11-18 0 4.000 3.990 4.000 3.970 4.060 20,061,355 80,437,359 4.0096 3.481 3.472 3.481 3.455 3.533 23,052,271 3.4893 -0.25%
2021-11-17 0 4.010 4.010 4.020 3.910 4.040 35,455,196 141,242,446 3.9837 3.490 3.490 3.498 3.403 3.516 40,741,155 3.4668 -0.50%
2021-11-16 0 4.030 4.020 4.030 3.990 4.090 40,040,339 161,386,781 4.0306 3.507 3.498 3.507 3.472 3.559 46,009,890 3.5077 -1.71%
2021-11-15 0 4.100 4.090 4.100 4.050 4.220 31,155,097 127,536,775 4.0936 3.568 3.559 3.568 3.525 3.672 35,799,961 3.5625 -1.91%
2021-11-12 0 4.180 4.170 4.180 4.150 4.400 53,660,569 227,023,083 4.2307 3.638 3.629 3.638 3.612 3.829 61,660,739 3.6818 -1.18%
2021-11-11 0 4.230 4.220 4.230 3.970 4.240 61,747,125 256,011,434 4.1461 3.681 3.672 3.681 3.455 3.690 70,952,907 3.6082 5.75%
2021-11-10 0 4.000 3.990 4.000 3.880 4.130 99,169,704 392,408,004 3.9569 3.481 3.472 3.481 3.377 3.594 113,954,759 3.4435 -3.61%
2021-11-09 0 4.150 4.140 4.150 4.110 4.270 27,679,515 115,581,534 4.1757 3.612 3.603 3.612 3.577 3.716 31,806,210 3.6339 0.00%
2021-11-08 0 4.150 4.140 4.150 4.090 4.330 51,163,500 213,894,732 4.1806 3.612 3.603 3.612 3.559 3.768 58,791,386 3.6382 0.97%
2021-11-05 0 4.110 4.100 4.110 4.070 4.340 92,605,581 384,282,870 4.1497 3.577 3.568 3.577 3.542 3.777 106,412,002 3.6113 -7.43%
2021-11-04 0 4.440 4.420 4.440 4.320 4.480 39,862,950 174,977,590 4.3895 3.864 3.847 3.864 3.760 3.899 45,806,055 3.8200 0.23%
2021-11-03 0 4.430 4.430 4.440 4.350 4.530 42,522,873 188,093,590 4.4234 3.855 3.855 3.864 3.786 3.942 48,862,541 3.8494 0.00%
2021-11-02 0 4.430 4.420 4.430 4.370 4.660 61,700,179 275,236,632 4.4609 3.855 3.847 3.855 3.803 4.055 70,898,962 3.8821 -3.28%
2021-11-01 0 4.580 4.570 4.580 4.540 4.740 34,675,038 159,340,993 4.5953 3.986 3.977 3.986 3.951 4.125 39,844,685 3.9991 -1.51%
2021-10-29 0 4.650 4.650 4.670 4.620 4.980 86,060,077 406,153,287 4.7194 4.047 4.047 4.064 4.021 4.334 98,890,639 4.1071 -1.48%
2021-10-28 0 4.720 4.720 4.730 4.430 4.900 167,246,441 777,110,756 4.6465 4.108 4.108 4.116 3.855 4.264 192,180,950 4.0436 -5.60%
2021-10-27 0 5.000 4.990 5.000 4.860 5.340 132,167,369 659,892,661 4.9929 4.351 4.343 4.351 4.229 4.647 151,871,994 4.3451 -7.24%
2021-10-26 0 5.390 5.370 5.390 5.300 5.570 40,404,283 218,637,193 5.4112 4.691 4.673 4.691 4.612 4.847 46,428,094 4.7092 -0.92%
2021-10-25 0 5.440 5.430 5.440 5.270 5.510 26,793,009 145,741,287 5.4395 4.734 4.725 4.734 4.586 4.795 30,787,537 4.7338 0.18%
2021-10-22 0 5.430 5.420 5.430 5.330 5.510 55,818,963 301,711,430 5.4052 4.725 4.717 4.725 4.638 4.795 64,140,924 4.7039 -2.86%
2021-10-21 0 5.590 5.580 5.590 5.540 5.780 33,770,825 190,626,146 5.6447 4.865 4.856 4.865 4.821 5.030 38,805,664 4.9123 -0.36%
2021-10-20 0 5.610 5.610 5.620 5.410 5.750 57,766,220 321,535,487 5.5662 4.882 4.882 4.891 4.708 5.004 66,378,495 4.8440 -3.28%
2021-10-19 0 5.800 5.790 5.800 5.630 5.880 46,378,509 266,888,879 5.7546 5.047 5.039 5.047 4.900 5.117 53,293,008 5.0080 -0.17%
2021-10-18 0 5.810 5.810 5.820 5.520 5.910 106,162,862 610,492,308 5.7505 5.056 5.056 5.065 4.804 5.143 121,990,516 5.0044 7.20%
2021-10-15 0 5.420 5.410 5.420 5.310 5.550 92,929,348 505,308,601 5.4376 4.717 4.708 4.717 4.621 4.830 106,784,038 4.7321 2.26%
2021-10-12 0 5.300 5.300 5.310 5.190 5.520 58,872,125 311,689,592 5.2943 4.612 4.612 4.621 4.517 4.804 67,649,278 4.6074 -0.38%
2021-10-11 0 5.320 5.320 5.330 5.180 5.550 125,495,459 663,743,796 5.2890 4.630 4.630 4.638 4.508 4.830 144,205,380 4.6028 -4.49%
2021-10-08 0 5.570 5.560 5.570 5.470 5.990 66,860,068 372,935,615 5.5779 4.847 4.839 4.847 4.760 5.213 76,828,130 4.8542 -4.46%
2021-10-07 0 5.830 5.820 5.830 5.730 5.900 39,813,793 231,568,961 5.8163 5.074 5.065 5.074 4.987 5.135 45,749,569 5.0617 0.69%
2021-10-06 0 5.790 5.780 5.790 5.770 6.080 34,526,544 202,202,794 5.8564 5.039 5.030 5.039 5.021 5.291 39,674,052 5.0966 -4.30%
2021-10-05 0 6.050 6.050 6.060 5.690 6.200 65,322,168 395,455,396 6.0539 5.265 5.265 5.274 4.952 5.396 75,060,947 5.2685 6.33%
2021-10-04 0 5.690 5.680 5.690 5.630 5.980 42,366,171 243,137,633 5.7390 4.952 4.943 4.952 4.900 5.204 48,682,477 4.9944 -3.40%
2021-09-30 0 5.890 5.880 5.890 5.680 5.910 43,069,119 251,319,436 5.8353 5.126 5.117 5.126 4.943 5.143 49,490,226 5.0782 2.08%
2021-09-29 0 5.770 5.770 5.780 5.620 5.960 52,423,759 303,306,959 5.7857 5.021 5.021 5.030 4.891 5.187 60,239,535 5.0350 -4.31%
2021-09-28 0 6.030 6.020 6.030 5.680 6.130 106,449,212 634,482,642 5.9604 5.248 5.239 5.248 4.943 5.335 122,319,558 5.1871 6.91%
2021-09-27 0 5.640 5.630 5.640 5.380 6.050 109,998,073 614,690,260 5.5882 4.908 4.900 4.908 4.682 5.265 126,397,513 4.8632 -6.31%
2021-09-24 0 6.020 6.020 6.030 5.860 6.400 103,150,473 621,927,228 6.0293 5.239 5.239 5.248 5.100 5.570 118,529,015 5.2470 -3.83%
2021-09-23 0 6.260 6.260 6.270 6.170 6.870 120,612,898 775,493,495 6.4296 5.448 5.448 5.456 5.369 5.979 138,594,885 5.5954 -4.43%
2021-09-21 0 6.550 6.550 6.560 6.200 6.580 57,027,619 364,491,640 6.3915 5.700 5.700 5.709 5.396 5.726 65,529,777 5.5622 2.83%
2021-09-20 0 6.370 6.360 6.370 5.960 6.530 76,379,991 476,280,181 6.2357 5.544 5.535 5.544 5.187 5.683 87,767,364 5.4266 -3.48%
2021-09-17 0 6.600 6.590 6.600 6.330 6.840 63,535,707 416,357,229 6.5531 5.744 5.735 5.744 5.509 5.953 73,008,146 5.7029 -1.35%
2021-09-16 0 6.690 6.680 6.690 6.480 7.060 88,756,251 597,954,590 6.7370 5.822 5.813 5.822 5.639 6.144 101,988,781 5.8629 -0.89%
2021-09-15 0 6.750 6.740 6.750 6.410 6.750 132,920,254 878,047,149 6.6058 5.874 5.866 5.874 5.578 5.874 152,737,126 5.7487 -0.44%
2021-09-14 0 6.780 6.770 6.780 6.720 7.330 144,405,818 998,806,219 6.9167 5.900 5.892 5.900 5.848 6.379 165,935,055 6.0193 -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 6.275 6.266 6.275 5.953 6.518 237,456,625 6.3086 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 5.805 5.805 5.822 5.726 6.179 191,682,828 5.9515 -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 5.857 5.857 5.866 5.552 5.996 248,017,425 5.8210 5.16%
2021-09-08 0 6.400 6.370 6.400 5.990 6.500 149,489,550 945,724,609 6.3264 5.570 5.544 5.570 5.213 5.657 171,776,712 5.5055 3.90%
2021-09-07 0 6.160 6.150 6.160 5.940 6.260 84,925,025 525,339,252 6.1859 5.361 5.352 5.361 5.169 5.448 97,586,364 5.3833 3.36%
2021-09-06 0 5.960 5.960 5.970 5.830 6.230 129,211,095 781,208,763 6.0460 5.187 5.187 5.195 5.074 5.422 148,474,974 5.2616 5.49%
2021-09-03 0 5.650 5.650 5.660 5.570 5.800 64,542,627 366,714,208 5.6817 4.917 4.917 4.926 4.847 5.047 74,165,186 4.9446 1.25%
2021-09-02 0 5.580 5.570 5.580 5.320 5.640 80,409,644 442,946,812 5.5086 4.856 4.847 4.856 4.630 4.908 92,397,791 4.7939 4.69%
2021-09-01 0 5.330 5.320 5.330 5.260 5.700 88,652,471 478,776,947 5.4006 4.638 4.630 4.638 4.578 4.960 101,869,529 4.6999 -5.50%
2021-08-31 0 5.640 5.630 5.640 5.180 5.640 137,623,818 745,618,122 5.4178 4.908 4.900 4.908 4.508 4.908 158,141,937 4.7149 3.11%
2021-08-30 0 5.470 5.460 5.470 5.340 5.630 112,752,642 620,875,881 5.5065 4.760 4.752 4.760 4.647 4.900 129,562,756 4.7921 5.19%
2021-08-27 0 5.200 5.190 5.200 5.070 5.330 65,880,179 341,691,056 5.1866 4.525 4.517 4.525 4.412 4.638 75,702,151 4.5136 2.16%
2021-08-26 0 5.090 5.090 5.100 4.880 5.240 158,000,923 812,082,312 5.1397 4.430 4.430 4.438 4.247 4.560 181,557,032 4.4729 4.95%
2021-08-25 0 4.850 4.850 4.860 4.660 4.980 104,226,985 505,345,314 4.8485 4.221 4.221 4.229 4.055 4.334 119,766,022 4.2194 6.83%
2021-08-24 0 4.540 4.540 4.550 4.510 4.680 30,655,644 140,837,082 4.5942 3.951 3.951 3.960 3.925 4.073 35,226,046 3.9981 1.57%
2021-08-23 0 4.470 4.470 4.480 4.400 4.530 33,503,016 149,772,087 4.4704 3.890 3.890 3.899 3.829 3.942 38,497,928 3.8904 2.76%
2021-08-20 0 4.350 4.350 4.360 4.200 4.430 77,231,693 330,915,406 4.2847 3.786 3.786 3.794 3.655 3.855 88,746,045 3.7288 -1.14%
2021-08-19 0 4.400 4.400 4.410 4.350 4.520 74,199,649 328,012,811 4.4207 3.829 3.829 3.838 3.786 3.934 85,261,958 3.8471 -3.93%
2021-08-18 0 4.580 4.580 4.590 4.450 4.720 62,971,492 290,047,462 4.6060 3.986 3.986 3.994 3.873 4.108 72,359,813 4.0084 -0.22%
2021-08-17 0 4.590 4.580 4.590 4.510 4.920 124,823,865 580,270,695 4.6487 3.994 3.986 3.994 3.925 4.282 143,433,659 4.0456 -4.97%
2021-08-16 0 4.830 4.820 4.830 4.820 5.190 58,000,842 289,081,714 4.9841 4.203 4.195 4.203 4.195 4.517 66,648,096 4.3374 -4.55%
2021-08-13 0 5.060 5.050 5.060 4.950 5.100 39,072,857 196,440,678 5.0275 4.403 4.395 4.403 4.308 4.438 44,898,168 4.3752 0.80%
2021-08-12 0 5.020 5.020 5.030 4.890 5.140 69,474,656 351,571,995 5.0604 4.369 4.369 4.377 4.256 4.473 79,832,523 4.4039 2.45%
2021-08-11 0 4.900 4.900 4.910 4.790 4.940 68,874,538 336,210,904 4.8815 4.264 4.264 4.273 4.169 4.299 79,142,935 4.2481 3.38%
2021-08-10 0 4.740 4.730 4.740 4.600 4.750 26,383,889 123,285,969 4.6728 4.125 4.116 4.125 4.003 4.134 30,317,422 4.0665 1.72%
2021-08-09 0 4.660 4.650 4.660 4.550 4.750 29,557,732 137,605,360 4.6555 4.055 4.047 4.055 3.960 4.134 33,964,448 4.0515 -0.21%
2021-08-06 0 4.670 4.670 4.680 4.480 4.750 66,256,481 310,305,443 4.6834 4.064 4.064 4.073 3.899 4.134 76,134,556 4.0758 4.71%
2021-08-05 0 4.460 4.460 4.480 4.440 4.580 32,212,000 144,829,366 4.4961 3.881 3.881 3.899 3.864 3.986 37,014,436 3.9128 -2.19%
2021-08-04 0 4.560 4.550 4.560 4.430 4.630 24,254,000 110,536,756 4.5575 3.968 3.960 3.968 3.855 4.029 27,869,991 3.9662 1.79%
2021-08-03 0 4.480 4.470 4.480 4.450 4.790 52,980,480 241,182,437 4.5523 3.899 3.890 3.899 3.873 4.169 60,879,257 3.9617 -6.47%
2021-08-02 0 4.790 4.790 4.800 4.520 4.840 42,094,900 197,018,216 4.6803 4.169 4.169 4.177 3.934 4.212 48,370,763 4.0731 1.05%
2021-07-30 0 4.740 4.740 4.750 4.610 4.800 61,584,699 290,628,962 4.7192 4.125 4.125 4.134 4.012 4.177 70,766,265 4.1069 2.38%
2021-07-29 0 4.630 4.620 4.630 4.430 4.640 49,747,398 226,684,782 4.5567 4.029 4.021 4.029 3.855 4.038 57,164,159 3.9655 5.47%
2021-07-28 0 4.390 4.380 4.390 4.260 4.550 66,847,807 293,524,287 4.3909 3.820 3.812 3.820 3.707 3.960 76,814,042 3.8212 -0.90%
2021-07-27 0 4.430 4.420 4.430 4.220 5.120 130,575,365 605,731,007 4.6389 3.855 3.847 3.855 3.672 4.456 150,042,641 4.0371 -7.71%
2021-07-26 0 4.800 4.790 4.800 4.740 5.100 84,940,123 417,258,506 4.9124 4.177 4.169 4.177 4.125 4.438 97,603,712 4.2750 -0.83%
2021-07-23 0 4.840 4.830 4.840 4.800 5.180 91,503,470 455,266,001 4.9754 4.212 4.203 4.212 4.177 4.508 105,145,579 4.3299 -3.39%
2021-07-22 0 5.010 5.000 5.010 4.730 5.040 106,252,573 527,727,670 4.9667 4.360 4.351 4.360 4.116 4.386 122,093,602 4.3223 6.60%
2021-07-21 0 4.700 4.690 4.700 4.570 4.770 46,515,700 218,050,939 4.6877 4.090 4.081 4.090 3.977 4.151 53,450,653 4.0795 3.07%
2021-07-20 0 4.560 4.550 4.560 4.450 4.720 68,169,691 310,447,257 4.5540 3.968 3.960 3.968 3.873 4.108 78,333,003 3.9632 -5.59%
2021-07-19 0 4.830 4.830 4.840 4.630 4.930 104,938,000 505,472,070 4.8169 4.203 4.203 4.212 4.029 4.290 120,583,042 4.1919 3.21%
2021-07-16 0 4.680 4.660 4.680 4.540 4.790 53,349,909 251,612,734 4.7163 4.073 4.055 4.073 3.951 4.169 61,303,763 4.1044 2.86%
2021-07-15 0 4.550 4.550 4.560 4.420 4.620 56,878,000 258,533,420 4.5454 3.960 3.960 3.968 3.847 4.021 65,357,852 3.9557 0.22%
2021-07-14 0 4.540 4.540 4.550 4.490 4.770 41,645,609 189,144,729 4.5418 3.951 3.951 3.960 3.907 4.151 47,854,487 3.9525 -3.81%
2021-07-13 0 4.720 4.710 4.720 4.610 4.760 24,355,788 114,406,098 4.6973 4.108 4.099 4.108 4.012 4.142 27,986,954 4.0878 0.85%
2021-07-12 0 4.680 4.670 4.680 4.620 4.950 58,431,724 277,688,600 4.7524 4.073 4.064 4.073 4.021 4.308 67,143,218 4.1358 0.21%
2021-07-09 0 4.670 4.670 4.680 4.420 4.770 71,988,000 334,886,390 4.6520 4.064 4.064 4.073 3.847 4.151 82,720,578 4.0484 5.90%
2021-07-08 0 4.410 4.400 4.410 4.400 4.750 31,792,992 143,579,554 4.5161 3.838 3.829 3.838 3.829 4.134 36,532,959 3.9301 -5.57%
2021-07-07 0 4.670 4.650 4.670 4.470 4.670 39,436,876 180,356,508 4.5733 4.064 4.047 4.064 3.890 4.064 45,316,458 3.9799 0.43%
2021-07-06 0 4.650 4.650 4.660 4.530 4.780 27,353,320 126,977,002 4.6421 4.047 4.047 4.055 3.942 4.160 31,431,384 4.0398 -2.31%
2021-07-05 0 4.760 4.760 4.770 4.560 4.880 52,446,685 250,073,927 4.7682 4.142 4.142 4.151 3.968 4.247 60,265,879 4.1495 5.54%
2021-07-02 0 4.510 4.510 4.520 4.460 4.630 26,999,407 122,342,714 4.5313 3.925 3.925 3.934 3.881 4.029 31,024,706 3.9434 -2.59%
2021-06-30 0 4.630 4.620 4.630 4.490 4.710 56,954,655 262,800,799 4.6142 4.029 4.021 4.029 3.907 4.099 65,445,935 4.0155 3.58%
2021-06-29 0 4.470 4.460 4.470 4.420 4.660 34,278,114 154,199,281 4.4985 3.890 3.881 3.890 3.847 4.055 39,388,584 3.9148 -3.66%
2021-06-28 0 4.640 4.640 4.650 4.640 4.900 34,774,595 162,749,038 4.6801 4.038 4.038 4.047 4.038 4.264 39,959,085 4.0729 -1.07%
2021-06-25 0 4.690 4.690 4.700 4.410 4.780 87,283,199 406,862,640 4.6614 4.081 4.081 4.090 3.838 4.160 100,296,114 4.0566 6.35%
2021-06-24 0 4.410 4.410 4.430 4.350 4.520 32,710,000 145,180,370 4.4384 3.838 3.838 3.855 3.786 3.934 37,586,683 3.8625 0.68%
2021-06-23 0 4.380 4.370 4.380 4.070 4.420 85,274,277 368,399,319 4.3202 3.812 3.803 3.812 3.542 3.847 97,987,685 3.7596 8.42%
2021-06-22 0 4.040 4.040 4.050 4.010 4.120 24,879,804 101,069,184 4.0623 3.516 3.516 3.525 3.490 3.585 28,589,095 3.5352 1.51%
2021-06-21 0 3.980 3.970 3.980 3.960 4.110 52,627,099 210,987,284 4.0091 3.464 3.455 3.464 3.446 3.577 60,473,191 3.4889 -3.40%
2021-06-18 0 4.120 4.100 4.120 3.910 4.170 48,922,168 199,534,273 4.0786 3.585 3.568 3.585 3.403 3.629 56,215,897 3.5494 0.00%
2021-06-17 0 4.120 4.110 4.120 3.980 4.170 43,090,225 176,913,348 4.1056 3.585 3.577 3.585 3.464 3.629 49,514,479 3.5730 2.74%
2021-06-16 0 4.010 4.010 4.020 3.980 4.350 103,815,215 425,982,294 4.1033 3.490 3.490 3.498 3.464 3.786 119,292,862 3.5709 -7.60%
2021-06-15 0 4.340 4.330 4.340 4.230 4.550 49,855,370 215,830,175 4.3291 3.777 3.768 3.777 3.681 3.960 57,288,229 3.7674 -3.56%
2021-06-11 0 4.500 4.500 4.510 4.280 4.560 81,790,272 364,591,400 4.4576 3.916 3.916 3.925 3.725 3.968 93,984,255 3.8793 5.63%
2021-06-10 0 4.260 4.250 4.260 4.220 4.350 37,442,330 160,475,831 4.2859 3.707 3.699 3.707 3.672 3.786 43,024,548 3.7299 -0.70%
2021-06-09 0 4.290 4.290 4.300 4.180 4.350 25,218,814 108,087,044 4.2860 3.733 3.733 3.742 3.638 3.786 28,978,647 3.7299 1.42%
2021-06-08 0 4.230 4.220 4.230 4.210 4.390 39,769,457 170,039,220 4.2756 3.681 3.672 3.681 3.664 3.820 45,698,623 3.7209 -2.98%
2021-06-07 0 4.360 4.340 4.360 4.270 4.370 32,712,679 141,672,604 4.3308 3.794 3.777 3.794 3.716 3.803 37,589,761 3.7689 2.83%
2021-06-04 0 4.240 4.240 4.250 4.150 4.340 43,485,285 184,314,510 4.2385 3.690 3.690 3.699 3.612 3.777 49,968,438 3.6886 -2.75%
2021-06-03 0 4.360 4.350 4.360 4.350 4.490 38,499,453 170,126,932 4.4189 3.794 3.786 3.794 3.786 3.907 44,239,276 3.8456 -2.46%
2021-06-02 0 4.470 4.450 4.470 4.430 4.620 34,258,301 154,259,643 4.5028 3.890 3.873 3.890 3.855 4.021 39,365,817 3.9186 -0.89%
2021-06-01 0 4.510 4.510 4.530 4.300 4.560 58,117,119 257,420,196 4.4293 3.925 3.925 3.942 3.742 3.968 66,781,709 3.8547 -1.74%
2021-05-31 0 4.590 4.570 4.590 4.510 4.720 68,107,320 313,679,683 4.6057 3.994 3.977 3.994 3.925 4.108 78,261,333 4.0081 0.22%
2021-05-28 0 4.580 4.580 4.590 4.520 4.660 62,780,869 287,597,783 4.5810 3.986 3.986 3.994 3.934 4.055 72,140,770 3.9866 4.57%
2021-05-27 0 4.380 4.380 4.410 4.320 4.450 51,290,233 225,085,408 4.3885 3.812 3.812 3.838 3.760 3.873 58,937,013 3.8191 1.39%
2021-05-26 0 4.320 4.320 4.330 4.270 4.460 51,305,117 223,911,790 4.3643 3.760 3.760 3.768 3.716 3.881 58,954,116 3.7981 -1.82%
2021-05-25 0 4.400 4.400 4.410 4.200 4.430 56,530,500 246,214,577 4.3554 3.829 3.829 3.838 3.655 3.855 64,958,543 3.7903 2.56%
2021-05-24 0 4.290 4.290 4.300 4.250 4.490 60,279,762 260,247,480 4.3173 3.733 3.733 3.742 3.699 3.907 69,266,777 3.7572 -5.09%
2021-05-21 0 4.520 4.510 4.520 4.220 4.530 88,064,086 388,382,835 4.4102 3.934 3.925 3.934 3.672 3.942 101,193,422 3.8380 4.63%
2021-05-20 0 4.320 4.310 4.320 4.160 4.390 114,216,898 488,193,296 4.2743 3.760 3.751 3.760 3.620 3.820 131,245,316 3.7197 -6.70%
2021-05-18 0 4.630 4.620 4.630 4.570 4.820 80,706,820 377,913,487 4.6825 4.029 4.021 4.029 3.977 4.195 92,739,273 4.0750 3.35%
2021-05-17 0 4.480 4.480 4.490 4.280 4.610 78,428,499 352,737,075 4.4976 3.899 3.899 3.907 3.725 4.012 90,121,281 3.9140 2.52%
2021-05-14 0 4.370 4.360 4.370 4.280 4.600 92,546,337 405,338,738 4.3798 3.803 3.794 3.803 3.725 4.003 106,343,925 3.8116 -2.89%
2021-05-13 0 4.500 4.490 4.500 4.470 4.780 117,594,566 539,420,497 4.5871 3.916 3.907 3.916 3.890 4.160 135,126,555 3.9920 -7.79%
2021-05-12 0 4.880 4.880 4.900 4.750 5.070 104,790,458 509,230,235 4.8595 4.247 4.247 4.264 4.134 4.412 120,413,503 4.2290 -1.41%
2021-05-11 0 4.950 4.950 4.960 4.750 5.150 185,659,088 920,604,421 4.9586 4.308 4.308 4.316 4.134 4.482 213,338,710 4.3152 -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 4.551 4.551 4.560 4.229 4.586 237,176,518 4.4731 10.11%
2021-05-07 0 4.750 4.740 4.750 4.730 4.920 116,425,319 562,118,307 4.8281 4.134 4.125 4.134 4.116 4.282 133,782,987 4.2017 0.85%
2021-05-06 0 4.710 4.710 4.750 4.390 4.770 114,635,328 527,499,310 4.6015 4.099 4.099 4.134 3.820 4.151 131,726,129 4.0045 4.67%
2021-05-05 0 4.500 4.500 4.520 4.330 4.630 88,048,517 396,385,216 4.5019 3.916 3.916 3.934 3.768 4.029 101,175,532 3.9178 1.12%
2021-05-04 0 4.450 4.440 4.450 4.070 4.540 116,555,244 516,427,966 4.4308 3.873 3.864 3.873 3.542 3.951 133,932,282 3.8559 9.07%
2021-05-03 0 4.080 4.070 4.080 3.900 4.100 29,236,744 117,800,103 4.0292 3.551 3.542 3.551 3.394 3.568 33,595,604 3.5064 0.74%
2021-04-30 0 4.050 4.050 4.060 4.040 4.260 52,820,834 216,595,707 4.1006 3.525 3.525 3.533 3.516 3.707 60,695,809 3.5685 -5.15%
2021-04-29 0 4.270 4.260 4.270 4.000 4.290 75,790,763 318,085,740 4.1969 3.716 3.707 3.716 3.481 3.733 87,090,289 3.6524 6.48%
2021-04-28 0 4.010 4.000 4.010 3.900 4.140 62,413,276 247,680,320 3.9684 3.490 3.481 3.490 3.394 3.603 71,718,373 3.4535 -2.43%
2021-04-27 0 4.110 4.100 4.110 3.980 4.180 61,131,890 250,622,786 4.0997 3.577 3.568 3.577 3.464 3.638 70,245,947 3.5678 0.74%
2021-04-26 0 4.080 4.070 4.080 3.980 4.170 52,903,781 216,423,648 4.0909 3.551 3.542 3.551 3.464 3.629 60,791,123 3.5601 3.03%
2021-04-23 0 3.960 3.960 3.970 3.860 3.990 23,171,249 90,891,511 3.9226 3.446 3.446 3.455 3.359 3.472 26,625,814 3.4137 1.02%
2021-04-22 0 3.920 3.920 3.940 3.870 4.030 62,599,196 247,583,808 3.9551 3.411 3.411 3.429 3.368 3.507 71,932,012 3.4419 1.82%
2021-04-21 0 3.850 3.850 3.860 3.710 3.890 40,839,440 156,138,032 3.8232 3.350 3.350 3.359 3.229 3.385 46,928,128 3.3272 -1.28%
2021-04-20 0 3.900 3.890 3.900 3.780 4.020 63,366,243 248,393,285 3.9200 3.394 3.385 3.394 3.290 3.498 72,813,417 3.4114 0.78%
2021-04-19 0 3.870 3.860 3.870 3.730 3.880 37,539,143 143,976,859 3.8354 3.368 3.359 3.368 3.246 3.377 43,135,795 3.3378 2.11%
2021-04-16 0 3.790 3.790 3.800 3.740 3.930 54,268,602 206,631,830 3.8076 3.298 3.298 3.307 3.255 3.420 62,359,423 3.3136 -3.32%
2021-04-15 0 3.920 3.910 3.920 3.720 3.920 95,746,123 366,933,940 3.8324 3.411 3.403 3.411 3.237 3.411 110,020,762 3.3351 4.81%
2021-04-14 0 3.740 3.730 3.740 3.650 3.850 77,771,733 289,544,680 3.7230 3.255 3.246 3.255 3.176 3.350 89,366,598 3.2400 4.18%
2021-04-13 0 3.590 3.580 3.590 3.440 3.650 63,208,292 226,444,783 3.5825 3.124 3.116 3.124 2.994 3.176 72,631,917 3.1177 3.16%
2021-04-12 0 3.480 3.470 3.480 3.460 3.780 94,059,433 332,927,647 3.5395 3.028 3.020 3.028 3.011 3.290 108,082,606 3.0803 -6.20%
2021-04-09 0 3.710 3.700 3.710 3.660 3.920 133,346,000 502,823,596 3.7708 3.229 3.220 3.229 3.185 3.411 153,226,346 3.2816 3.63%
2021-04-08 0 3.580 3.580 3.590 3.370 3.680 75,052,000 267,940,382 3.5701 3.116 3.116 3.124 2.933 3.203 86,241,385 3.1069 4.37%
2021-04-07 0 3.430 3.420 3.430 3.250 3.440 70,657,220 237,864,184 3.3665 2.985 2.976 2.985 2.828 2.994 81,191,394 2.9297 4.26%
2021-04-01 0 3.290 3.280 3.290 3.180 3.330 41,474,943 135,116,459 3.2578 2.863 2.854 2.863 2.767 2.898 47,658,377 2.8351 2.81%
2021-03-31 0 3.200 3.190 3.200 3.130 3.370 71,790,004 230,552,784 3.2115 2.785 2.776 2.785 2.724 2.933 82,493,063 2.7948 -5.60%
2021-03-30 0 3.390 3.380 3.390 3.240 3.400 35,632,894 118,792,276 3.3338 2.950 2.941 2.950 2.820 2.959 40,945,346 2.9012 1.80%
2021-03-29 0 3.330 3.320 3.330 3.240 3.430 49,846,987 165,933,835 3.3289 2.898 2.889 2.898 2.820 2.985 57,278,596 2.8970 -0.60%
2021-03-26 0 3.350 3.350 3.360 3.240 3.380 39,672,400 131,824,093 3.3228 2.915 2.915 2.924 2.820 2.941 45,587,096 2.8917 2.76%
2021-03-25 0 3.260 3.260 3.270 3.030 3.420 117,636,159 387,248,454 3.2919 2.837 2.837 2.846 2.637 2.976 135,174,349 2.8648 5.50%
2021-03-24 0 3.090 3.080 3.090 3.040 3.230 138,763,856 430,493,887 3.1023 2.689 2.680 2.689 2.646 2.811 159,451,941 2.6998 -8.31%
2021-03-23 0 3.370 3.370 3.380 3.330 3.790 103,343,001 356,342,526 3.4482 2.933 2.933 2.941 2.898 3.298 118,750,247 3.0008 -9.89%
2021-03-22 0 3.740 3.730 3.740 3.590 3.760 75,948,520 280,934,808 3.6990 3.255 3.246 3.255 3.124 3.272 87,271,566 3.2191 3.60%
2021-03-19 0 3.610 3.610 3.620 3.530 3.750 114,465,004 411,580,217 3.5957 3.142 3.142 3.150 3.072 3.263 131,530,412 3.1292 -4.75%
2021-03-18 0 3.790 3.780 3.790 3.740 4.040 73,262,783 281,551,560 3.8430 3.298 3.290 3.298 3.255 3.516 84,185,416 3.3444 -1.81%
2021-03-17 0 3.860 3.860 3.870 3.770 4.040 81,897,850 315,545,180 3.8529 3.359 3.359 3.368 3.281 3.516 94,107,872 3.3530 -4.46%
2021-03-16 0 4.040 4.030 4.040 4.000 4.260 73,192,701 299,717,990 4.0949 3.516 3.507 3.516 3.481 3.707 84,104,886 3.5636 -2.88%
2021-03-15 0 4.160 4.150 4.160 4.060 4.360 95,576,959 403,472,175 4.2214 3.620 3.612 3.620 3.533 3.794 109,826,378 3.6737 3.74%
2021-03-12 0 4.010 4.000 4.010 3.980 4.280 128,834,261 534,715,586 4.1504 3.490 3.481 3.490 3.464 3.725 148,041,959 3.6119 -4.98%
2021-03-11 0 4.220 4.210 4.220 3.820 4.240 240,407,746 981,666,781 4.0833 3.672 3.664 3.672 3.324 3.690 276,249,759 3.5535 12.83%
2021-03-10 0 3.740 3.730 3.740 3.650 3.800 41,797,696 155,707,113 3.7253 3.255 3.246 3.255 3.176 3.307 48,029,249 3.2419 2.75%
2021-03-09 0 3.640 3.630 3.640 3.490 3.860 110,750,000 409,477,750 3.6973 3.168 3.159 3.168 3.037 3.359 127,261,544 3.2176 3.12%
2021-03-08 0 3.530 3.520 3.530 3.500 3.850 86,474,690 316,787,184 3.6634 3.072 3.063 3.072 3.046 3.350 99,367,066 3.1881 -1.40%
2021-03-05 0 3.580 3.570 3.580 3.500 3.810 139,467,001 503,130,290 3.6075 3.116 3.107 3.116 3.046 3.316 160,259,917 3.1395 -8.91%
2021-03-04 0 3.930 3.920 3.930 3.920 4.230 109,762,192 445,365,683 4.0576 3.420 3.411 3.420 3.411 3.681 126,126,465 3.5311 -4.38%
2021-03-03 0 4.110 4.100 4.110 3.810 4.170 111,595,774 447,777,349 4.0125 3.577 3.568 3.577 3.316 3.629 128,233,413 3.4919 13.22%
2021-03-02 0 3.630 3.620 3.630 3.590 3.870 60,042,178 221,171,804 3.6836 3.159 3.150 3.159 3.124 3.368 68,993,772 3.2057 -4.72%
2021-03-01 0 3.810 3.810 3.830 3.690 4.030 56,183,834 212,993,439 3.7910 3.316 3.316 3.333 3.211 3.507 64,560,194 3.2991 -2.81%
2021-02-26 0 3.920 3.910 3.920 3.740 3.960 110,897,512 429,291,907 3.8711 3.411 3.403 3.411 3.255 3.446 127,431,048 3.3688 -5.31%
2021-02-25 0 4.140 4.140 4.150 3.660 4.280 190,431,901 769,993,094 4.0434 3.603 3.603 3.612 3.185 3.725 218,823,094 3.5188 16.95%
2021-02-24 0 3.540 3.540 3.550 3.500 4.000 90,527,180 330,022,206 3.6456 3.081 3.081 3.089 3.046 3.481 104,023,735 3.1726 -8.53%
2021-02-23 0 3.870 3.870 3.880 3.780 4.100 120,127,837 472,785,971 3.9357 3.368 3.368 3.377 3.290 3.568 138,037,507 3.4251 -0.26%
2021-02-22 0 3.880 3.870 3.880 3.450 3.950 168,137,452 634,352,754 3.7728 3.377 3.368 3.377 3.002 3.438 193,204,801 3.2833 15.13%
2021-02-19 0 3.370 3.370 3.380 3.220 3.420 62,084,508 207,187,699 3.3372 2.933 2.933 2.941 2.802 2.976 71,340,590 2.9042 1.81%
2021-02-18 0 3.310 3.300 3.310 3.170 3.410 112,517,069 370,744,549 3.2950 2.881 2.872 2.881 2.759 2.968 129,292,062 2.8675 1.85%
2021-02-17 0 3.250 3.250 3.260 3.040 3.290 87,512,826 279,059,781 3.1888 2.828 2.828 2.837 2.646 2.863 100,559,976 2.7751 5.52%
2021-02-16 0 3.080 3.070 3.080 2.770 3.080 95,408,279 284,963,765 2.9868 2.680 2.672 2.680 2.411 2.680 109,632,549 2.5993 12.41%
2021-02-11 0 2.740 2.730 2.740 2.700 2.750 6,654,082 18,141,255 2.7263 2.384 2.376 2.384 2.350 2.393 7,646,129 2.3726 -0.72%
2021-02-10 0 2.760 2.750 2.760 2.730 2.800 23,510,000 64,961,400 2.7631 2.402 2.393 2.402 2.376 2.437 27,015,069 2.4046 -0.72%
2021-02-09 0 2.780 2.770 2.780 2.650 2.780 55,997,953 153,090,982 2.7339 2.419 2.411 2.419 2.306 2.419 64,346,600 2.3792 2.96%
2021-02-08 0 2.700 2.700 2.710 2.520 2.720 64,010,038 171,189,170 2.6744 2.350 2.350 2.358 2.193 2.367 73,553,194 2.3274 7.57%
2021-02-05 0 2.510 2.510 2.520 2.480 2.590 27,446,899 69,506,213 2.5324 2.184 2.184 2.193 2.158 2.254 31,538,914 2.2038 0.40%
2021-02-04 0 2.500 2.500 2.510 2.470 2.610 22,959,678 58,048,947 2.5283 2.176 2.176 2.184 2.150 2.271 26,382,700 2.2003 -2.34%
2021-02-03 0 2.560 2.550 2.560 2.500 2.600 32,229,477 82,235,899 2.5516 2.228 2.219 2.228 2.176 2.263 37,034,519 2.2205 -0.39%
2021-02-02 0 2.570 2.550 2.570 2.450 2.570 42,665,639 108,107,824 2.5338 2.237 2.219 2.237 2.132 2.237 49,026,592 2.2051 5.76%
2021-02-01 0 2.430 2.420 2.430 2.310 2.460 32,505,447 78,525,618 2.4158 2.115 2.106 2.115 2.010 2.141 37,351,633 2.1023 2.97%
2021-01-29 0 2.360 2.360 2.370 2.320 2.480 46,676,901 110,811,322 2.3740 2.054 2.054 2.063 2.019 2.158 53,635,887 2.0660 -2.07%
2021-01-28 0 2.410 2.400 2.410 2.380 2.480 37,557,071 90,710,005 2.4153 2.097 2.089 2.097 2.071 2.158 43,156,396 2.1019 -2.03%
2021-01-27 0 2.460 2.450 2.460 2.400 2.580 44,488,932 109,426,997 2.4596 2.141 2.132 2.141 2.089 2.245 51,121,717 2.1405 -2.77%
2021-01-26 0 2.530 2.520 2.530 2.530 2.610 33,205,550 84,610,510 2.5481 2.202 2.193 2.202 2.202 2.271 38,156,113 2.2175 -3.07%
2021-01-25 0 2.610 2.600 2.610 2.560 2.660 29,120,166 75,964,966 2.6087 2.271 2.263 2.271 2.228 2.315 33,461,646 2.2702 0.38%
2021-01-22 0 2.600 2.600 2.610 2.600 2.830 57,431,000 152,215,870 2.6504 2.263 2.263 2.271 2.263 2.463 65,993,298 2.3065 -7.14%
2021-01-21 0 2.800 2.790 2.800 2.620 2.860 108,589,503 300,402,355 2.7664 2.437 2.428 2.437 2.280 2.489 124,778,941 2.4075 5.66%
2021-01-20 0 2.650 2.640 2.650 2.600 2.700 44,054,383 116,880,084 2.6531 2.306 2.297 2.306 2.263 2.350 50,622,382 2.3089 1.92%
2021-01-19 0 2.600 2.590 2.600 2.550 2.700 52,406,605 137,263,441 2.6192 2.263 2.254 2.263 2.219 2.350 60,219,823 2.2794 -1.89%
2021-01-18 0 2.650 2.640 2.650 2.550 2.700 35,449,088 94,040,884 2.6528 2.306 2.297 2.306 2.219 2.350 40,734,137 2.3087 -1.85%
2021-01-15 0 2.700 2.690 2.700 2.640 2.760 39,514,276 106,318,288 2.6906 2.350 2.341 2.350 2.297 2.402 45,405,397 2.3415 0.37%
2021-01-14 0 2.690 2.680 2.690 2.680 2.760 44,214,313 119,521,483 2.7032 2.341 2.332 2.341 2.332 2.402 50,806,155 2.3525 -2.54%
2021-01-13 0 2.760 2.760 2.770 2.730 2.890 44,928,833 125,629,612 2.7962 2.402 2.402 2.411 2.376 2.515 51,627,202 2.4334 -0.36%
2021-01-12 0 2.770 2.760 2.770 2.740 2.830 35,601,390 98,523,824 2.7674 2.411 2.402 2.411 2.384 2.463 40,909,145 2.4084 0.00%
2021-01-11 0 2.770 2.760 2.770 2.720 3.060 67,751,907 192,542,791 2.8419 2.411 2.402 2.411 2.367 2.663 77,852,932 2.4732 -8.58%
2021-01-08 0 3.030 3.030 3.040 2.930 3.150 62,736,486 190,004,011 3.0286 2.637 2.637 2.646 2.550 2.741 72,089,770 2.6357 -1.30%
2021-01-07 0 3.070 3.060 3.070 2.860 3.100 121,613,891 366,380,350 3.0127 2.672 2.663 2.672 2.489 2.698 139,745,115 2.6218 8.87%
2021-01-06 0 2.820 2.810 2.820 2.750 2.910 41,446,230 116,323,217 2.8066 2.454 2.445 2.454 2.393 2.532 47,625,383 2.4425 -1.74%
2021-01-05 0 2.870 2.860 2.870 2.770 2.900 33,652,000 95,574,390 2.8401 2.498 2.489 2.498 2.411 2.524 38,669,124 2.4716 -1.71%
2021-01-04 0 2.920 2.910 2.920 2.720 2.920 42,053,584 119,877,875 2.8506 2.541 2.532 2.541 2.367 2.541 48,323,287 2.4807 6.57%
2020-12-31 0 2.740 2.730 2.740 2.700 2.780 13,940,150 38,130,539 2.7353 2.384 2.376 2.384 2.350 2.419 16,018,465 2.3804 1.48%
2020-12-30 0 2.700 2.690 2.700 2.650 2.720 16,854,589 45,305,017 2.6880 2.350 2.341 2.350 2.306 2.367 19,367,413 2.3392 0.00%
2020-12-29 0 2.700 2.680 2.700 2.660 2.830 22,174,900 59,892,806 2.7009 2.350 2.332 2.350 2.315 2.463 25,480,921 2.3505 -2.88%
2020-12-28 0 2.780 2.770 2.780 2.700 2.830 32,276,520 89,907,024 2.7855 2.419 2.411 2.419 2.350 2.463 37,088,576 2.4241 2.58%
2020-12-24 0 2.710 2.710 2.720 2.660 2.730 13,160,000 35,590,470 2.7044 2.358 2.358 2.367 2.315 2.376 15,122,004 2.3536 3.04%
2020-12-23 0 2.630 2.630 2.640 2.630 2.710 21,040,685 56,082,235 2.6654 2.289 2.289 2.297 2.289 2.358 24,177,608 2.3196 0.00%
2020-12-22 0 2.630 2.630 2.640 2.610 2.800 41,646,200 111,672,076 2.6814 2.289 2.289 2.297 2.271 2.437 47,855,167 2.3335 -6.74%
2020-12-21 0 2.820 2.820 2.830 2.810 2.910 25,959,073 73,749,638 2.8410 2.454 2.454 2.463 2.445 2.532 29,829,270 2.4724 -2.42%
2020-12-18 0 2.890 2.870 2.890 2.840 3.000 40,861,974 118,422,219 2.8981 2.515 2.498 2.515 2.472 2.611 46,954,022 2.5221 -0.34%
2020-12-17 0 2.900 2.890 2.900 2.660 2.910 56,327,000 159,626,790 2.8339 2.524 2.515 2.524 2.315 2.532 64,724,704 2.4662 8.61%
2020-12-16 0 2.670 2.660 2.670 2.650 2.770 19,798,294 53,266,500 2.6905 2.324 2.315 2.324 2.306 2.411 22,749,991 2.3414 -1.11%
2020-12-15 0 2.700 2.680 2.700 2.630 2.770 24,181,115 64,605,189 2.6717 2.350 2.332 2.350 2.289 2.411 27,786,239 2.3251 -1.46%
2020-12-14 0 2.740 2.740 2.750 2.730 2.810 19,957,670 54,960,093 2.7538 2.384 2.384 2.393 2.376 2.445 22,933,128 2.3965 -1.44%
2020-12-11 0 2.780 2.780 2.800 2.750 2.960 47,932,224 137,174,712 2.8618 2.419 2.419 2.437 2.393 2.576 55,078,364 2.4905 0.00%
2020-12-10 0 2.780 2.780 2.790 2.700 2.820 22,845,482 63,668,405 2.7869 2.419 2.419 2.428 2.350 2.454 26,251,479 2.4253 0.36%
2020-12-09 0 2.770 2.760 2.770 2.760 2.880 29,154,252 81,610,477 2.7993 2.411 2.402 2.411 2.402 2.506 33,500,814 2.4361 -1.42%
2020-12-08 0 2.810 2.800 2.810 2.760 2.850 22,178,061 62,174,787 2.8034 2.445 2.437 2.445 2.402 2.480 25,484,553 2.4397 -1.75%
2020-12-07 0 2.860 2.850 2.860 2.790 2.950 27,103,713 77,183,554 2.8477 2.489 2.480 2.489 2.428 2.567 31,144,563 2.4782 0.70%
2020-12-04 0 2.840 2.830 2.840 2.790 2.870 36,868,576 104,679,678 2.8393 2.472 2.463 2.472 2.428 2.498 42,365,254 2.4709 1.79%
2020-12-03 0 2.790 2.780 2.790 2.750 2.990 82,205,181 233,113,180 2.8357 2.428 2.419 2.428 2.393 2.602 94,461,022 2.4678 -6.69%
2020-12-02 0 2.990 2.980 2.990 2.970 3.150 57,080,542 173,214,918 3.0346 2.602 2.593 2.602 2.585 2.741 65,590,590 2.6409 -0.33%
2020-12-01 0 3.000 2.990 3.000 2.940 3.090 51,715,065 154,774,880 2.9928 2.611 2.602 2.611 2.559 2.689 59,425,183 2.6045 -1.96%
2020-11-30 0 3.060 3.050 3.060 2.870 3.150 130,803,767 397,498,357 3.0389 2.663 2.654 2.663 2.498 2.741 150,305,095 2.6446 7.75%
2020-11-27 0 2.840 2.830 2.840 2.720 2.950 54,267,169 152,700,502 2.8139 2.472 2.463 2.472 2.367 2.567 62,357,776 2.4488 0.00%
2020-11-26 0 2.840 2.840 2.850 2.760 2.860 42,290,367 119,017,472 2.8143 2.472 2.472 2.480 2.402 2.489 48,595,371 2.4492 3.27%
2020-11-25 0 2.750 2.750 2.760 2.720 2.980 105,754,481 303,007,364 2.8652 2.393 2.393 2.402 2.367 2.593 121,521,250 2.4935 -2.14%
2020-11-24 0 2.810 2.800 2.810 2.520 2.840 112,956,518 310,830,089 2.7518 2.445 2.437 2.445 2.193 2.472 129,797,028 2.3947 9.34%
2020-11-23 0 2.570 2.570 2.580 2.310 2.680 142,721,396 361,926,155 2.5359 2.237 2.237 2.245 2.010 2.332 163,999,505 2.2069 13.22%
2020-11-20 0 2.270 2.270 2.280 2.150 2.310 55,164,926 124,659,045 2.2598 1.975 1.975 1.984 1.871 2.010 63,389,378 1.9666 3.18%
2020-11-19 0 2.200 2.200 2.210 2.170 2.270 30,430,990 67,252,188 2.2100 1.915 1.915 1.923 1.888 1.975 34,967,898 1.9233 -1.79%
2020-11-18 0 2.240 2.230 2.240 2.160 2.280 37,014,000 83,119,960 2.2456 1.949 1.941 1.949 1.880 1.984 42,532,359 1.9543 2.28%
2020-11-17 0 2.190 2.170 2.190 2.120 2.240 25,087,308 54,870,591 2.1872 1.906 1.888 1.906 1.845 1.949 28,827,535 1.9034 -0.45%
2020-11-16 0 2.200 2.190 2.200 2.100 2.240 62,712,485 137,675,670 2.1953 1.915 1.906 1.915 1.828 1.949 72,062,191 1.9105 6.28%
2020-11-13 0 2.070 2.060 2.070 2.030 2.120 29,785,524 61,284,668 2.0575 1.801 1.793 1.801 1.767 1.845 34,226,201 1.7906 -1.43%
2020-11-12 0 2.100 2.090 2.100 2.020 2.110 22,705,000 46,990,500 2.0696 1.828 1.819 1.828 1.758 1.836 26,090,053 1.8011 -0.47%
2020-11-11 0 2.110 2.100 2.110 2.030 2.150 31,915,926 67,141,246 2.1037 1.836 1.828 1.836 1.767 1.871 36,674,221 1.8307 2.43%
2020-11-10 0 2.060 2.050 2.060 1.980 2.110 58,471,896 120,020,407 2.0526 1.793 1.784 1.793 1.723 1.836 67,189,379 1.7863 3.00%
2020-11-09 0 2.000 1.990 2.000 1.850 2.010 53,894,000 105,665,780 1.9606 1.741 1.732 1.741 1.610 1.749 61,928,972 1.7062 9.29%
2020-11-06 0 1.830 1.820 1.830 1.790 1.840 18,070,000 32,941,380 1.8230 1.593 1.584 1.593 1.558 1.601 20,764,028 1.5865 2.23%
2020-11-05 0 1.790 1.780 1.790 1.740 1.790 9,822,000 17,390,560 1.7706 1.558 1.549 1.558 1.514 1.558 11,286,347 1.5408 2.29%
2020-11-04 0 1.750 1.740 1.750 1.730 1.770 6,911,080 12,075,398 1.7473 1.523 1.514 1.523 1.506 1.540 7,941,442 1.5206 0.57%
2020-11-03 0 1.740 1.740 1.760 1.700 1.780 11,375,000 19,975,620 1.7561 1.514 1.514 1.532 1.479 1.549 13,070,881 1.5283 2.96%
2020-11-02 0 1.690 1.680 1.690 1.670 1.730 7,973,313 13,542,032 1.6984 1.471 1.462 1.471 1.453 1.506 9,162,042 1.4781 0.00%
2020-10-30 0 1.690 1.660 1.690 1.640 1.720 17,202,180 28,849,727 1.6771 1.471 1.445 1.471 1.427 1.497 19,766,826 1.4595 1.81%
2020-10-29 0 1.660 1.660 1.670 1.630 1.690 10,685,395 17,684,107 1.6550 1.445 1.445 1.453 1.419 1.471 12,278,464 1.4403 -0.60%
2020-10-28 0 1.670 1.670 1.680 1.650 1.720 13,880,000 23,328,610 1.6807 1.453 1.453 1.462 1.436 1.497 15,949,347 1.4627 -2.91%
2020-10-27 0 1.720 1.710 1.720 1.700 1.810 13,392,823 23,146,280 1.7283 1.497 1.488 1.497 1.479 1.575 15,389,538 1.5040 -3.37%
2020-10-23 0 1.780 1.770 1.780 1.750 1.820 18,820,450 33,587,379 1.7846 1.549 1.540 1.549 1.523 1.584 21,626,361 1.5531 1.71%
2020-10-22 0 1.750 1.750 1.760 1.730 1.760 9,466,740 16,517,538 1.7448 1.523 1.523 1.532 1.506 1.532 10,878,121 1.5184 -0.57%
2020-10-21 0 1.760 1.760 1.770 1.730 1.800 16,806,000 29,669,762 1.7654 1.532 1.532 1.540 1.506 1.566 19,311,580 1.5364 1.73%
2020-10-20 0 1.730 1.710 1.730 1.690 1.730 7,905,560 13,471,955 1.7041 1.506 1.488 1.506 1.471 1.506 9,084,188 1.4830 1.76%
2020-10-19 0 1.700 1.700 1.720 1.700 1.760 9,260,000 15,980,960 1.7258 1.479 1.479 1.497 1.479 1.532 10,640,559 1.5019 -0.58%
2020-10-16 0 1.710 1.700 1.710 1.660 1.740 15,674,000 26,861,542 1.7138 1.488 1.479 1.488 1.445 1.514 18,010,812 1.4914 3.64%
2020-10-15 0 1.650 1.650 1.660 1.650 1.690 14,628,349 24,345,079 1.6642 1.436 1.436 1.445 1.436 1.471 16,809,267 1.4483 -1.20%
2020-10-14 0 1.670 1.660 1.680 1.640 1.710 18,193,886 30,212,120 1.6606 1.453 1.445 1.462 1.427 1.488 20,906,384 1.4451 -2.91%
2020-10-12 0 1.720 1.710 1.720 1.680 1.730 15,670,886 26,755,884 1.7074 1.497 1.488 1.497 1.462 1.506 18,007,234 1.4858 1.78%
2020-10-09 0 1.690 1.680 1.690 1.670 1.710 12,295,019 20,722,370 1.6854 1.471 1.462 1.471 1.453 1.488 14,128,064 1.4668 -1.17%
2020-10-08 0 1.710 1.700 1.710 1.670 1.720 10,512,588 17,836,621 1.6967 1.488 1.479 1.488 1.453 1.497 12,079,893 1.4766 1.79%
2020-10-07 0 1.680 1.670 1.680 1.650 1.680 7,858,465 13,118,686 1.6694 1.462 1.453 1.462 1.436 1.462 9,030,071 1.4528 0.00%
2020-10-06 0 1.680 1.670 1.680 1.590 1.690 11,123,400 18,464,680 1.6600 1.462 1.453 1.462 1.384 1.471 12,781,770 1.4446 4.35%
2020-10-05 0 1.610 1.600 1.610 1.560 1.620 9,926,000 15,856,490 1.5975 1.401 1.392 1.401 1.358 1.410 11,405,852 1.3902 1.90%
2020-09-30 0 1.580 1.570 1.580 1.550 1.630 13,542,000 21,406,630 1.5808 1.375 1.366 1.375 1.349 1.419 15,560,956 1.3757 -0.63%
2020-09-29 0 1.590 1.590 1.600 1.590 1.630 8,584,850 13,745,683 1.6012 1.384 1.384 1.392 1.384 1.419 9,864,752 1.3934 0.63%
2020-09-28 0 1.580 1.580 1.590 1.550 1.600 15,804,000 24,891,900 1.5750 1.375 1.375 1.384 1.349 1.392 18,160,194 1.3707 0.64%
2020-09-25 0 1.570 1.560 1.570 1.560 1.630 19,009,489 30,135,194 1.5853 1.366 1.358 1.366 1.358 1.419 21,843,584 1.3796 -2.48%
2020-09-24 0 1.610 1.610 1.620 1.580 1.660 20,308,000 32,721,000 1.6112 1.401 1.401 1.410 1.375 1.445 23,335,688 1.4022 -4.17%
2020-09-23 0 1.680 1.670 1.680 1.640 1.730 19,954,119 33,308,318 1.6692 1.462 1.453 1.462 1.427 1.506 22,929,047 1.4527 -1.75%
2020-09-22 0 1.710 1.710 1.720 1.680 1.770 18,295,876 31,206,224 1.7056 1.488 1.488 1.497 1.462 1.540 21,023,579 1.4843 -2.84%
2020-09-21 0 1.760 1.760 1.770 1.750 1.830 17,120,766 30,485,844 1.7806 1.532 1.532 1.540 1.523 1.593 19,673,274 1.5496 -2.22%
2020-09-18 0 1.800 1.800 1.820 1.780 1.840 18,723,497 33,824,431 1.8065 1.566 1.566 1.584 1.549 1.601 21,514,954 1.5721 0.00%
2020-09-17 0 1.800 1.790 1.800 1.760 1.840 10,488,413 18,697,999 1.7827 1.566 1.558 1.566 1.532 1.601 12,052,114 1.5514 -0.55%
2020-09-16 0 1.810 1.810 1.820 1.780 1.850 17,105,660 30,801,758 1.8007 1.575 1.575 1.584 1.549 1.610 19,655,916 1.5670 -1.63%
2020-09-15 0 1.840 1.830 1.840 1.800 1.850 7,448,000 13,614,170 1.8279 1.601 1.593 1.601 1.566 1.610 8,558,411 1.5907 1.66%
2020-09-14 0 1.810 1.810 1.820 1.800 1.860 12,626,325 23,023,906 1.8235 1.575 1.575 1.584 1.566 1.619 14,508,764 1.5869 0.00%
2020-09-11 0 1.810 1.810 1.820 1.780 1.840 7,589,124 13,737,685 1.8102 1.575 1.575 1.584 1.549 1.601 8,720,575 1.5753 0.00%
2020-09-10 0 1.810 1.810 1.820 1.810 1.890 13,134,000 24,083,440 1.8337 1.575 1.575 1.584 1.575 1.645 15,092,127 1.5958 -3.21%
2020-09-09 0 1.870 1.860 1.870 1.830 1.890 9,902,996 18,434,176 1.8615 1.627 1.619 1.627 1.593 1.645 11,379,418 1.6200 -1.06%
2020-09-08 0 1.890 1.890 1.900 1.850 1.910 7,351,960 13,884,386 1.8885 1.645 1.645 1.653 1.610 1.662 8,448,052 1.6435 0.00%
2020-09-07 0 1.890 1.880 1.890 1.860 1.950 10,570,365 20,131,406 1.9045 1.645 1.636 1.645 1.619 1.697 12,146,284 1.6574 -0.53%
2020-09-04 0 1.900 1.890 1.900 1.820 1.900 17,818,300 33,190,551 1.8627 1.653 1.645 1.653 1.584 1.653 20,474,802 1.6210 0.53%
2020-09-03 0 1.890 1.880 1.890 1.880 1.950 24,242,266 46,290,173 1.9095 1.645 1.636 1.645 1.636 1.697 27,856,507 1.6617 -2.07%
2020-09-02 0 1.930 1.920 1.930 1.900 1.970 17,225,035 33,085,335 1.9208 1.680 1.671 1.680 1.653 1.714 19,793,088 1.6716 -1.53%
2020-09-01 0 1.960 1.950 1.960 1.860 1.990 19,782,000 38,261,090 1.9341 1.706 1.697 1.706 1.619 1.732 22,731,267 1.6832 3.16%
2020-08-31 0 1.900 1.900 1.930 1.900 2.040 40,680,227 79,214,873 1.9473 1.653 1.653 1.680 1.653 1.775 46,745,178 1.6946 -3.55%
2020-08-28 0 1.970 1.960 1.970 1.890 1.970 16,240,000 31,368,590 1.9316 1.714 1.706 1.714 1.645 1.714 18,661,196 1.6810 0.00%
2020-08-27 0 1.970 1.960 1.970 1.940 2.010 23,507,040 46,493,088 1.9778 1.714 1.706 1.714 1.688 1.749 27,011,668 1.7212 2.07%
2020-08-26 0 1.930 1.930 1.940 1.920 2.090 52,907,341 104,811,794 1.9810 1.680 1.680 1.688 1.671 1.819 60,795,213 1.7240 -7.21%
2020-08-25 0 2.080 2.070 2.080 2.060 2.100 12,769,547 26,601,676 2.0832 1.810 1.801 1.810 1.793 1.828 14,673,339 1.8129 -0.48%
2020-08-24 0 2.090 2.080 2.090 2.060 2.100 16,726,519 34,819,373 2.0817 1.819 1.810 1.819 1.793 1.828 19,220,249 1.8116 0.48%
2020-08-21 0 2.080 2.080 2.090 2.030 2.090 20,772,379 42,816,916 2.0612 1.810 1.810 1.819 1.767 1.819 23,869,300 1.7938 0.97%
2020-08-20 0 2.060 2.050 2.060 2.040 2.090 20,163,254 41,658,487 2.0661 1.793 1.784 1.793 1.775 1.819 23,169,362 1.7980 -0.96%
2020-08-19 0 2.080 2.080 2.090 2.060 2.140 10,296,152 21,480,264 2.0862 1.810 1.810 1.819 1.793 1.862 11,831,189 1.8156 -1.42%
2020-08-18 0 2.110 2.090 2.110 2.040 2.120 28,533,828 59,520,699 2.0860 1.836 1.819 1.836 1.775 1.845 32,787,892 1.8153 3.94%
2020-08-17 0 2.030 2.030 2.040 2.010 2.060 16,746,899 34,107,871 2.0367 1.767 1.767 1.775 1.749 1.793 19,243,668 1.7724 0.50%
2020-08-14 0 2.020 2.010 2.020 2.000 2.040 23,891,127 48,267,467 2.0203 1.758 1.749 1.758 1.741 1.775 27,453,018 1.7582 -0.49%
2020-08-13 0 2.030 2.030 2.040 2.020 2.100 17,685,533 36,062,119 2.0391 1.767 1.767 1.775 1.758 1.828 20,322,241 1.7745 -1.46%
2020-08-12 0 2.060 2.060 2.070 2.020 2.090 27,782,509 56,862,923 2.0467 1.793 1.793 1.801 1.758 1.819 31,924,560 1.7812 -3.29%
2020-08-11 0 2.130 2.080 2.130 2.070 2.160 22,559,989 47,752,769 2.1167 1.854 1.810 1.854 1.801 1.880 25,923,422 1.8421 0.47%
2020-08-10 0 2.120 2.120 2.130 2.060 2.180 33,430,000 70,493,210 2.1087 1.845 1.845 1.854 1.793 1.897 38,414,026 1.8351 -2.75%
2020-08-07 0 2.180 2.170 2.180 2.160 2.270 35,902,006 78,651,072 2.1907 1.897 1.888 1.897 1.880 1.975 41,254,580 1.9065 -3.96%
2020-08-06 0 2.270 2.260 2.270 2.180 2.290 28,961,497 64,844,774 2.2390 1.975 1.967 1.975 1.897 1.993 33,279,321 1.9485 0.89%
2020-08-05 0 2.250 2.240 2.250 2.150 2.290 62,081,476 138,742,068 2.2348 1.958 1.949 1.958 1.871 1.993 71,337,106 1.9449 4.65%
2020-08-04 0 2.150 2.150 2.160 2.050 2.170 57,178,788 121,836,207 2.1308 1.871 1.871 1.880 1.784 1.888 65,703,484 1.8543 6.44%
2020-08-03 0 2.020 2.020 2.030 1.990 2.040 19,601,495 39,471,162 2.0137 1.758 1.758 1.767 1.732 1.775 22,523,851 1.7524 1.51%
2020-07-31 0 1.990 1.990 2.000 1.990 2.080 29,705,938 60,194,780 2.0264 1.732 1.732 1.741 1.732 1.810 34,134,750 1.7634 -3.86%
2020-07-30 0 2.070 2.050 2.070 2.030 2.110 39,666,014 81,844,978 2.0634 1.801 1.784 1.801 1.767 1.836 45,579,758 1.7956 0.49%
2020-07-29 0 2.060 2.060 2.070 2.020 2.080 35,156,000 72,198,390 2.0537 1.793 1.793 1.801 1.758 1.810 40,397,353 1.7872 1.48%
2020-07-28 0 2.030 2.030 2.040 2.010 2.130 31,509,613 65,166,433 2.0681 1.767 1.767 1.775 1.749 1.854 36,207,332 1.7998 2.01%
2020-07-27 0 1.990 1.990 2.000 1.970 2.030 37,412,687 74,692,114 1.9964 1.732 1.732 1.741 1.714 1.767 42,990,486 1.7374 1.02%
2020-07-24 0 1.970 1.970 1.980 1.950 2.060 41,864,000 83,615,680 1.9973 1.714 1.714 1.723 1.697 1.793 48,105,438 1.7382 -3.90%
2020-07-23 0 2.050 2.040 2.050 2.020 2.090 32,276,350 66,405,990 2.0574 1.784 1.775 1.784 1.758 1.819 37,088,380 1.7905 -0.97%
2020-07-22 0 2.070 2.070 2.080 2.050 2.150 56,890,730 120,228,292 2.1133 1.801 1.801 1.810 1.784 1.871 65,372,480 1.8391 0.98%
2020-07-21 0 2.050 2.040 2.050 1.980 2.100 38,347,312 77,668,045 2.0254 1.784 1.775 1.784 1.723 1.828 44,064,452 1.7626 -1.44%
2020-07-20 0 2.080 2.070 2.080 1.890 2.100 56,860,662 114,568,497 2.0149 1.810 1.801 1.810 1.645 1.828 65,337,929 1.7535 9.47%
2020-07-17 0 1.900 1.900 1.910 1.870 2.020 43,712,000 84,532,240 1.9338 1.653 1.653 1.662 1.627 1.758 50,228,953 1.6829 -4.52%
2020-07-16 0 1.990 1.980 1.990 1.950 2.120 46,230,392 94,275,653 2.0393 1.732 1.723 1.732 1.697 1.845 53,122,809 1.7747 -4.78%
2020-07-15 0 2.090 2.090 2.110 2.040 2.200 81,702,439 172,436,342 2.1105 1.819 1.819 1.836 1.775 1.915 93,883,327 1.8367 2.96%
2020-07-14 0 2.030 2.020 2.030 1.970 2.080 44,430,800 90,007,758 2.0258 1.767 1.758 1.767 1.714 1.810 51,054,918 1.7630 -2.40%
2020-07-13 0 2.080 2.070 2.080 1.930 2.100 66,311,517 136,502,812 2.0585 1.810 1.801 1.810 1.680 1.828 76,197,797 1.7914 7.77%
2020-07-10 0 1.930 1.920 1.930 1.900 1.990 56,117,753 109,139,730 1.9448 1.680 1.671 1.680 1.653 1.732 64,484,261 1.6925 -3.50%
2020-07-09 0 2.000 2.000 2.010 1.890 2.050 100,785,718 200,266,475 1.9871 1.741 1.741 1.749 1.645 1.784 115,811,702 1.7292 6.95%
2020-07-08 0 1.870 1.870 1.880 1.730 1.880 60,566,000 111,290,000 1.8375 1.627 1.627 1.636 1.506 1.636 69,595,690 1.5991 6.25%
2020-07-07 0 1.760 1.740 1.760 1.720 1.900 70,010,751 126,587,971 1.8081 1.532 1.514 1.532 1.497 1.653 80,448,544 1.5735 -0.56%
2020-07-06 0 1.770 1.770 1.790 1.600 1.800 95,460,945 164,174,862 1.7198 1.540 1.540 1.558 1.392 1.566 109,693,067 1.4967 12.74%
2020-07-03 0 1.570 1.570 1.580 1.530 1.580 27,200,917 42,427,875 1.5598 1.366 1.366 1.375 1.331 1.375 31,256,259 1.3574 3.29%
2020-07-02 0 1.520 1.520 1.530 1.470 1.540 29,331,120 44,245,525 1.5085 1.323 1.323 1.331 1.279 1.340 33,704,051 1.3128 4.83%
2020-06-30 0 1.450 1.450 1.460 1.440 1.480 12,413,229 18,051,591 1.4542 1.262 1.262 1.271 1.253 1.288 14,263,898 1.2655 0.00%
2020-06-29 0 1.450 1.440 1.450 1.440 1.470 16,599,000 24,133,880 1.4539 1.262 1.253 1.262 1.253 1.279 19,073,719 1.2653 -1.36%
2020-06-26 0 1.470 1.470 1.480 1.460 1.490 7,599,808 11,217,444 1.4760 1.279 1.279 1.288 1.271 1.297 8,732,851 1.2845 -1.34%
2020-06-24 0 1.490 1.480 1.490 1.480 1.510 6,672,792 9,933,121 1.4886 1.297 1.288 1.297 1.288 1.314 7,667,628 1.2955 0.00%
2020-06-23 0 1.490 1.490 1.500 1.460 1.500 7,099,305 10,484,346 1.4768 1.297 1.297 1.305 1.271 1.305 8,157,729 1.2852 0.00%
2020-06-22 0 1.490 1.480 1.490 1.480 1.520 19,108,161 28,587,046 1.4961 1.297 1.288 1.297 1.288 1.323 21,956,967 1.3020 -1.97%
2020-06-19 0 1.520 1.510 1.520 1.500 1.550 20,292,013 30,766,551 1.5162 1.323 1.314 1.323 1.305 1.349 23,317,317 1.3195 -1.30%
2020-06-18 0 1.540 1.540 1.550 1.510 1.570 13,736,000 21,294,416 1.5503 1.340 1.340 1.349 1.314 1.366 15,783,879 1.3491 1.99%
2020-06-17 0 1.510 1.510 1.520 1.490 1.560 17,745,500 27,046,155 1.5241 1.314 1.314 1.323 1.297 1.358 20,391,149 1.3264 -0.66%
2020-06-16 0 1.520 1.510 1.520 1.480 1.530 20,788,280 31,471,711 1.5139 1.323 1.314 1.323 1.288 1.331 23,887,572 1.3175 3.40%
2020-06-15 0 1.470 1.470 1.480 1.460 1.500 18,671,240 27,583,308 1.4773 1.279 1.279 1.288 1.271 1.305 21,454,906 1.2856 -2.00%
2020-06-12 0 1.500 1.490 1.500 1.460 1.500 29,373,491 43,365,601 1.4764 1.305 1.297 1.305 1.271 1.305 33,752,739 1.2848 -1.96%
2020-06-11 0 1.530 1.520 1.530 1.510 1.580 17,594,572 26,996,705 1.5344 1.331 1.323 1.331 1.314 1.375 20,217,719 1.3353 -2.55%
2020-06-10 0 1.570 1.570 1.580 1.550 1.620 19,132,020 30,042,062 1.5703 1.366 1.366 1.375 1.349 1.410 21,984,383 1.3665 -2.48%
2020-06-09 0 1.610 1.610 1.620 1.600 1.630 21,287,122 34,372,098 1.6147 1.401 1.401 1.410 1.392 1.419 24,460,786 1.4052 1.26%
2020-06-08 0 1.590 1.580 1.590 1.570 1.630 30,052,050 48,090,871 1.6003 1.384 1.375 1.384 1.366 1.419 34,532,463 1.3926 0.63%
2020-06-05 0 1.580 1.580 1.590 1.520 1.590 23,148,796 36,004,697 1.5554 1.375 1.375 1.384 1.323 1.384 26,600,014 1.3536 3.27%
2020-06-04 0 1.530 1.520 1.530 1.500 1.540 13,542,000 20,589,140 1.5204 1.331 1.323 1.331 1.305 1.340 15,560,956 1.3231 0.66%
2020-06-03 0 1.520 1.510 1.520 1.480 1.530 20,998,046 31,743,939 1.5118 1.323 1.314 1.323 1.288 1.331 24,128,612 1.3156 4.11%
2020-06-02 0 1.460 1.460 1.470 1.460 1.500 26,667,380 39,197,698 1.4699 1.271 1.271 1.279 1.271 1.305 30,643,178 1.2792 0.00%
2020-06-01 0 1.460 1.450 1.460 1.430 1.470 31,494,719 45,908,106 1.4576 1.271 1.262 1.271 1.244 1.279 36,190,217 1.2685 2.10%
2020-05-29 0 1.430 1.420 1.430 1.400 1.450 34,110,374 48,728,420 1.4286 1.244 1.236 1.244 1.218 1.262 39,195,836 1.2432 -0.69%
2020-05-28 0 1.440 1.440 1.450 1.430 1.480 37,204,356 54,049,084 1.4528 1.253 1.253 1.262 1.244 1.288 42,751,095 1.2643 0.00%
2020-05-27 0 1.440 1.430 1.440 1.420 1.470 28,704,800 41,376,630 1.4415 1.253 1.244 1.253 1.236 1.279 32,984,354 1.2544 -0.69%
2020-05-26 0 1.450 1.450 1.460 1.450 1.490 23,974,000 35,069,380 1.4628 1.262 1.262 1.271 1.262 1.297 27,548,246 1.2730 -0.68%
2020-05-25 0 1.460 1.450 1.460 1.440 1.480 31,078,848 45,050,094 1.4495 1.271 1.262 1.271 1.253 1.288 35,712,345 1.2615 -1.35%
2020-05-22 0 1.480 1.480 1.490 1.460 1.520 34,334,843 51,074,171 1.4875 1.288 1.288 1.297 1.271 1.323 39,453,771 1.2945 -3.90%
2020-05-21 0 1.540 1.540 1.550 1.530 1.600 11,918,609 18,519,425 1.5538 1.340 1.340 1.349 1.331 1.392 13,695,536 1.3522 -2.53%
2020-05-20 0 1.580 1.570 1.580 1.560 1.600 7,687,075 12,117,791 1.5764 1.375 1.366 1.375 1.358 1.392 8,833,129 1.3719 0.64%
2020-05-19 0 1.570 1.570 1.590 1.570 1.650 23,250,989 37,328,741 1.6055 1.366 1.366 1.384 1.366 1.436 26,717,442 1.3972 -1.26%
2020-05-18 0 1.590 1.590 1.600 1.500 1.600 15,179,609 23,980,553 1.5798 1.384 1.384 1.392 1.305 1.392 17,442,713 1.3748 4.61%
2020-05-15 0 1.520 1.520 1.530 1.510 1.540 9,063,932 13,789,692 1.5214 1.323 1.323 1.331 1.314 1.340 10,415,259 1.3240 0.66%
2020-05-14 0 1.510 1.500 1.510 1.480 1.540 31,857,128 47,976,508 1.5060 1.314 1.305 1.314 1.288 1.340 36,606,657 1.3106 -1.95%
2020-05-13 0 1.540 1.540 1.550 1.530 1.570 24,778,729 38,426,050 1.5508 1.340 1.340 1.349 1.331 1.366 28,472,951 1.3496 -1.91%
2020-05-12 0 1.570 1.570 1.580 1.560 1.610 16,963,165 26,766,276 1.5779 1.366 1.366 1.375 1.358 1.401 19,492,177 1.3732 -3.09%
2020-05-11 0 1.620 1.610 1.620 1.610 1.650 14,620,504 23,864,219 1.6322 1.410 1.401 1.410 1.401 1.436 16,800,252 1.4205 0.62%
2020-05-08 0 1.610 1.600 1.610 1.580 1.620 9,457,125 15,135,484 1.6004 1.401 1.392 1.401 1.375 1.410 10,867,073 1.3928 1.90%
2020-05-07 0 1.580 1.580 1.590 1.570 1.610 9,173,121 14,513,316 1.5822 1.375 1.375 1.384 1.366 1.401 10,540,727 1.3769 -1.25%
2020-05-06 0 1.600 1.600 1.610 1.550 1.640 20,704,000 33,289,420 1.6079 1.392 1.392 1.401 1.349 1.427 23,790,727 1.3993 3.90%
2020-05-05 0 1.540 1.540 1.550 1.530 1.570 8,356,800 12,905,186 1.5443 1.340 1.340 1.349 1.331 1.366 9,602,702 1.3439 0.65%
2020-05-04 0 1.530 1.530 1.540 1.490 1.590 20,620,606 31,639,600 1.5344 1.331 1.331 1.340 1.297 1.384 23,694,900 1.3353 -7.27%
2020-04-29 0 1.650 1.640 1.650 1.500 1.660 17,699,726 28,665,642 1.6196 1.436 1.427 1.436 1.305 1.445 20,338,550 1.4094 7.14%
2020-04-28 0 1.540 1.540 1.550 1.490 1.550 7,614,000 11,663,560 1.5319 1.340 1.340 1.349 1.297 1.349 8,749,159 1.3331 -0.65%
2020-04-27 0 1.550 1.540 1.550 1.530 1.560 6,584,020 10,171,420 1.5449 1.349 1.340 1.349 1.331 1.358 7,565,621 1.3444 1.97%
2020-04-24 0 1.520 1.520 1.530 1.480 1.550 14,726,779 22,423,145 1.5226 1.323 1.323 1.331 1.288 1.349 16,922,371 1.3251 2.01%
2020-04-23 0 1.490 1.480 1.490 1.470 1.520 24,130,679 35,909,234 1.4881 1.297 1.288 1.297 1.279 1.323 27,728,284 1.2950 0.00%
2020-04-22 0 1.490 1.490 1.500 1.430 1.520 35,167,691 51,898,066 1.4757 1.297 1.297 1.305 1.244 1.323 40,410,787 1.2843 -0.67%
2020-04-21 0 1.500 1.490 1.500 1.490 1.590 31,040,258 47,261,080 1.5226 1.305 1.297 1.305 1.297 1.384 35,668,001 1.3250 -4.46%
2020-04-20 0 1.570 1.570 1.580 1.570 1.620 10,360,000 16,437,720 1.5867 1.366 1.366 1.375 1.366 1.410 11,904,556 1.3808 -1.26%
2020-04-17 0 1.590 1.590 1.600 1.570 1.610 32,242,247 51,403,541 1.5943 1.384 1.384 1.392 1.366 1.401 37,049,193 1.3874 1.92%
2020-04-16 0 1.560 1.560 1.570 1.560 1.630 28,092,026 44,418,460 1.5812 1.358 1.358 1.366 1.358 1.419 32,280,222 1.3760 -4.29%
2020-04-15 0 1.630 1.620 1.630 1.620 1.730 18,385,305 30,388,872 1.6529 1.419 1.410 1.419 1.410 1.506 21,126,341 1.4384 -4.68%
2020-04-14 0 1.710 1.700 1.710 1.670 1.720 10,442,000 17,719,360 1.6969 1.488 1.479 1.488 1.453 1.497 11,998,781 1.4768 2.40%
2020-04-09 0 1.670 1.660 1.670 1.640 1.740 19,594,000 32,838,430 1.6759 1.453 1.445 1.453 1.427 1.514 22,515,239 1.4585 -1.18%
2020-04-08 0 1.690 1.680 1.690 1.630 1.740 23,737,884 40,314,387 1.6983 1.471 1.462 1.471 1.419 1.514 27,276,928 1.4780 1.81%
2020-04-07 0 1.660 1.650 1.660 1.570 1.660 27,847,700 45,132,278 1.6207 1.445 1.436 1.445 1.366 1.445 31,999,470 1.4104 8.50%
2020-04-06 0 1.530 1.520 1.530 1.480 1.540 7,830,288 11,800,920 1.5071 1.331 1.323 1.331 1.288 1.340 8,997,693 1.3115 0.66%
2020-04-03 0 1.520 1.510 1.520 1.500 1.550 9,652,000 14,716,960 1.5248 1.323 1.314 1.323 1.305 1.349 11,091,002 1.3269 0.00%
2020-04-02 0 1.520 1.510 1.520 1.460 1.520 17,614,038 26,247,780 1.4902 1.323 1.314 1.323 1.271 1.323 20,240,087 1.2968 2.01%
2020-04-01 0 1.490 1.490 1.500 1.480 1.560 24,376,709 36,927,874 1.5149 1.297 1.297 1.305 1.288 1.358 28,010,994 1.3183 -3.25%
2020-03-31 0 1.540 1.530 1.540 1.500 1.560 30,466,648 46,557,740 1.5282 1.340 1.331 1.340 1.305 1.358 35,008,873 1.3299 4.05%
2020-03-30 0 1.480 1.470 1.480 1.460 1.540 48,793,219 73,013,808 1.4964 1.288 1.279 1.288 1.271 1.340 56,067,723 1.3022 -5.13%
2020-03-27 0 1.560 1.550 1.560 1.550 1.630 21,488,000 34,127,380 1.5882 1.358 1.349 1.358 1.349 1.419 24,691,612 1.3821 0.00%
2020-03-26 0 1.560 1.560 1.570 1.550 1.600 32,109,800 50,559,786 1.5746 1.358 1.358 1.366 1.349 1.392 36,897,000 1.3703 -2.50%
2020-03-25 0 1.600 1.600 1.610 1.560 1.610 28,408,800 45,124,662 1.5884 1.392 1.392 1.401 1.358 1.401 32,644,223 1.3823 5.96%
2020-03-24 0 1.510 1.500 1.510 1.450 1.520 26,795,055 40,181,847 1.4996 1.314 1.305 1.314 1.262 1.323 30,789,888 1.3050 4.86%
2020-03-23 0 1.440 1.440 1.450 1.440 1.490 23,890,138 34,882,126 1.4601 1.253 1.253 1.262 1.253 1.297 27,451,881 1.2707 -4.64%
2020-03-20 0 1.510 1.510 1.520 1.440 1.580 42,205,918 63,541,471 1.5055 1.314 1.314 1.323 1.253 1.375 48,498,332 1.3102 -1.31%
2020-03-19 0 1.530 1.520 1.530 1.470 1.630 33,334,865 50,862,960 1.5258 1.331 1.323 1.331 1.279 1.419 38,304,708 1.3279 -5.56%
2020-03-18 0 1.620 1.620 1.630 1.610 1.770 26,152,039 44,116,625 1.6869 1.410 1.410 1.419 1.401 1.540 30,051,005 1.4681 -5.81%
2020-03-17 0 1.720 1.710 1.720 1.650 1.730 34,592,983 58,434,032 1.6892 1.497 1.488 1.497 1.436 1.506 39,750,396 1.4700 0.00%
2020-03-16 0 1.720 1.720 1.730 1.710 1.800 18,692,656 32,574,689 1.7426 1.497 1.497 1.506 1.488 1.566 21,479,515 1.5165 -3.37%
2020-03-13 0 1.780 1.780 1.790 1.690 1.830 38,820,600 67,894,708 1.7489 1.549 1.549 1.558 1.471 1.593 44,608,302 1.5220 -2.20%
2020-03-12 0 1.820 1.820 1.830 1.810 1.860 18,203,107 33,282,694 1.8284 1.584 1.584 1.593 1.575 1.619 20,916,980 1.5912 -3.19%
2020-03-11 0 1.880 1.880 1.890 1.880 1.930 21,431,909 40,646,675 1.8965 1.636 1.636 1.645 1.636 1.680 24,627,159 1.6505 -1.05%
2020-03-10 0 1.900 1.900 1.910 1.880 1.980 33,242,453 63,753,038 1.9178 1.653 1.653 1.662 1.636 1.723 38,198,518 1.6690 -2.06%
2020-03-09 0 1.940 1.930 1.940 1.930 2.000 26,148,000 51,238,600 1.9596 1.688 1.680 1.688 1.680 1.741 30,046,364 1.7053 -5.37%
2020-03-06 0 2.050 2.050 2.060 2.030 2.100 15,758,000 32,394,670 2.0558 1.784 1.784 1.793 1.767 1.828 18,107,335 1.7890 -3.30%
2020-03-05 0 2.120 2.110 2.120 2.100 2.140 18,625,100 39,405,122 2.1157 1.845 1.836 1.845 1.828 1.862 21,401,887 1.8412 1.44%
2020-03-04 0 2.090 2.080 2.090 2.080 2.110 10,852,443 22,745,892 2.0959 1.819 1.810 1.819 1.810 1.836 12,470,417 1.8240 0.48%
2020-03-03 0 2.080 2.080 2.100 2.080 2.200 20,124,302 42,761,139 2.1249 1.810 1.810 1.828 1.810 1.915 23,124,603 1.8492 -2.80%
2020-03-02 0 2.140 2.140 2.150 2.050 2.170 11,496,000 24,427,940 2.1249 1.862 1.862 1.871 1.784 1.888 13,209,921 1.8492 3.38%
2020-02-28 0 2.070 2.070 2.080 2.050 2.110 39,506,927 81,771,826 2.0698 1.801 1.801 1.810 1.784 1.836 45,396,953 1.8013 -2.36%
2020-02-27 0 2.120 2.110 2.120 2.120 2.180 16,415,330 35,107,703 2.1387 1.845 1.836 1.845 1.845 1.897 18,862,666 1.8612 -0.47%
2020-02-26 0 2.130 2.130 2.140 2.120 2.190 19,984,386 42,932,419 2.1483 1.854 1.854 1.862 1.845 1.906 22,963,827 1.8696 -1.39%
2020-02-25 0 2.160 2.160 2.170 2.140 2.180 17,154,459 37,147,113 2.1654 1.880 1.880 1.888 1.862 1.897 19,711,990 1.8845 -1.82%
2020-02-24 0 2.200 2.200 2.210 2.200 2.290 18,086,768 40,107,116 2.2175 1.915 1.915 1.923 1.915 1.993 20,783,296 1.9298 -4.35%
2020-02-21 0 2.300 2.290 2.300 2.280 2.330 21,749,603 50,067,055 2.3020 2.002 1.993 2.002 1.984 2.028 24,992,217 2.0033 0.44%
2020-02-20 0 2.290 2.280 2.290 2.270 2.310 27,315,600 62,561,972 2.2903 1.993 1.984 1.993 1.975 2.010 31,388,040 1.9932 0.88%
2020-02-19 0 2.270 2.270 2.280 2.250 2.290 16,330,064 37,122,465 2.2733 1.975 1.975 1.984 1.958 1.993 18,764,688 1.9783 0.00%
2020-02-18 0 2.270 2.270 2.280 2.260 2.290 19,518,520 44,434,499 2.2765 1.975 1.975 1.984 1.967 1.993 22,428,505 1.9812 -0.87%
2020-02-17 0 2.290 2.270 2.290 2.250 2.300 26,282,500 59,789,565 2.2749 1.993 1.975 1.993 1.958 2.002 30,200,917 1.9797 1.78%
2020-02-14 0 2.250 2.250 2.260 2.230 2.270 24,862,000 55,923,280 2.2493 1.958 1.958 1.967 1.941 1.975 28,568,637 1.9575 -0.44%
2020-02-13 0 2.260 2.250 2.260 2.240 2.290 24,662,000 55,780,740 2.2618 1.967 1.958 1.967 1.949 1.993 28,338,819 1.9684 -0.44%
2020-02-12 0 2.270 2.270 2.280 2.250 2.290 40,125,081 90,954,780 2.2668 1.975 1.975 1.984 1.958 1.993 46,107,266 1.9727 0.89%
2020-02-11 0 2.250 2.240 2.250 2.230 2.300 38,001,075 85,747,692 2.2565 1.958 1.949 1.958 1.941 2.002 43,666,596 1.9637 0.00%
2020-02-10 0 2.250 2.250 2.260 2.220 2.260 10,800,000 24,259,160 2.2462 1.958 1.958 1.967 1.932 1.967 12,410,155 1.9548 -0.44%
2020-02-07 0 2.260 2.260 2.270 2.240 2.300 14,791,328 33,419,271 2.2594 1.967 1.967 1.975 1.949 2.002 16,996,544 1.9662 -0.88%
2020-02-06 0 2.280 2.280 2.290 2.260 2.320 45,139,120 103,281,932 2.2881 1.984 1.984 1.993 1.967 2.019 51,868,840 1.9912 2.24%
2020-02-05 0 2.230 2.230 2.240 2.220 2.300 20,914,000 46,985,130 2.2466 1.941 1.941 1.949 1.932 2.002 24,032,035 1.9551 0.00%
2020-02-04 0 2.230 2.230 2.240 2.220 2.320 21,780,623 49,019,168 2.2506 1.941 1.941 1.949 1.932 2.019 25,027,862 1.9586 -0.89%
2020-02-03 0 2.250 2.250 2.260 2.180 2.270 20,654,104 45,974,048 2.2259 1.958 1.958 1.967 1.897 1.975 23,733,392 1.9371 -2.17%
2020-01-31 0 2.300 2.290 2.300 2.290 2.330 13,745,016 31,735,227 2.3089 2.002 1.993 2.002 1.993 2.028 15,794,239 2.0093 0.00%
2020-01-30 0 2.300 2.300 2.310 2.280 2.330 20,886,000 48,109,300 2.3034 2.002 2.002 2.010 1.984 2.028 23,999,861 2.0046 -1.29%
2020-01-29 0 2.330 2.320 2.330 2.280 2.370 11,140,774 25,706,314 2.3074 2.028 2.019 2.028 1.984 2.063 12,801,734 2.0080 -2.92%
2020-01-24 0 2.400 2.390 2.400 2.370 2.430 8,814,000 21,009,170 2.3836 2.089 2.080 2.089 2.063 2.115 10,128,065 2.0744 -0.83%
2020-01-23 0 2.420 2.410 2.420 2.380 2.470 16,026,256 38,599,229 2.4085 2.106 2.097 2.106 2.071 2.150 18,415,585 2.0960 -2.02%
2020-01-22 0 2.470 2.470 2.480 2.430 2.520 9,270,100 22,840,638 2.4639 2.150 2.150 2.158 2.115 2.193 10,652,165 2.1442 -0.40%
2020-01-21 0 2.480 2.470 2.480 2.470 2.600 25,764,000 64,674,646 2.5103 2.158 2.150 2.158 2.150 2.263 29,605,114 2.1846 -4.62%
2020-01-20 0 2.600 2.590 2.600 2.600 2.660 8,666,011 22,649,802 2.6136 2.263 2.254 2.263 2.263 2.315 9,958,013 2.2745 -1.52%
2020-01-17 0 2.640 2.630 2.640 2.600 2.650 8,635,096 22,693,249 2.6280 2.297 2.289 2.297 2.263 2.306 9,922,489 2.2871 0.76%
2020-01-16 0 2.620 2.610 2.620 2.600 2.700 16,069,130 42,212,518 2.6269 2.280 2.271 2.280 2.263 2.350 18,464,851 2.2861 -2.24%
2020-01-15 0 2.680 2.670 2.680 2.640 2.700 15,363,139 40,930,639 2.6642 2.332 2.324 2.332 2.297 2.350 17,653,605 2.3185 0.37%
2020-01-14 0 2.670 2.660 2.670 2.600 2.710 22,117,416 58,834,575 2.6601 2.324 2.315 2.324 2.263 2.358 25,414,867 2.3150 2.69%
2020-01-13 0 2.600 2.590 2.600 2.570 2.620 7,735,873 20,031,959 2.5895 2.263 2.254 2.263 2.237 2.280 8,889,202 2.2535 0.39%
2020-01-10 0 2.590 2.580 2.590 2.570 2.640 10,140,912 26,300,554 2.5935 2.254 2.245 2.254 2.237 2.297 11,652,805 2.2570 -1.15%
2020-01-09 0 2.620 2.620 2.630 2.610 2.640 5,954,400 15,631,506 2.6252 2.280 2.280 2.289 2.271 2.297 6,842,132 2.2846 0.38%
2020-01-08 0 2.610 2.600 2.610 2.570 2.650 17,094,192 44,614,487 2.6099 2.271 2.263 2.271 2.237 2.306 19,642,738 2.2713 -2.25%
2020-01-07 0 2.670 2.670 2.680 2.660 2.740 14,132,921 37,981,686 2.6875 2.324 2.324 2.332 2.315 2.384 16,239,976 2.3388 -1.48%
2020-01-06 0 2.710 2.700 2.710 2.640 2.780 21,976,289 59,337,857 2.7001 2.358 2.350 2.358 2.297 2.419 25,252,699 2.3498 -2.52%
2020-01-03 0 2.780 2.770 2.780 2.760 2.820 23,271,279 64,923,279 2.7898 2.419 2.411 2.419 2.402 2.454 26,740,757 2.4279 0.36%
2020-01-02 0 2.770 2.760 2.770 2.700 2.800 20,989,868 57,982,137 2.7624 2.411 2.402 2.411 2.350 2.437 24,119,214 2.4040 3.75%
2019-12-31 0 2.670 2.660 2.670 2.640 2.700 5,540,300 14,740,733 2.6606 2.324 2.315 2.324 2.297 2.350 6,366,295 2.3154 -0.74%
2019-12-30 0 2.690 2.680 2.690 2.580 2.710 16,901,248 45,083,250 2.6675 2.341 2.332 2.341 2.245 2.358 19,421,029 2.3214 3.46%
2019-12-27 0 2.600 2.600 2.610 2.570 2.650 25,957,942 67,681,078 2.6073 2.263 2.263 2.271 2.237 2.306 29,827,971 2.2690 1.56%
2019-12-24 0 2.560 2.560 2.570 2.520 2.580 5,228,000 13,380,200 2.5593 2.228 2.228 2.237 2.193 2.245 6,007,434 2.2273 0.00%
2019-12-23 0 2.560 2.550 2.560 2.540 2.590 5,598,480 14,314,995 2.5569 2.228 2.219 2.228 2.210 2.254 6,433,149 2.2252 -1.16%
2019-12-20 0 2.590 2.580 2.590 2.560 2.620 8,628,000 22,339,100 2.5891 2.254 2.245 2.254 2.228 2.280 9,914,335 2.2532 0.78%
2019-12-19 0 2.570 2.560 2.570 2.550 2.600 5,944,591 15,300,184 2.5738 2.237 2.228 2.237 2.219 2.263 6,830,861 2.2399 -0.39%
2019-12-18 0 2.580 2.580 2.590 2.570 2.610 9,101,000 23,505,210 2.5827 2.245 2.245 2.254 2.237 2.271 10,457,854 2.2476 -1.15%
2019-12-17 0 2.610 2.590 2.610 2.560 2.630 11,967,672 31,059,620 2.5953 2.271 2.254 2.271 2.228 2.289 13,751,913 2.2586 2.76%
2019-12-16 0 2.540 2.530 2.540 2.510 2.580 5,358,863 13,614,362 2.5405 2.210 2.202 2.210 2.184 2.245 6,157,807 2.2109 -1.17%
2019-12-13 0 2.570 2.570 2.580 2.550 2.600 13,846,000 35,722,540 2.5800 2.237 2.237 2.245 2.219 2.263 15,910,278 2.2452 1.58%
2019-12-12 0 2.530 2.520 2.530 2.500 2.580 14,483,098 36,799,865 2.5409 2.202 2.193 2.202 2.176 2.245 16,642,360 2.2112 1.20%
2019-12-11 0 2.500 2.490 2.500 2.480 2.530 8,682,331 21,688,428 2.4980 2.176 2.167 2.176 2.158 2.202 9,976,766 2.1739 -0.79%
2019-12-10 0 2.520 2.510 2.520 2.440 2.550 16,148,177 40,629,394 2.5160 2.193 2.184 2.193 2.123 2.219 18,555,683 2.1896 2.44%
2019-12-09 0 2.460 2.450 2.460 2.430 2.490 5,523,272 13,593,972 2.4612 2.141 2.132 2.141 2.115 2.167 6,346,728 2.1419 1.23%
2019-12-06 0 2.430 2.420 2.430 2.400 2.460 10,134,392 24,648,904 2.4322 2.115 2.106 2.115 2.089 2.141 11,645,313 2.1166 2.10%
2019-12-05 0 2.380 2.370 2.380 2.370 2.420 4,568,233 10,919,375 2.3903 2.071 2.063 2.071 2.063 2.106 5,249,304 2.0802 0.00%
2019-12-04 0 2.380 2.370 2.380 2.360 2.420 6,741,630 16,054,094 2.3813 2.071 2.063 2.071 2.054 2.106 7,746,729 2.0724 -0.83%
2019-12-03 0 2.400 2.390 2.400 2.340 2.420 5,895,310 14,141,812 2.3988 2.089 2.080 2.089 2.036 2.106 6,774,233 2.0876 1.27%
2019-12-02 0 2.370 2.370 2.380 2.340 2.420 8,686,735 20,686,907 2.3814 2.063 2.063 2.071 2.036 2.106 9,981,827 2.0725 -1.25%
2019-11-29 0 2.400 2.390 2.400 2.340 2.430 12,269,270 29,292,547 2.3875 2.089 2.080 2.089 2.036 2.115 14,098,476 2.0777 -1.64%
2019-11-28 0 2.440 2.440 2.450 2.430 2.470 3,390,000 8,291,032 2.4457 2.123 2.123 2.132 2.115 2.150 3,895,410 2.1284 -0.81%
2019-11-27 0 2.460 2.460 2.470 2.450 2.500 5,933,500 14,666,565 2.4718 2.141 2.141 2.150 2.132 2.176 6,818,116 2.1511 0.00%
2019-11-26 0 2.460 2.460 2.470 2.420 2.470 26,684,041 65,443,501 2.4525 2.141 2.141 2.150 2.106 2.150 30,662,323 2.1343 0.82%
2019-11-25 0 2.440 2.430 2.440 2.350 2.480 17,190,000 41,986,460 2.4425 2.123 2.115 2.123 2.045 2.158 19,752,830 2.1256 2.95%
2019-11-22 0 2.370 2.360 2.370 2.310 2.410 9,889,850 23,372,226 2.3633 2.063 2.054 2.063 2.010 2.097 11,364,312 2.0566 0.00%
2019-11-21 0 2.370 2.360 2.370 2.310 2.380 8,846,000 20,778,010 2.3489 2.063 2.054 2.063 2.010 2.071 10,164,836 2.0441 0.00%
2019-11-20 0 2.370 2.360 2.370 2.330 2.400 17,656,242 41,966,674 2.3769 2.063 2.054 2.063 2.028 2.089 20,288,583 2.0685 1.28%
2019-11-19 0 2.340 2.340 2.350 2.320 2.400 17,771,853 41,918,634 2.3587 2.036 2.036 2.045 2.019 2.089 20,421,431 2.0527 -1.27%
2019-11-18 0 2.370 2.360 2.370 2.350 2.420 9,074,000 21,464,250 2.3655 2.063 2.054 2.063 2.045 2.106 10,426,828 2.0586 0.00%
2019-11-15 0 2.370 2.360 2.370 2.350 2.440 8,608,775 20,350,940 2.3640 2.063 2.054 2.063 2.045 2.123 9,892,244 2.0573 -1.25%
2019-11-14 0 2.400 2.390 2.400 2.380 2.440 7,445,675 17,839,794 2.3960 2.089 2.080 2.089 2.071 2.123 8,555,739 2.0851 -1.64%
2019-11-13 0 2.440 2.430 2.440 2.410 2.460 9,912,307 24,178,651 2.4393 2.123 2.115 2.123 2.097 2.141 11,390,117 2.1228 -2.01%
2019-11-12 0 2.490 2.480 2.490 2.450 2.540 7,877,504 19,542,915 2.4809 2.167 2.158 2.167 2.132 2.210 9,051,949 2.1590 -1.19%
2019-11-11 0 2.520 2.520 2.530 2.490 2.550 9,113,139 22,903,121 2.5132 2.193 2.193 2.202 2.167 2.219 10,471,803 2.1871 -1.56%
2019-11-08 0 2.560 2.550 2.560 2.530 2.620 9,510,801 24,430,050 2.5687 2.228 2.219 2.228 2.202 2.280 10,928,751 2.2354 0.39%
2019-11-07 0 2.550 2.540 2.550 2.510 2.570 10,094,920 25,590,185 2.5350 2.219 2.210 2.219 2.184 2.237 11,599,956 2.2061 -0.39%
2019-11-06 0 2.560 2.550 2.560 2.530 2.580 7,567,634 19,373,999 2.5601 2.228 2.219 2.228 2.202 2.245 8,695,881 2.2280 0.00%
2019-11-05 0 2.560 2.550 2.560 2.510 2.580 24,773,123 63,153,996 2.5493 2.228 2.219 2.228 2.184 2.245 28,466,509 2.2185 1.59%
2019-11-04 0 2.520 2.510 2.520 2.360 2.520 31,773,345 78,694,586 2.4767 2.193 2.184 2.193 2.054 2.193 36,510,383 2.1554 7.23%
2019-11-01 0 2.350 2.340 2.350 2.320 2.380 7,381,269 17,327,526 2.3475 2.045 2.036 2.045 2.019 2.071 8,481,731 2.0429 0.86%
2019-10-31 0 2.330 2.330 2.340 2.310 2.390 17,075,361 39,859,555 2.3343 2.028 2.028 2.036 2.010 2.080 19,621,100 2.0315 -1.27%
2019-10-30 0 2.360 2.350 2.360 2.340 2.470 22,069,733 52,428,559 2.3756 2.054 2.045 2.054 2.036 2.150 25,360,075 2.0674 -3.67%
2019-10-29 0 2.450 2.440 2.450 2.410 2.490 16,791,640 40,961,017 2.4394 2.132 2.123 2.132 2.097 2.167 19,295,079 2.1229 0.41%
2019-10-28 0 2.440 2.440 2.450 2.430 2.490 9,958,208 24,397,801 2.4500 2.123 2.123 2.132 2.115 2.167 11,442,862 2.1321 -2.01%
2019-10-25 0 2.490 2.480 2.490 2.480 2.530 3,543,000 8,845,110 2.4965 2.167 2.158 2.167 2.158 2.202 4,071,220 2.1726 -0.40%
2019-10-24 0 2.500 2.500 2.510 2.450 2.530 10,493,170 26,189,196 2.4958 2.176 2.176 2.184 2.132 2.202 12,057,580 2.1720 2.04%
2019-10-23 0 2.450 2.440 2.450 2.410 2.480 9,908,000 24,172,920 2.4397 2.132 2.123 2.132 2.097 2.158 11,385,168 2.1232 -1.21%
2019-10-22 0 2.480 2.470 2.480 2.450 2.500 5,965,235 14,746,987 2.4722 2.158 2.150 2.158 2.132 2.176 6,854,583 2.1514 -0.80%
2019-10-21 0 2.500 2.490 2.500 2.450 2.510 6,634,488 16,483,385 2.4845 2.176 2.167 2.176 2.132 2.184 7,623,613 2.1621 1.21%
2019-10-18 0 2.470 2.470 2.480 2.450 2.570 5,542,478 13,788,963 2.4879 2.150 2.150 2.158 2.132 2.237 6,368,797 2.1651 -1.59%
2019-10-17 0 2.510 2.500 2.510 2.480 2.540 6,375,243 15,993,262 2.5087 2.184 2.176 2.184 2.158 2.210 7,325,718 2.1832 0.80%
2019-10-16 0 2.490 2.480 2.490 2.460 2.510 6,322,880 15,705,789 2.4840 2.167 2.158 2.167 2.141 2.184 7,265,548 2.1617 -1.19%
2019-10-15 0 2.520 2.510 2.520 2.470 2.540 9,002,000 22,556,510 2.5057 2.193 2.184 2.193 2.150 2.210 10,344,094 2.1806 -0.40%
2019-10-14 0 2.530 2.520 2.530 2.500 2.600 16,116,226 40,968,552 2.5421 2.202 2.193 2.202 2.176 2.263 18,518,969 2.2122 -0.39%
2019-10-11 0 2.540 2.530 2.540 2.490 2.570 15,190,545 38,624,447 2.5427 2.210 2.202 2.210 2.167 2.237 17,455,279 2.2128 2.42%
2019-10-10 0 2.480 2.470 2.480 2.430 2.490 8,879,999 21,958,297 2.4728 2.158 2.150 2.158 2.115 2.167 10,203,904 2.1520 1.64%
2019-10-09 0 2.440 2.440 2.450 2.410 2.460 10,213,863 24,940,246 2.4418 2.123 2.123 2.132 2.097 2.141 11,736,632 2.1250 -0.81%
2019-10-08 0 2.460 2.450 2.460 2.430 2.490 10,336,583 25,449,393 2.4621 2.141 2.132 2.141 2.115 2.167 11,877,648 2.1426 1.23%
2019-10-04 0 2.430 2.420 2.430 2.380 2.480 9,229,467 22,362,965 2.4230 2.115 2.106 2.115 2.071 2.158 10,605,474 2.1086 -0.41%
2019-10-03 0 2.440 2.440 2.450 2.400 2.460 8,270,560 20,199,256 2.4423 2.123 2.123 2.132 2.089 2.141 9,503,605 2.1254 -0.41%
2019-10-02 0 2.450 2.450 2.460 2.450 2.510 7,827,000 19,280,790 2.4634 2.132 2.132 2.141 2.132 2.184 8,993,915 2.1438 -0.81%
2019-09-30 0 2.470 2.470 2.480 2.460 2.510 10,086,147 24,964,742 2.4752 2.150 2.150 2.158 2.141 2.184 11,589,875 2.1540 0.00%
2019-09-27 0 2.470 2.470 2.480 2.420 2.500 11,586,115 28,634,507 2.4715 2.150 2.150 2.158 2.106 2.176 13,313,471 2.1508 -0.80%
2019-09-26 0 2.490 2.480 2.490 2.470 2.520 6,399,994 15,944,284 2.4913 2.167 2.158 2.167 2.150 2.193 7,354,159 2.1681 -0.40%
2019-09-25 0 2.500 2.490 2.500 2.460 2.530 12,934,481 32,243,933 2.4929 2.176 2.167 2.176 2.141 2.202 14,862,862 2.1694 -1.19%
2019-09-24 0 2.530 2.520 2.530 2.490 2.590 18,435,000 46,572,700 2.5263 2.202 2.193 2.202 2.167 2.254 21,183,445 2.1985 1.20%
2019-09-23 0 2.500 2.500 2.520 2.500 2.640 28,150,000 71,048,780 2.5239 2.176 2.176 2.193 2.176 2.297 32,346,839 2.1965 -5.30%
2019-09-20 0 2.640 2.630 2.640 2.590 2.660 17,875,129 47,000,022 2.6294 2.297 2.289 2.297 2.254 2.315 20,540,104 2.2882 1.15%
2019-09-19 0 2.610 2.610 2.620 2.600 2.700 12,100,000 31,644,800 2.6153 2.271 2.271 2.280 2.263 2.350 13,903,970 2.2760 -2.61%
2019-09-18 0 2.680 2.670 2.680 2.640 2.770 10,127,047 27,113,002 2.6773 2.332 2.324 2.332 2.297 2.411 11,636,873 2.3299 0.00%
2019-09-17 0 2.680 2.670 2.680 2.620 2.740 16,884,172 44,858,246 2.6568 2.332 2.324 2.332 2.280 2.384 19,401,407 2.3121 -2.90%
2019-09-16 0 2.760 2.750 2.760 2.680 2.770 37,390,999 101,586,229 2.7169 2.402 2.393 2.402 2.332 2.411 42,965,564 2.3644 -1.43%
2019-09-13 0 2.800 2.770 2.800 2.740 2.800 35,332,636 98,063,458 2.7754 2.437 2.411 2.437 2.384 2.437 40,600,323 2.4153 1.82%
2019-09-12 0 2.750 2.740 2.750 2.670 2.780 34,769,745 94,753,344 2.7252 2.393 2.384 2.393 2.324 2.419 39,953,512 2.3716 1.10%
2019-09-11 0 2.720 2.720 2.730 2.540 2.780 48,476,408 129,177,105 2.6647 2.367 2.367 2.376 2.210 2.419 55,703,680 2.3190 7.51%
2019-09-10 0 2.530 2.530 2.540 2.490 2.620 31,917,150 81,994,427 2.5690 2.202 2.202 2.210 2.167 2.280 36,675,628 2.2357 1.61%
2019-09-09 0 2.490 2.490 2.500 2.460 2.550 26,469,468 66,199,077 2.5010 2.167 2.167 2.176 2.141 2.219 30,415,759 2.1765 0.81%
2019-09-06 0 2.470 2.460 2.470 2.380 2.520 27,582,549 67,653,830 2.4528 2.150 2.141 2.150 2.071 2.193 31,694,788 2.1345 4.22%
2019-09-05 0 2.370 2.360 2.370 2.330 2.420 17,123,830 40,571,922 2.3693 2.063 2.054 2.063 2.028 2.106 19,676,795 2.0619 1.72%
2019-09-04 0 2.330 2.330 2.340 2.300 2.370 12,680,156 29,574,773 2.3324 2.028 2.028 2.036 2.002 2.063 14,570,621 2.0298 1.30%
2019-09-03 0 2.300 2.300 2.310 2.280 2.340 6,158,320 14,188,564 2.3040 2.002 2.002 2.010 1.984 2.036 7,076,454 2.0050 -0.43%
2019-09-02 0 2.310 2.310 2.320 2.270 2.350 8,248,336 19,163,102 2.3233 2.010 2.010 2.019 1.975 2.045 9,478,067 2.0218 0.43%
2019-08-30 0 2.300 2.290 2.300 2.240 2.330 17,971,600 41,182,524 2.2915 2.002 1.993 2.002 1.949 2.028 20,650,958 1.9942 3.14%
2019-08-29 0 2.230 2.220 2.230 2.210 2.300 13,624,300 30,402,720 2.2315 1.941 1.932 1.941 1.923 2.002 15,655,525 1.9420 -2.19%
2019-08-28 0 2.280 2.270 2.280 2.240 2.290 6,441,758 14,655,493 2.2751 1.984 1.975 1.984 1.949 1.993 7,402,150 1.9799 0.88%
2019-08-27 0 2.260 2.260 2.270 2.240 2.310 24,698,914 56,010,182 2.2677 1.967 1.967 1.975 1.949 2.010 28,381,236 1.9735 0.44%
2019-08-26 0 2.250 2.250 2.260 2.230 2.290 15,397,779 34,738,861 2.2561 1.958 1.958 1.967 1.941 1.993 17,693,410 1.9634 -4.26%
2019-08-23 0 2.350 2.340 2.350 2.290 2.380 9,570,024 22,450,537 2.3459 2.045 2.036 2.045 1.993 2.071 10,996,804 2.0416 0.86%
2019-08-22 0 2.330 2.330 2.340 2.310 2.380 8,066,975 18,879,208 2.3403 2.028 2.028 2.036 2.010 2.071 9,269,668 2.0367 -0.43%
2019-08-21 0 2.340 2.330 2.340 2.320 2.400 14,969,980 35,240,777 2.3541 2.036 2.028 2.036 2.019 2.089 17,201,831 2.0487 0.43%
2019-08-20 0 2.330 2.320 2.330 2.290 2.420 20,558,523 48,595,157 2.3637 2.028 2.019 2.028 1.993 2.106 23,623,561 2.0571 2.19%
2019-08-19 0 2.280 2.280 2.290 2.220 2.320 13,684,689 31,319,835 2.2887 1.984 1.984 1.993 1.932 2.019 15,724,918 1.9917 2.70%
2019-08-16 0 2.220 2.220 2.230 2.180 2.270 12,405,990 27,682,638 2.2314 1.932 1.932 1.941 1.897 1.975 14,255,580 1.9419 -0.45%
2019-08-15 0 2.230 2.230 2.240 2.180 2.270 15,261,964 34,012,715 2.2286 1.941 1.941 1.949 1.897 1.975 17,537,346 1.9394 -0.45%
2019-08-14 0 2.240 2.240 2.250 2.230 2.310 9,713,442 22,011,701 2.2661 1.949 1.949 1.958 1.941 2.010 11,161,604 1.9721 0.00%
2019-08-13 0 2.240 2.240 2.250 2.240 2.300 10,543,253 23,739,916 2.2517 1.949 1.949 1.958 1.949 2.002 12,115,130 1.9595 -2.61%
2019-08-12 0 2.300 2.290 2.300 2.270 2.330 6,236,000 14,318,340 2.2961 2.002 1.993 2.002 1.975 2.028 7,165,715 1.9982 0.44%
2019-08-09 0 2.290 2.290 2.300 2.280 2.350 7,065,000 16,249,586 2.3000 1.993 1.993 2.002 1.984 2.045 8,118,310 2.0016 -1.29%
2019-08-08 0 2.320 2.320 2.330 2.310 2.360 11,083,700 25,781,884 2.3261 2.019 2.019 2.028 2.010 2.054 12,736,151 2.0243 1.31%
2019-08-07 0 2.290 2.280 2.290 2.270 2.340 16,126,000 36,972,694 2.2927 1.993 1.984 1.993 1.975 2.036 18,530,200 1.9953 0.00%
2019-08-06 0 2.290 2.290 2.300 2.220 2.320 31,156,139 70,492,296 2.2625 1.993 1.993 2.002 1.932 2.019 35,801,159 1.9690 -2.55%
2019-08-05 0 2.350 2.350 2.360 2.350 2.450 24,891,000 58,913,620 2.3669 2.045 2.045 2.054 2.045 2.132 28,601,960 2.0598 -4.08%
2019-08-02 0 2.450 2.440 2.450 2.420 2.550 37,895,780 93,110,765 2.4570 2.132 2.123 2.132 2.106 2.219 43,545,602 2.1382 -4.67%
2019-08-01 0 2.570 2.560 2.570 2.510 2.610 18,316,655 46,970,834 2.5644 2.237 2.228 2.237 2.184 2.271 21,047,456 2.2317 -0.77%
2019-07-31 0 2.590 2.580 2.590 2.560 2.610 12,389,459 32,087,725 2.5899 2.254 2.245 2.254 2.228 2.271 14,236,584 2.2539 -0.77%
2019-07-30 0 2.610 2.610 2.620 2.590 2.660 11,190,475 29,456,416 2.6323 2.271 2.271 2.280 2.254 2.315 12,858,845 2.2908 0.00%
2019-07-29 0 2.610 2.600 2.610 2.570 2.620 16,245,199 42,227,440 2.5994 2.271 2.263 2.271 2.237 2.280 18,667,170 2.2621 0.77%
2019-07-26 0 2.590 2.590 2.600 2.550 2.630 23,802,076 61,701,742 2.5923 2.254 2.254 2.263 2.219 2.289 27,350,690 2.2559 -1.52%
2019-07-25 0 2.630 2.620 2.630 2.610 2.640 5,623,645 14,758,962 2.6244 2.289 2.280 2.289 2.271 2.297 6,462,065 2.2839 0.77%
2019-07-24 0 2.610 2.610 2.620 2.600 2.660 9,762,000 25,605,010 2.6229 2.271 2.271 2.280 2.263 2.315 11,217,401 2.2826 -0.76%
2019-07-23 0 2.630 2.630 2.640 2.610 2.670 15,180,797 40,113,828 2.6424 2.289 2.289 2.297 2.271 2.324 17,444,078 2.2996 -0.38%
2019-07-22 0 2.640 2.630 2.640 2.620 2.670 10,679,179 28,167,628 2.6376 2.297 2.289 2.297 2.280 2.324 12,271,321 2.2954 0.00%
2019-07-19 0 2.640 2.630 2.640 2.610 2.690 21,688,713 57,229,590 2.6387 2.297 2.289 2.297 2.271 2.341 24,922,249 2.2963 0.76%
2019-07-18 0 2.620 2.610 2.620 2.570 2.630 12,528,042 32,693,380 2.6096 2.280 2.271 2.280 2.237 2.289 14,395,828 2.2710 0.77%
2019-07-17 0 2.600 2.600 2.610 2.590 2.630 7,306,000 19,041,478 2.6063 2.263 2.263 2.271 2.254 2.289 8,395,240 2.2681 0.00%
2019-07-16 0 2.600 2.600 2.610 2.580 2.620 6,926,000 18,023,710 2.6023 2.263 2.263 2.271 2.245 2.280 7,958,586 2.2647 0.00%
2019-07-15 0 2.600 2.600 2.610 2.560 2.620 6,103,437 15,843,576 2.5958 2.263 2.263 2.271 2.228 2.280 7,013,389 2.2590 0.00%
2019-07-12 0 2.600 2.600 2.610 2.570 2.630 8,739,000 22,782,260 2.6070 2.263 2.263 2.271 2.237 2.289 10,041,884 2.2687 -0.38%
2019-07-11 0 2.610 2.600 2.610 2.580 2.650 16,227,461 42,492,105 2.6185 2.271 2.263 2.271 2.245 2.306 18,646,788 2.2788 1.16%
2019-07-10 0 2.580 2.570 2.580 2.560 2.610 13,642,781 35,209,477 2.5808 2.245 2.237 2.245 2.228 2.271 15,676,762 2.2460 0.39%
2019-07-09 0 2.570 2.570 2.580 2.550 2.630 13,699,848 35,295,810 2.5764 2.237 2.237 2.245 2.219 2.289 15,742,337 2.2421 -1.15%
2019-07-08 0 2.600 2.600 2.610 2.550 2.640 18,099,298 46,783,472 2.5848 2.263 2.263 2.271 2.219 2.297 20,797,694 2.2495 -1.52%
2019-07-05 0 2.640 2.640 2.650 2.630 2.710 22,792,280 60,411,483 2.6505 2.297 2.297 2.306 2.289 2.358 26,190,345 2.3066 -1.86%
2019-07-04 0 2.690 2.680 2.690 2.660 2.750 18,290,000 49,247,430 2.6926 2.341 2.332 2.341 2.315 2.393 21,016,827 2.3432 -1.10%
2019-07-03 0 2.720 2.710 2.720 2.690 2.760 24,356,305 66,089,392 2.7134 2.367 2.358 2.367 2.341 2.402 27,987,548 2.3614 -1.45%
2019-07-02 0 2.760 2.760 2.770 2.740 2.820 31,659,416 87,816,407 2.7738 2.402 2.402 2.411 2.384 2.454 36,379,469 2.4139 -0.36%
2019-06-28 0 2.770 2.760 2.770 2.750 2.810 11,275,869 31,323,046 2.7779 2.411 2.402 2.411 2.393 2.445 12,956,971 2.4175 -0.36%
2019-06-27 0 2.780 2.770 2.780 2.730 2.790 37,633,518 103,321,202 2.7455 2.419 2.411 2.419 2.376 2.428 43,244,240 2.3892 0.72%
2019-06-26 0 2.760 2.750 2.760 2.710 2.770 8,234,000 22,584,200 2.7428 2.402 2.393 2.402 2.358 2.411 9,461,594 2.3869 0.73%
2019-06-25 0 2.740 2.740 2.750 2.720 2.840 19,703,357 54,178,231 2.7497 2.384 2.384 2.393 2.367 2.472 22,640,900 2.3929 -2.84%
2019-06-24 0 2.820 2.810 2.820 2.810 2.880 10,334,118 29,212,392 2.8268 2.454 2.445 2.454 2.445 2.506 11,874,815 2.4600 -0.70%
2019-06-21 0 2.840 2.830 2.840 2.790 2.910 26,871,768 76,310,619 2.8398 2.472 2.463 2.472 2.428 2.532 30,878,038 2.4714 0.35%
2019-06-20 0 2.830 2.820 2.830 2.790 2.840 26,325,242 74,067,872 2.8136 2.463 2.454 2.463 2.428 2.472 30,250,031 2.4485 0.35%
2019-06-19 0 2.820 2.810 2.820 2.770 2.830 20,398,936 57,272,258 2.8076 2.454 2.445 2.454 2.411 2.463 23,440,181 2.4433 2.92%
2019-06-18 0 2.740 2.740 2.750 2.680 2.760 8,980,665 24,436,436 2.7210 2.384 2.384 2.393 2.332 2.402 10,319,578 2.3680 0.37%
2019-06-17 0 2.730 2.730 2.750 2.730 2.800 13,660,504 37,604,060 2.7528 2.376 2.376 2.393 2.376 2.437 15,697,127 2.3956 -1.80%
2019-06-14 0 2.780 2.780 2.790 2.730 2.810 9,458,308 26,349,710 2.7859 2.419 2.419 2.428 2.376 2.445 10,868,432 2.4244 -1.42%
2019-06-13 0 2.820 2.820 2.830 2.790 2.840 6,469,944 18,267,556 2.8234 2.454 2.454 2.463 2.428 2.472 7,434,538 2.4571 -0.35%
2019-06-12 0 2.830 2.830 2.840 2.780 2.850 17,450,311 49,188,633 2.8188 2.463 2.463 2.472 2.419 2.480 20,051,950 2.4531 0.35%
2019-06-11 0 2.820 2.820 2.830 2.770 2.880 24,976,245 70,813,663 2.8352 2.454 2.454 2.463 2.411 2.506 28,699,914 2.4674 1.08%
2019-06-10 0 2.790 2.790 2.800 2.750 2.820 8,247,593 23,035,691 2.7930 2.428 2.428 2.437 2.393 2.454 9,477,214 2.4306 0.72%
2019-06-06 0 2.770 2.760 2.770 2.710 2.830 10,709,010 29,485,202 2.7533 2.411 2.402 2.411 2.358 2.463 12,305,599 2.3961 -0.72%
2019-06-05 0 2.790 2.780 2.790 2.760 2.820 5,588,000 15,542,040 2.7813 2.428 2.419 2.428 2.402 2.454 6,421,106 2.4205 0.72%
2019-06-04 0 2.770 2.770 2.780 2.740 2.840 16,766,718 46,476,065 2.7719 2.411 2.411 2.419 2.384 2.472 19,266,442 2.4123 -2.12%
2019-06-03 0 2.830 2.820 2.830 2.750 2.840 8,746,914 24,553,980 2.8072 2.463 2.454 2.463 2.393 2.472 10,050,978 2.4429 0.35%
2019-05-31 0 2.820 2.810 2.820 2.770 2.850 10,745,182 30,295,813 2.8195 2.454 2.445 2.454 2.411 2.480 12,347,164 2.4537 0.00%
2019-05-30 0 2.820 2.800 2.820 2.770 2.840 14,318,000 40,246,370 2.8109 2.454 2.437 2.454 2.411 2.472 16,452,648 2.4462 0.71%
2019-05-29 0 2.800 2.790 2.800 2.760 2.860 16,501,940 46,581,143 2.8228 2.437 2.428 2.437 2.402 2.489 18,962,188 2.4565 -0.36%
2019-05-28 0 2.810 2.810 2.820 2.750 2.880 23,949,168 67,463,353 2.8169 2.445 2.445 2.454 2.393 2.506 27,519,712 2.4515 2.93%
2019-05-27 0 2.730 2.720 2.730 2.680 2.780 9,067,575 24,795,651 2.7345 2.376 2.367 2.376 2.332 2.419 10,419,446 2.3797 0.74%
2019-05-24 0 2.710 2.710 2.720 2.690 2.750 6,138,562 16,701,139 2.7207 2.358 2.358 2.367 2.341 2.393 7,053,751 2.3677 0.74%
2019-05-23 0 2.690 2.690 2.700 2.680 2.760 21,664,742 58,694,490 2.7092 2.341 2.341 2.350 2.332 2.402 24,894,704 2.3577 -3.24%
2019-05-22 0 2.780 2.780 2.790 2.770 2.870 6,604,391 18,526,023 2.8051 2.419 2.419 2.428 2.411 2.498 7,589,029 2.4412 -1.07%
2019-05-21 0 2.810 2.810 2.820 2.700 2.910 16,271,395 45,962,342 2.8247 2.445 2.445 2.454 2.350 2.532 18,697,272 2.4582 1.44%
2019-05-20 0 2.770 2.770 2.780 2.700 2.820 25,274,038 69,903,754 2.7658 2.411 2.411 2.419 2.350 2.454 29,042,105 2.4070 -2.46%
2019-05-17 0 2.840 2.840 2.850 2.830 2.920 16,826,268 48,075,757 2.8572 2.472 2.472 2.480 2.463 2.541 19,334,870 2.4865 -0.35%
2019-05-16 0 2.850 2.850 2.860 2.770 2.940 26,069,890 75,103,118 2.8808 2.480 2.480 2.489 2.411 2.559 29,956,609 2.5071 1.79%
2019-05-15 0 2.800 2.800 2.810 2.730 2.860 18,402,992 51,712,117 2.8100 2.437 2.437 2.445 2.376 2.489 21,146,665 2.4454 0.72%
2019-05-14 0 2.780 2.780 2.790 2.590 2.840 43,827,106 121,339,820 2.7686 2.419 2.419 2.428 2.254 2.472 50,361,220 2.4094 1.83%
2019-05-10 0 2.730 2.730 2.740 2.690 2.780 25,102,309 68,659,154 2.7352 2.376 2.376 2.384 2.341 2.419 28,844,773 2.3803 1.49%
2019-05-09 0 2.690 2.680 2.690 2.670 2.810 42,216,095 114,817,740 2.7198 2.341 2.332 2.341 2.324 2.445 48,510,026 2.3669 -5.28%
2019-05-08 0 2.840 2.830 2.840 2.790 2.850 23,618,508 66,754,214 2.8264 2.472 2.463 2.472 2.428 2.480 27,139,754 2.4596 -1.73%
2019-05-07 0 2.890 2.890 2.900 2.880 2.950 14,504,300 42,133,277 2.9049 2.515 2.515 2.524 2.506 2.567 16,666,723 2.5280 -0.69%
2019-05-06 0 2.910 2.910 2.920 2.860 3.020 41,614,416 121,177,814 2.9119 2.532 2.532 2.541 2.489 2.628 47,818,644 2.5341 -5.52%
2019-05-03 0 3.080 3.070 3.080 3.060 3.100 11,236,982 34,618,723 3.0808 2.680 2.672 2.680 2.663 2.698 12,912,286 2.6811 -0.32%
2019-05-02 0 3.090 3.090 3.100 3.010 3.160 23,856,824 73,886,454 3.0971 2.689 2.689 2.698 2.619 2.750 27,413,600 2.6952 0.65%
2019-04-30 0 3.070 3.060 3.070 3.040 3.120 18,912,220 57,901,131 3.0616 2.672 2.663 2.672 2.646 2.715 21,731,813 2.6643 0.33%
2019-04-29 0 3.060 3.060 3.070 3.030 3.160 12,071,765 37,109,699 3.0741 2.663 2.663 2.672 2.637 2.750 13,871,525 2.6752 -1.61%
2019-04-26 0 3.110 3.100 3.110 3.050 3.150 15,701,753 48,512,709 3.0896 2.706 2.698 2.706 2.654 2.741 18,042,703 2.6888 -1.27%
2019-04-25 0 3.150 3.150 3.160 3.130 3.240 22,173,196 70,908,829 3.1980 2.741 2.741 2.750 2.724 2.820 25,478,963 2.7830 -2.48%
2019-04-24 0 3.230 3.220 3.230 3.140 3.280 16,408,940 52,573,970 3.2040 2.811 2.802 2.811 2.733 2.854 18,855,323 2.7883 -0.31%
2019-04-23 0 3.240 3.230 3.240 3.190 3.350 36,988,518 119,709,205 3.2364 2.820 2.811 2.820 2.776 2.915 42,503,078 2.8165 -3.28%
2019-04-18 0 3.350 3.340 3.350 3.280 3.390 26,009,944 86,903,935 3.3412 2.915 2.907 2.915 2.854 2.950 29,887,726 2.9077 -0.59%
2019-04-17 0 3.370 3.370 3.380 3.320 3.390 38,408,081 128,826,372 3.3541 2.933 2.933 2.941 2.889 2.950 44,134,281 2.9190 1.20%
2019-04-16 0 3.330 3.320 3.330 3.320 3.390 22,687,568 75,983,478 3.3491 2.898 2.889 2.898 2.889 2.950 26,070,022 2.9146 -0.60%
2019-04-15 0 3.350 3.340 3.350 3.330 3.430 23,676,000 80,222,300 3.3883 2.915 2.907 2.915 2.898 2.985 27,205,818 2.9487 0.90%
2019-04-12 0 3.320 3.310 3.320 3.280 3.370 13,408,067 44,318,259 3.3053 2.889 2.881 2.889 2.854 2.933 15,407,055 2.8765 -1.48%
2019-04-11 0 3.370 3.360 3.370 3.300 3.460 25,632,385 86,015,411 3.3557 2.933 2.924 2.933 2.872 3.011 29,453,877 2.9203 -0.88%
2019-04-10 0 3.400 3.400 3.410 3.260 3.440 30,067,855 101,061,264 3.3611 2.959 2.959 2.968 2.837 2.994 34,550,624 2.9250 0.59%
2019-04-09 0 3.380 3.370 3.380 3.330 3.430 25,639,864 86,650,373 3.3795 2.941 2.933 2.941 2.898 2.985 29,462,471 2.9410 0.60%
2019-04-08 0 3.360 3.350 3.360 3.290 3.490 42,714,000 143,410,280 3.3575 2.924 2.915 2.924 2.863 3.037 49,082,163 2.9218 -1.47%
2019-04-04 0 3.410 3.400 3.410 3.320 3.500 40,493,900 138,502,144 3.4203 2.968 2.959 2.968 2.889 3.046 46,531,072 2.9766 0.29%
2019-04-03 0 3.400 3.400 3.410 3.250 3.460 81,410,534 273,789,110 3.3631 2.959 2.959 2.968 2.828 3.011 93,547,903 2.9267 6.58%
2019-04-02 0 3.190 3.190 3.200 3.160 3.250 38,787,720 124,143,352 3.2006 2.776 2.776 2.785 2.750 2.828 44,570,520 2.7853 1.92%
2019-04-01 0 3.130 3.120 3.140 2.920 3.170 50,347,267 154,367,016 3.0660 2.724 2.715 2.733 2.541 2.759 57,853,462 2.6682 8.30%
2019-03-29 0 2.890 2.880 2.890 2.860 2.990 49,441,425 143,116,391 2.8947 2.515 2.506 2.515 2.489 2.602 56,812,569 2.5191 -2.36%
2019-03-28 0 2.960 2.960 2.970 2.950 3.000 8,392,078 24,980,873 2.9767 2.576 2.576 2.585 2.567 2.611 9,643,240 2.5905 0.00%
2019-03-27 0 2.960 2.960 2.970 2.950 3.010 5,803,526 17,261,484 2.9743 2.576 2.576 2.585 2.567 2.619 6,668,765 2.5884 0.00%
2019-03-26 0 2.960 2.950 2.960 2.920 3.020 13,696,789 40,509,238 2.9576 2.576 2.567 2.576 2.541 2.628 15,738,822 2.5738 -0.67%
2019-03-25 0 2.980 2.980 3.000 2.950 3.040 18,759,000 56,073,950 2.9892 2.593 2.593 2.611 2.567 2.646 21,555,750 2.6013 -4.49%
2019-03-22 0 3.120 3.110 3.120 3.070 3.160 10,016,588 31,045,658 3.0994 2.715 2.706 2.715 2.672 2.750 11,509,945 2.6973 0.32%
2019-03-21 0 3.110 3.110 3.120 3.080 3.170 11,118,643 34,693,471 3.1203 2.706 2.706 2.715 2.680 2.759 12,776,304 2.7155 1.30%
2019-03-20 0 3.070 3.060 3.070 3.040 3.150 13,590,625 41,876,796 3.0813 2.672 2.663 2.672 2.646 2.741 15,616,830 2.6815 -0.65%
2019-03-19 0 3.090 3.090 3.100 3.080 3.170 13,523,461 41,946,302 3.1017 2.689 2.689 2.698 2.680 2.759 15,539,653 2.6993 -0.96%
2019-03-18 0 3.120 3.120 3.130 3.040 3.180 27,789,688 86,851,322 3.1253 2.715 2.715 2.724 2.646 2.767 31,932,809 2.7198 3.31%
2019-03-15 0 3.020 3.020 3.040 3.000 3.080 30,928,000 93,796,110 3.0327 2.628 2.628 2.646 2.611 2.680 35,539,007 2.6392 -2.27%
2019-03-14 0 3.090 3.080 3.090 3.060 3.140 13,243,886 40,899,770 3.0882 2.689 2.680 2.689 2.663 2.733 15,218,396 2.6875 0.65%
2019-03-13 0 3.070 3.070 3.080 3.060 3.140 14,290,795 44,183,738 3.0918 2.672 2.672 2.680 2.663 2.733 16,421,387 2.6906 -0.65%
2019-03-12 0 3.090 3.090 3.100 3.060 3.170 20,979,030 65,142,192 3.1051 2.689 2.689 2.698 2.663 2.759 24,106,761 2.7022 0.98%
2019-03-11 0 3.060 3.060 3.070 2.970 3.110 43,535,711 132,515,425 3.0438 2.663 2.663 2.672 2.585 2.706 50,026,382 2.6489 -0.33%
2019-03-08 0 3.070 3.060 3.070 3.040 3.320 69,378,110 221,527,916 3.1931 2.672 2.663 2.672 2.646 2.889 79,721,583 2.7788 -9.97%
2019-03-07 0 3.410 3.400 3.410 3.250 3.470 59,164,045 200,611,932 3.3908 2.968 2.959 2.968 2.828 3.020 67,984,720 2.9508 0.29%
2019-03-06 0 3.400 3.390 3.400 3.300 3.430 32,796,008 110,711,684 3.3758 2.959 2.950 2.959 2.872 2.985 37,685,513 2.9378 3.34%
2019-03-05 0 3.290 3.290 3.300 3.200 3.360 26,788,282 88,548,290 3.3055 2.863 2.863 2.872 2.785 2.924 30,782,105 2.8766 -2.37%
2019-03-04 0 3.370 3.360 3.370 3.270 3.390 31,558,389 105,523,513 3.3438 2.933 2.924 2.933 2.846 2.950 36,263,380 2.9099 2.43%
2019-03-01 0 3.290 3.280 3.290 3.160 3.310 23,301,463 75,602,515 3.2445 2.863 2.854 2.863 2.750 2.881 26,775,442 2.8236 2.17%
2019-02-28 0 3.220 3.210 3.220 3.200 3.350 30,308,650 97,829,127 3.2278 2.802 2.794 2.802 2.785 2.915 34,827,319 2.8090 -2.42%
2019-02-27 0 3.300 3.290 3.300 3.270 3.390 54,104,073 179,610,228 3.3197 2.872 2.863 2.872 2.846 2.950 62,170,364 2.8890 2.17%
2019-02-26 0 3.230 3.220 3.230 3.100 3.320 58,455,579 189,904,992 3.2487 2.811 2.802 2.811 2.698 2.889 67,170,629 2.8272 2.54%
2019-02-25 0 3.150 3.150 3.160 3.090 3.200 24,751,289 78,003,096 3.1515 2.741 2.741 2.750 2.689 2.785 28,441,420 2.7426 2.94%
2019-02-22 0 3.060 3.060 3.070 2.970 3.070 21,011,708 63,520,762 3.0231 2.663 2.663 2.672 2.585 2.672 24,144,311 2.6309 0.66%
2019-02-21 0 3.040 3.030 3.040 3.000 3.100 33,045,985 100,716,018 3.0478 2.646 2.637 2.646 2.611 2.698 37,972,759 2.6523 1.33%
2019-02-20 0 3.000 2.990 3.000 2.940 3.000 17,848,315 53,244,321 2.9832 2.611 2.602 2.611 2.559 2.611 20,509,292 2.5961 2.39%
2019-02-19 0 2.930 2.920 2.930 2.900 2.970 17,735,857 51,945,154 2.9288 2.550 2.541 2.550 2.524 2.585 20,380,068 2.5488 0.34%
2019-02-18 0 2.920 2.910 2.920 2.880 2.950 17,452,900 50,957,597 2.9197 2.541 2.532 2.541 2.506 2.567 20,054,925 2.5409 2.10%
2019-02-15 0 2.860 2.860 2.870 2.860 2.960 12,640,000 36,495,912 2.8873 2.489 2.489 2.498 2.489 2.576 14,524,478 2.5127 -3.38%
2019-02-14 0 2.960 2.960 2.970 2.930 3.000 22,357,340 66,325,536 2.9666 2.576 2.576 2.585 2.550 2.611 25,690,561 2.5817 -0.67%
2019-02-13 0 2.980 2.970 2.980 2.880 3.000 27,603,438 81,848,043 2.9651 2.593 2.585 2.593 2.506 2.611 31,718,791 2.5804 3.47%
2019-02-12 0 2.880 2.870 2.880 2.880 2.970 18,810,793 54,629,716 2.9042 2.506 2.498 2.506 2.506 2.585 21,615,265 2.5274 0.35%
2019-02-11 0 2.870 2.870 2.880 2.840 2.900 11,450,589 32,905,768 2.8737 2.498 2.498 2.506 2.472 2.524 13,157,739 2.5009 -0.69%
2019-02-08 0 2.890 2.880 2.890 2.840 2.930 22,302,029 64,322,438 2.8842 2.515 2.506 2.515 2.472 2.550 25,627,003 2.5099 -1.70%
2019-02-04 0 2.940 2.930 2.940 2.910 2.950 6,086,150 17,800,081 2.9247 2.559 2.550 2.559 2.532 2.567 6,993,525 2.5452 -0.34%
2019-02-01 0 2.950 2.940 2.950 2.880 2.950 18,738,013 54,529,299 2.9101 2.567 2.559 2.567 2.506 2.567 21,531,634 2.5325 2.08%
2019-01-31 0 2.890 2.890 2.900 2.800 2.920 23,492,870 67,639,831 2.8792 2.515 2.515 2.524 2.437 2.541 26,995,385 2.5056 3.21%
2019-01-30 0 2.800 2.790 2.800 2.760 2.820 13,117,600 36,605,652 2.7906 2.437 2.428 2.437 2.402 2.454 15,073,282 2.4285 0.72%
2019-01-29 0 2.780 2.780 2.790 2.710 2.810 22,562,082 62,517,587 2.7709 2.419 2.419 2.428 2.358 2.445 25,925,827 2.4114 -2.46%
2019-01-28 0 2.850 2.840 2.850 2.800 2.870 23,082,206 65,714,285 2.8470 2.480 2.472 2.480 2.437 2.498 26,523,496 2.4776 0.71%
2019-01-25 0 2.830 2.820 2.830 2.770 2.850 22,933,187 64,708,295 2.8216 2.463 2.454 2.463 2.411 2.480 26,352,260 2.4555 1.43%
2019-01-24 0 2.790 2.780 2.790 2.730 2.810 11,611,670 32,181,789 2.7715 2.428 2.419 2.428 2.376 2.445 13,342,836 2.4119 0.72%
2019-01-23 0 2.770 2.770 2.780 2.700 2.780 11,298,800 31,084,436 2.7511 2.411 2.411 2.419 2.350 2.419 12,983,320 2.3942 0.73%
2019-01-22 0 2.750 2.750 2.760 2.730 2.800 19,201,438 52,725,114 2.7459 2.393 2.393 2.402 2.376 2.437 22,064,150 2.3896 -1.79%
2019-01-21 0 2.800 2.790 2.800 2.780 2.890 31,150,723 87,993,741 2.8248 2.437 2.428 2.437 2.419 2.515 35,794,935 2.4583 -1.41%
2019-01-18 0 2.840 2.830 2.840 2.700 2.880 60,295,000 169,979,040 2.8191 2.472 2.463 2.472 2.350 2.506 69,284,287 2.4534 6.37%
2019-01-17 0 2.670 2.660 2.670 2.650 2.740 19,982,250 53,970,405 2.7009 2.324 2.315 2.324 2.306 2.384 22,961,372 2.3505 -0.74%
2019-01-16 0 2.690 2.680 2.690 2.620 2.720 20,337,900 54,434,813 2.6765 2.341 2.332 2.341 2.280 2.367 23,370,046 2.3293 0.37%
2019-01-15 0 2.680 2.660 2.680 2.580 2.680 24,340,002 64,551,145 2.6521 2.332 2.315 2.332 2.245 2.332 27,968,815 2.3080 3.88%
2019-01-14 0 2.580 2.580 2.590 2.570 2.630 16,040,099 41,691,122 2.5992 2.245 2.245 2.254 2.237 2.289 18,431,492 2.2620 0.00%
2019-01-11 0 2.580 2.580 2.590 2.540 2.600 24,097,870 61,843,604 2.5664 2.245 2.245 2.254 2.210 2.263 27,690,584 2.2334 0.78%
2019-01-10 0 2.560 2.550 2.560 2.520 2.600 15,562,380 39,834,374 2.5597 2.228 2.219 2.228 2.193 2.263 17,882,551 2.2276 0.00%
2019-01-09 0 2.560 2.560 2.570 2.530 2.630 23,991,870 61,997,589 2.5841 2.228 2.228 2.237 2.202 2.289 27,568,780 2.2488 0.39%
2019-01-08 0 2.550 2.540 2.550 2.500 2.570 17,725,544 45,058,696 2.5420 2.219 2.210 2.219 2.176 2.237 20,368,218 2.2122 1.19%
2019-01-07 0 2.520 2.510 2.520 2.450 2.550 26,042,500 65,588,970 2.5185 2.193 2.184 2.193 2.132 2.219 29,925,135 2.1918 4.13%
2019-01-04 0 2.420 2.420 2.430 2.360 2.450 16,667,559 40,168,796 2.4100 2.106 2.106 2.115 2.054 2.132 19,152,499 2.0973 0.41%
2019-01-03 0 2.410 2.400 2.410 2.360 2.440 17,128,000 41,117,280 2.4006 2.097 2.089 2.097 2.054 2.123 19,681,587 2.0891 -1.63%
2019-01-02 0 2.450 2.440 2.450 2.410 2.490 14,064,036 34,319,929 2.4403 2.132 2.123 2.132 2.097 2.167 16,160,821 2.1237 -2.78%
2018-12-31 0 2.520 2.510 2.520 2.450 2.530 5,717,058 14,363,891 2.5125 2.193 2.184 2.193 2.132 2.202 6,569,405 2.1865 1.20%
2018-12-28 0 2.490 2.480 2.490 2.390 2.500 9,426,500 23,186,540 2.4597 2.167 2.158 2.167 2.080 2.176 10,831,882 2.1406 0.81%
2018-12-27 0 2.470 2.460 2.470 2.430 2.510 11,192,280 27,730,372 2.4776 2.150 2.141 2.150 2.115 2.184 12,860,919 2.1562 2.49%
2018-12-24 0 2.410 2.410 2.420 2.390 2.500 24,726,916 59,649,986 2.4124 2.097 2.097 2.106 2.080 2.176 28,413,413 2.0994 -3.21%
2018-12-21 0 2.490 2.480 2.490 2.470 2.570 42,497,521 106,153,615 2.4979 2.167 2.158 2.167 2.150 2.237 48,833,410 2.1738 -3.49%
2018-12-20 0 2.580 2.570 2.580 2.540 2.640 22,927,636 59,067,930 2.5763 2.245 2.237 2.245 2.210 2.297 26,345,881 2.2420 -3.01%
2018-12-19 0 2.660 2.650 2.660 2.610 2.660 9,643,390 25,542,999 2.6488 2.315 2.306 2.315 2.271 2.315 11,081,108 2.3051 1.14%
2018-12-18 0 2.630 2.630 2.640 2.610 2.670 15,854,500 41,710,938 2.6309 2.289 2.289 2.297 2.271 2.324 18,218,222 2.2895 -2.23%
2018-12-17 0 2.690 2.690 2.700 2.630 2.700 13,325,476 35,569,495 2.6693 2.341 2.341 2.350 2.289 2.350 15,312,150 2.3230 -0.74%
2018-12-14 0 2.710 2.700 2.710 2.680 2.780 21,311,000 57,603,660 2.7030 2.358 2.350 2.358 2.332 2.419 24,488,224 2.3523 -3.21%
2018-12-13 0 2.800 2.790 2.800 2.650 2.800 25,643,575 70,544,332 2.7510 2.437 2.428 2.437 2.306 2.437 29,466,735 2.3940 5.66%
2018-12-12 0 2.650 2.640 2.650 2.620 2.670 13,923,909 36,773,469 2.6410 2.306 2.297 2.306 2.280 2.324 15,999,803 2.2984 0.76%
2018-12-11 0 2.630 2.620 2.630 2.610 2.680 11,088,856 29,243,300 2.6372 2.289 2.280 2.289 2.271 2.332 12,742,076 2.2950 -1.87%
2018-12-10 0 2.680 2.680 2.690 2.620 2.730 18,622,329 49,354,075 2.6503 2.332 2.332 2.341 2.280 2.376 21,398,703 2.3064 -2.19%
2018-12-07 0 2.740 2.730 2.740 2.730 2.800 9,632,000 26,445,460 2.7456 2.384 2.376 2.384 2.376 2.437 11,068,020 2.3894 -1.79%
2018-12-06 0 2.790 2.780 2.790 2.760 2.860 19,861,776 55,551,837 2.7969 2.428 2.419 2.428 2.402 2.489 22,822,937 2.4340 -3.46%
2018-12-05 0 2.890 2.890 2.900 2.840 2.890 18,732,000 53,752,393 2.8695 2.515 2.515 2.524 2.472 2.515 21,524,724 2.4972 -0.69%
2018-12-04 0 2.910 2.910 2.920 2.850 2.910 27,788,613 80,186,447 2.8856 2.532 2.532 2.541 2.480 2.532 31,931,574 2.5112 1.04%
2018-12-03 0 2.880 2.870 2.880 2.800 2.880 45,800,802 130,732,400 2.8544 2.506 2.498 2.506 2.437 2.506 52,629,172 2.4840 2.86%
2018-11-30 0 2.800 2.780 2.800 2.760 2.800 27,494,442 76,673,110 2.7887 2.437 2.419 2.437 2.402 2.437 31,593,545 2.4269 1.08%
2018-11-29 0 2.770 2.760 2.770 2.740 2.830 27,288,212 75,570,699 2.7694 2.411 2.402 2.411 2.384 2.463 31,356,569 2.4100 0.36%
2018-11-28 0 2.760 2.750 2.760 2.700 2.810 31,841,447 87,394,418 2.7447 2.402 2.393 2.402 2.350 2.445 36,588,638 2.3886 -0.36%
2018-11-27 0 2.770 2.770 2.780 2.760 2.890 33,243,467 93,231,885 2.8045 2.411 2.411 2.419 2.402 2.515 38,199,683 2.4406 -3.48%
2018-11-26 0 2.870 2.860 2.870 2.840 2.890 11,427,752 32,723,098 2.8635 2.498 2.489 2.498 2.472 2.515 13,131,498 2.4920 0.00%
2018-11-23 0 2.870 2.860 2.870 2.840 2.920 14,426,000 41,258,280 2.8600 2.498 2.489 2.498 2.472 2.541 16,576,750 2.4889 -1.37%
2018-11-22 0 2.910 2.900 2.910 2.870 2.920 10,855,975 31,421,319 2.8944 2.532 2.524 2.532 2.498 2.541 12,474,475 2.5188 0.34%
2018-11-21 0 2.900 2.890 2.900 2.870 2.920 22,804,851 66,048,185 2.8962 2.524 2.515 2.524 2.498 2.541 26,204,790 2.5205 -1.02%
2018-11-20 0 2.930 2.920 2.930 2.910 2.970 20,929,242 61,381,502 2.9328 2.550 2.541 2.550 2.532 2.585 24,049,550 2.5523 -2.01%
2018-11-19 0 2.990 2.980 2.990 2.930 3.010 15,372,000 45,665,780 2.9707 2.602 2.593 2.602 2.550 2.619 17,663,787 2.5853 0.34%
2018-11-16 0 2.980 2.970 2.980 2.920 3.020 19,949,036 59,255,196 2.9703 2.593 2.585 2.593 2.541 2.628 22,923,206 2.5849 1.02%
2018-11-15 0 2.950 2.940 2.950 2.910 2.980 23,967,400 70,483,930 2.9408 2.567 2.559 2.567 2.532 2.593 27,540,662 2.5593 0.00%
2018-11-14 0 2.950 2.940 2.950 2.920 2.990 23,627,103 69,889,181 2.9580 2.567 2.559 2.567 2.541 2.602 27,149,631 2.5742 1.37%
2018-11-13 0 2.910 2.910 2.920 2.860 2.990 31,723,396 92,674,893 2.9213 2.532 2.532 2.541 2.489 2.602 36,452,987 2.5423 -3.00%
2018-11-12 0 3.000 3.000 3.010 2.980 3.060 13,744,856 41,345,886 3.0081 2.611 2.611 2.619 2.593 2.663 15,794,055 2.6178 0.33%
2018-11-09 0 2.990 2.980 2.990 2.960 3.050 19,381,720 58,077,529 2.9965 2.602 2.593 2.602 2.576 2.654 22,271,310 2.6077 -1.32%
2018-11-08 0 3.030 3.020 3.030 3.020 3.120 31,750,000 97,470,060 3.0699 2.637 2.628 2.637 2.628 2.715 36,483,558 2.6716 0.33%
2018-11-07 0 3.020 3.020 3.030 3.010 3.170 29,376,197 90,597,444 3.0840 2.628 2.628 2.637 2.619 2.759 33,755,848 2.6839 -2.89%
2018-11-06 0 3.110 3.100 3.110 3.020 3.130 27,210,505 84,049,235 3.0889 2.706 2.698 2.706 2.628 2.724 31,267,276 2.6881 2.98%
2018-11-05 0 3.020 3.020 3.030 2.950 3.070 24,343,697 73,295,547 3.0109 2.628 2.628 2.637 2.567 2.672 27,973,061 2.6202 0.00%
2018-11-02 0 3.020 3.010 3.020 2.960 3.150 51,845,055 156,559,763 3.0198 2.628 2.619 2.628 2.576 2.741 59,574,553 2.6280 2.37%
2018-11-01 0 2.950 2.940 2.950 2.850 2.980 22,925,228 67,208,333 2.9316 2.567 2.559 2.567 2.480 2.593 26,343,114 2.5513 3.87%
2018-10-31 0 2.840 2.830 2.840 2.810 2.910 24,896,757 70,888,953 2.8473 2.472 2.463 2.472 2.445 2.532 28,608,575 2.4779 1.43%
2018-10-30 0 2.800 2.790 2.800 2.790 2.880 17,746,748 50,148,193 2.8258 2.437 2.428 2.437 2.428 2.506 20,392,583 2.4591 -2.10%
2018-10-29 0 2.860 2.850 2.860 2.840 2.940 20,115,656 57,857,601 2.8762 2.489 2.480 2.489 2.472 2.559 23,114,668 2.5031 -0.35%
2018-10-26 0 2.870 2.870 2.880 2.860 3.020 41,349,051 121,122,078 2.9293 2.498 2.498 2.506 2.489 2.628 47,513,716 2.5492 -4.33%
2018-10-25 0 3.000 2.990 3.000 2.860 3.030 22,282,321 65,839,678 2.9548 2.611 2.602 2.611 2.489 2.637 25,604,357 2.5714 -1.32%
2018-10-24 0 3.040 3.030 3.040 2.990 3.080 18,368,935 55,847,486 3.0403 2.646 2.637 2.646 2.602 2.680 21,107,531 2.6459 0.33%
2018-10-23 0 3.030 3.020 3.030 3.020 3.150 25,909,880 79,567,035 3.0709 2.637 2.628 2.637 2.628 2.741 29,772,743 2.6725 -2.26%
2018-10-22 0 3.100 3.100 3.110 3.020 3.170 30,756,122 95,844,395 3.1163 2.698 2.698 2.706 2.628 2.759 35,341,504 2.7120 1.97%
2018-10-19 0 3.040 3.040 3.050 2.960 3.080 28,756,671 87,314,740 3.0363 2.646 2.646 2.654 2.576 2.680 33,043,958 2.6424 0.66%
2018-10-18 0 3.020 3.010 3.020 3.000 3.110 26,063,584 79,031,852 3.0323 2.628 2.619 2.628 2.611 2.706 29,949,363 2.6388 -2.89%
2018-10-16 0 3.110 3.090 3.110 3.030 3.140 25,204,110 77,510,547 3.0753 2.706 2.689 2.706 2.637 2.733 28,961,751 2.6763 0.00%
2018-10-15 0 3.110 3.110 3.120 3.090 3.160 37,351,552 116,279,807 3.1131 2.706 2.706 2.715 2.689 2.750 42,920,236 2.7092 -2.20%
2018-10-12 0 3.180 3.170 3.180 3.060 3.200 35,072,704 110,126,736 3.1400 2.767 2.759 2.767 2.663 2.785 40,301,638 2.7326 1.27%
2018-10-11 0 3.140 3.130 3.140 3.050 3.170 58,375,547 182,703,397 3.1298 2.733 2.724 2.733 2.654 2.759 67,078,666 2.7237 -4.56%
2018-10-10 0 3.290 3.280 3.290 3.270 3.360 19,405,288 64,085,863 3.3025 2.863 2.854 2.863 2.846 2.924 22,298,392 2.8740 -1.20%
2018-10-09 0 3.330 3.320 3.330 3.230 3.380 43,122,940 142,220,234 3.2980 2.898 2.889 2.898 2.811 2.941 49,552,071 2.8701 1.83%
2018-10-08 0 3.270 3.270 3.280 3.200 3.570 106,494,341 355,899,637 3.3420 2.846 2.846 2.854 2.785 3.107 122,371,415 2.9084 -14.62%
2018-10-05 0 3.830 3.830 3.840 3.650 3.890 38,929,187 148,155,185 3.8058 3.333 3.333 3.342 3.176 3.385 44,733,078 3.3120 1.86%
2018-10-04 0 3.760 3.750 3.760 3.670 3.910 114,901,300 434,968,664 3.7856 3.272 3.263 3.272 3.194 3.403 132,031,754 3.2944 1.08%
2018-10-03 0 3.720 3.720 3.730 3.420 3.770 31,175,046 112,386,872 3.6050 3.237 3.237 3.246 2.976 3.281 35,822,885 3.1373 7.83%
2018-10-02 0 3.450 3.440 3.450 3.380 3.530 28,660,801 99,064,556 3.4564 3.002 2.994 3.002 2.941 3.072 32,933,795 3.0080 -0.86%
2018-09-28 0 3.480 3.470 3.480 3.380 3.490 18,150,275 62,690,822 3.4540 3.028 3.020 3.028 2.941 3.037 20,856,271 3.0058 4.19%
2018-09-27 0 3.340 3.330 3.340 3.330 3.400 8,054,104 27,013,538 3.3540 2.907 2.898 2.907 2.898 2.959 9,254,878 2.9188 -0.60%
2018-09-26 0 3.360 3.350 3.360 3.350 3.470 21,759,440 73,592,123 3.3821 2.924 2.915 2.924 2.915 3.020 25,003,521 2.9433 -2.04%
2018-09-24 0 3.430 3.420 3.430 3.360 3.500 11,305,224 38,576,274 3.4123 2.985 2.976 2.985 2.924 3.046 12,990,702 2.9695 -2.00%
2018-09-21 0 3.500 3.490 3.500 3.360 3.500 26,772,259 92,509,883 3.4554 3.046 3.037 3.046 2.924 3.046 30,763,693 3.0071 4.79%
2018-09-20 0 3.340 3.340 3.350 3.300 3.410 9,838,000 32,921,040 3.3463 2.907 2.907 2.915 2.872 2.968 11,304,732 2.9121 -0.30%
2018-09-19 0 3.350 3.350 3.360 3.240 3.420 28,481,688 95,761,774 3.3622 2.915 2.915 2.924 2.820 2.976 32,727,978 2.9260 3.72%
2018-09-18 0 3.230 3.220 3.230 3.130 3.240 16,781,100 53,462,361 3.1859 2.811 2.802 2.811 2.724 2.820 19,282,968 2.7725 0.00%
2018-09-17 0 3.230 3.220 3.230 3.150 3.240 8,298,000 26,499,498 3.1935 2.811 2.802 2.811 2.741 2.820 9,535,136 2.7791 -1.22%
2018-09-14 0 3.270 3.260 3.270 3.220 3.320 15,342,781 50,365,180 3.2827 2.846 2.837 2.846 2.802 2.889 17,630,212 2.8568 1.55%
2018-09-13 0 3.220 3.210 3.220 3.130 3.240 14,820,232 47,402,538 3.1985 2.802 2.794 2.802 2.724 2.820 17,029,757 2.7835 3.54%
2018-09-12 0 3.110 3.100 3.110 3.050 3.120 18,329,722 56,564,529 3.0859 2.706 2.698 2.706 2.654 2.715 21,062,471 2.6856 -0.32%
2018-09-11 0 3.120 3.110 3.120 3.080 3.150 21,859,480 68,134,070 3.1169 2.715 2.706 2.715 2.680 2.741 25,118,476 2.7125 1.63%
2018-09-10 0 3.070 3.060 3.070 3.030 3.190 30,067,444 92,639,985 3.0811 2.672 2.663 2.672 2.637 2.776 34,550,152 2.6813 -3.46%
2018-09-07 0 3.180 3.180 3.190 3.130 3.240 26,436,191 84,286,815 3.1883 2.767 2.767 2.776 2.724 2.820 30,377,521 2.7746 -1.85%
2018-09-06 0 3.240 3.230 3.240 3.160 3.270 18,119,590 58,270,540 3.2159 2.820 2.811 2.820 2.750 2.846 20,821,011 2.7986 1.89%
2018-09-05 0 3.180 3.170 3.180 3.130 3.300 21,862,000 69,712,250 3.1887 2.767 2.759 2.767 2.724 2.872 25,121,371 2.7750 -3.64%
2018-09-04 0 3.300 3.290 3.300 3.190 3.330 12,092,000 39,740,520 3.2865 2.872 2.863 2.872 2.776 2.898 13,894,777 2.8601 2.48%
2018-09-03 0 3.220 3.220 3.230 3.170 3.300 23,100,500 74,048,375 3.2055 2.802 2.802 2.811 2.759 2.872 26,544,517 2.7896 -3.01%
2018-08-31 0 3.320 3.310 3.320 3.290 3.380 20,151,905 66,891,486 3.3194 2.889 2.881 2.889 2.863 2.941 23,156,321 2.8887 -2.06%
2018-08-30 0 3.390 3.390 3.400 3.390 3.510 47,686,516 164,022,699 3.4396 2.950 2.950 2.959 2.950 3.055 54,796,024 2.9933 -1.17%
2018-08-29 0 3.430 3.420 3.430 3.360 3.490 31,184,425 106,829,650 3.4257 2.985 2.976 2.985 2.924 3.037 35,833,662 2.9813 0.88%
2018-08-28 0 3.400 3.390 3.400 3.240 3.450 56,066,754 188,058,099 3.3542 2.959 2.950 2.959 2.820 3.002 64,425,658 2.9190 5.92%
2018-08-27 0 3.210 3.210 3.220 3.170 3.250 42,763,747 137,937,300 3.2256 2.794 2.794 2.802 2.759 2.828 49,139,327 2.8071 1.58%
2018-08-24 0 3.160 3.160 3.170 3.120 3.210 24,460,000 77,423,060 3.1653 2.750 2.750 2.759 2.715 2.794 28,106,703 2.7546 -0.63%
2018-08-23 0 3.180 3.170 3.180 3.120 3.200 24,147,618 76,451,431 3.1660 2.767 2.759 2.767 2.715 2.785 27,747,748 2.7552 0.32%
2018-08-22 0 3.170 3.170 3.180 3.140 3.250 51,936,466 165,477,059 3.1861 2.759 2.759 2.767 2.733 2.828 59,679,592 2.7728 -1.86%
2018-08-21 0 3.230 3.230 3.240 3.190 3.260 45,140,473 145,635,873 3.2263 2.811 2.811 2.820 2.776 2.837 51,870,395 2.8077 1.89%
2018-08-20 0 3.170 3.170 3.190 3.030 3.220 46,502,618 145,871,320 3.1368 2.759 2.759 2.776 2.637 2.802 53,435,620 2.7299 3.93%
2018-08-17 0 3.050 3.040 3.050 3.020 3.100 36,014,000 110,248,560 3.0613 2.654 2.646 2.654 2.628 2.698 41,383,271 2.6641 0.33%
2018-08-16 0 3.040 3.040 3.050 2.860 3.100 48,435,240 145,209,246 2.9980 2.646 2.646 2.654 2.489 2.698 55,656,374 2.6090 0.00%
2018-08-15 0 3.040 3.030 3.040 2.980 3.190 39,704,656 120,927,531 3.0457 2.646 2.637 2.646 2.593 2.776 45,624,161 2.6505 -3.80%
2018-08-14 0 3.160 3.160 3.170 3.120 3.270 28,410,000 90,480,280 3.1848 2.750 2.750 2.759 2.715 2.846 32,645,602 2.7716 -3.07%
2018-08-13 0 3.260 3.250 3.260 3.210 3.410 39,079,306 127,027,790 3.2505 2.837 2.828 2.837 2.794 2.968 44,905,578 2.8288 -4.68%
2018-08-10 0 3.420 3.410 3.420 3.400 3.540 20,397,145 70,007,909 3.4322 2.976 2.968 2.976 2.959 3.081 23,438,123 2.9869 -2.56%
2018-08-09 0 3.510 3.510 3.520 3.360 3.630 64,569,990 228,919,796 3.5453 3.055 3.055 3.063 2.924 3.159 74,196,628 3.0853 6.69%
2018-08-08 0 3.290 3.280 3.290 3.240 3.330 14,654,000 48,219,350 3.2905 2.863 2.854 2.863 2.820 2.898 16,838,742 2.8636 0.92%
2018-08-07 0 3.260 3.250 3.260 3.150 3.320 23,389,664 75,732,894 3.2379 2.837 2.828 2.837 2.741 2.889 26,876,792 2.8178 2.19%
2018-08-06 0 3.190 3.190 3.200 3.180 3.290 19,153,389 61,863,293 3.2299 2.776 2.776 2.785 2.767 2.863 22,008,938 2.8108 0.00%
2018-08-03 0 3.190 3.180 3.190 3.180 3.370 31,521,070 103,566,507 3.2856 2.776 2.767 2.776 2.767 2.933 36,220,497 2.8593 -2.45%
2018-08-02 0 3.270 3.270 3.280 3.260 3.450 36,112,800 119,927,685 3.3209 2.846 2.846 2.854 2.837 3.002 41,496,801 2.8900 -5.76%
2018-08-01 0 3.470 3.460 3.470 3.470 3.640 23,156,214 81,583,859 3.5232 3.020 3.011 3.020 3.020 3.168 26,608,538 3.0661 -2.80%
2018-07-31 0 3.570 3.570 3.580 3.550 3.670 19,027,158 68,375,856 3.5936 3.107 3.107 3.116 3.089 3.194 21,863,887 3.1273 -1.38%
2018-07-30 0 3.620 3.610 3.620 3.500 3.640 16,862,037 60,527,051 3.5895 3.150 3.142 3.150 3.046 3.168 19,375,972 3.1238 2.26%
2018-07-27 0 3.540 3.520 3.540 3.470 3.600 17,901,080 63,228,291 3.5321 3.081 3.063 3.081 3.020 3.133 20,569,924 3.0738 -1.39%
2018-07-26 0 3.590 3.580 3.590 3.500 3.590 22,812,635 80,900,742 3.5463 3.124 3.116 3.124 3.046 3.124 26,213,735 3.0862 1.41%
2018-07-25 0 3.540 3.540 3.550 3.450 3.600 34,924,277 122,688,451 3.5130 3.081 3.081 3.089 3.002 3.133 40,131,083 3.0572 0.57%
2018-07-24 0 3.520 3.520 3.550 3.270 3.620 65,603,201 230,010,617 3.5061 3.063 3.063 3.089 2.846 3.150 75,383,879 3.0512 8.64%
2018-07-23 0 3.240 3.240 3.250 3.120 3.280 20,431,622 65,438,443 3.2028 2.820 2.820 2.828 2.715 2.854 23,477,740 2.7873 0.93%
2018-07-20 0 3.210 3.190 3.210 3.090 3.230 18,258,872 57,751,241 3.1629 2.794 2.776 2.794 2.689 2.811 20,981,059 2.7525 0.63%
2018-07-19 0 3.190 3.170 3.190 3.140 3.260 11,489,284 36,827,606 3.2054 2.776 2.759 2.776 2.733 2.837 13,202,203 2.7895 1.27%
2018-07-18 0 3.150 3.140 3.150 3.130 3.210 11,996,195 37,865,704 3.1565 2.741 2.733 2.741 2.724 2.794 13,784,689 2.7469 -0.63%
2018-07-17 0 3.170 3.160 3.170 3.090 3.200 15,422,150 48,783,889 3.1632 2.759 2.750 2.759 2.689 2.785 17,721,414 2.7528 1.93%
2018-07-16 0 3.110 3.110 3.120 3.090 3.230 16,995,796 52,985,495 3.1176 2.706 2.706 2.715 2.689 2.811 19,529,673 2.7131 -2.20%
2018-07-13 0 3.180 3.180 3.190 3.140 3.300 21,025,747 67,068,930 3.1898 2.767 2.767 2.776 2.733 2.872 24,160,443 2.7760 -2.75%
2018-07-12 0 3.270 3.260 3.270 3.200 3.300 14,155,298 46,070,847 3.2547 2.846 2.837 2.846 2.785 2.872 16,265,689 2.8324 0.62%
2018-07-11 0 3.250 3.250 3.260 3.160 3.260 12,262,927 39,489,980 3.2203 2.828 2.828 2.837 2.750 2.837 14,091,188 2.8025 -0.61%
2018-07-10 0 3.270 3.270 3.280 3.270 3.370 22,241,160 73,637,759 3.3109 2.846 2.846 2.854 2.846 2.933 25,557,060 2.8813 -0.61%
2018-07-09 0 3.290 3.280 3.290 3.180 3.300 20,604,000 66,985,260 3.2511 2.863 2.854 2.863 2.767 2.872 23,675,818 2.8293 3.13%
2018-07-06 0 3.190 3.190 3.200 3.100 3.250 25,866,241 82,062,041 3.1726 2.776 2.776 2.785 2.698 2.828 29,722,598 2.7609 -0.93%
2018-07-05 0 3.220 3.210 3.220 3.160 3.320 17,501,300 56,120,496 3.2066 2.802 2.794 2.802 2.750 2.889 20,110,541 2.7906 -0.92%
2018-07-04 0 3.250 3.250 3.260 3.210 3.370 15,141,070 49,278,149 3.2546 2.828 2.828 2.837 2.794 2.933 17,398,428 2.8323 -3.27%
2018-07-03 0 3.360 3.360 3.370 3.270 3.520 41,367,294 137,974,880 3.3354 2.924 2.924 2.933 2.846 3.063 47,534,679 2.9026 -2.89%
2018-06-29 0 3.460 3.450 3.460 3.250 3.470 45,953,218 153,563,391 3.3417 3.011 3.002 3.011 2.828 3.020 52,804,311 2.9082 3.90%
2018-06-28 0 3.330 3.320 3.330 3.250 3.450 27,854,109 93,584,624 3.3598 2.898 2.889 2.898 2.828 3.002 32,006,834 2.9239 -2.06%
2018-06-27 0 3.400 3.380 3.400 3.360 3.560 25,910,000 88,780,972 3.4265 2.959 2.941 2.959 2.924 3.098 29,772,881 2.9819 -2.86%
2018-06-26 0 3.500 3.470 3.500 3.420 3.550 33,987,489 118,357,828 3.4824 3.046 3.020 3.046 2.976 3.089 39,054,630 3.0306 0.86%
2018-06-25 0 3.470 3.470 3.490 3.440 3.740 33,250,986 118,619,221 3.5674 3.020 3.020 3.037 2.994 3.255 38,208,323 3.1045 -3.61%
2018-06-22 0 3.600 3.600 3.610 3.520 3.630 20,083,342 72,200,796 3.5951 3.133 3.133 3.142 3.063 3.159 23,077,536 3.1286 -0.83%
2018-06-21 0 3.630 3.630 3.650 3.600 3.740 21,609,352 78,962,048 3.6541 3.159 3.159 3.176 3.133 3.255 24,831,056 3.1800 -0.27%
2018-06-20 0 3.640 3.640 3.650 3.610 3.760 34,256,890 125,107,760 3.6520 3.168 3.168 3.176 3.142 3.272 39,364,196 3.1782 -2.15%
2018-06-19 0 3.720 3.720 3.730 3.700 3.880 53,217,036 199,869,319 3.7557 3.237 3.237 3.246 3.220 3.377 61,151,080 3.2685 -4.12%
2018-06-15 0 3.880 3.880 3.890 3.880 4.010 58,272,932 227,467,599 3.9035 3.377 3.377 3.385 3.377 3.490 66,960,752 3.3970 -3.48%
2018-06-14 0 4.020 4.020 4.030 3.900 4.080 34,140,246 136,799,950 4.0070 3.498 3.498 3.507 3.394 3.551 39,230,162 3.4871 -1.23%
2018-06-13 0 4.070 4.070 4.080 4.020 4.150 30,312,817 123,248,261 4.0659 3.542 3.542 3.551 3.498 3.612 34,832,107 3.5384 -1.45%
2018-06-12 0 4.130 4.120 4.130 4.070 4.240 55,694,997 231,125,305 4.1498 3.594 3.585 3.594 3.542 3.690 63,998,477 3.6114 -1.90%
2018-06-11 0 4.210 4.210 4.220 4.180 4.290 14,259,360 60,462,852 4.2402 3.664 3.664 3.672 3.638 3.733 16,385,266 3.6901 -0.94%
2018-06-08 0 4.250 4.240 4.250 4.180 4.250 16,644,000 70,137,854 4.2140 3.699 3.690 3.699 3.638 3.699 19,125,428 3.6673 0.24%
2018-06-07 0 4.240 4.210 4.240 4.160 4.280 35,642,000 150,342,780 4.2181 3.690 3.664 3.690 3.620 3.725 40,955,810 3.6709 0.00%
2018-06-06 0 4.240 4.220 4.240 4.130 4.240 28,064,000 117,890,880 4.2008 3.690 3.672 3.690 3.594 3.690 32,248,018 3.6558 0.95%
2018-06-05 0 4.200 4.190 4.200 4.150 4.230 14,131,852 59,116,213 4.1832 3.655 3.646 3.655 3.612 3.681 16,238,748 3.6404 0.00%
2018-06-04 0 4.200 4.200 4.210 4.130 4.240 17,150,000 71,925,958 4.1939 3.655 3.655 3.664 3.594 3.690 19,706,867 3.6498 1.94%
2018-06-01 0 4.120 4.110 4.120 4.070 4.170 15,642,679 64,313,565 4.1114 3.585 3.577 3.585 3.542 3.629 17,974,821 3.5780 -0.24%
2018-05-31 0 4.130 4.120 4.130 4.020 4.130 31,022,173 127,359,021 4.1054 3.594 3.585 3.594 3.498 3.594 35,647,220 3.5728 3.51%
2018-05-30 0 3.990 3.990 4.000 3.960 4.090 24,978,253 99,821,588 3.9963 3.472 3.472 3.481 3.446 3.559 28,702,221 3.4778 -3.16%
2018-05-29 0 4.120 4.110 4.120 4.090 4.170 11,029,141 45,397,279 4.1161 3.585 3.577 3.585 3.559 3.629 12,673,458 3.5821 -0.72%
2018-05-28 0 4.150 4.150 4.160 4.070 4.190 14,522,000 60,078,245 4.1371 3.612 3.612 3.620 3.542 3.646 16,687,062 3.6003 1.97%
2018-05-25 0 4.070 4.070 4.090 4.040 4.150 24,515,990 100,029,589 4.0802 3.542 3.542 3.559 3.516 3.612 28,171,040 3.5508 -1.45%
2018-05-24 0 4.130 4.130 4.140 4.070 4.240 37,630,586 154,818,967 4.1142 3.594 3.594 3.603 3.542 3.690 43,240,871 3.5804 -1.20%
2018-05-23 0 4.180 4.170 4.180 4.120 4.310 53,031,779 221,591,616 4.1785 3.638 3.629 3.638 3.585 3.751 60,938,204 3.6363 -2.79%
2018-05-21 0 4.300 4.300 4.310 4.260 4.470 40,830,726 178,149,052 4.3631 3.742 3.742 3.751 3.707 3.890 46,918,115 3.7970 -1.83%
2018-05-18 0 4.380 4.380 4.390 4.280 4.430 25,288,943 110,773,765 4.3803 3.812 3.812 3.820 3.725 3.855 29,059,232 3.8120 1.62%
2018-05-17 0 4.310 4.310 4.320 4.250 4.360 34,245,551 146,890,201 4.2893 3.751 3.751 3.760 3.699 3.794 39,351,166 3.7328 -0.92%
2018-05-16 0 4.350 4.340 4.350 4.300 4.350 14,881,591 64,349,862 4.3241 3.786 3.777 3.786 3.742 3.786 17,100,264 3.7631 0.00%
2018-05-15 0 4.350 4.350 4.360 4.320 4.420 26,918,396 117,076,068 4.3493 3.786 3.786 3.794 3.760 3.847 30,931,617 3.7850 -0.68%
2018-05-14 0 4.380 4.380 4.390 4.330 4.450 22,521,305 98,701,143 4.3826 3.812 3.812 3.820 3.768 3.873 25,878,971 3.8140 -0.90%
2018-05-11 0 4.420 4.420 4.430 4.410 4.540 14,635,969 65,354,833 4.4654 3.847 3.847 3.855 3.838 3.951 16,818,023 3.8860 0.23%
2018-05-10 0 4.410 4.410 4.420 4.390 4.490 13,473,940 59,659,699 4.4278 3.838 3.838 3.847 3.820 3.907 15,482,749 3.8533 0.46%
2018-05-09 0 4.390 4.380 4.390 4.340 4.410 10,576,665 46,310,399 4.3785 3.820 3.812 3.820 3.777 3.838 12,153,523 3.8105 0.23%
2018-05-08 0 4.380 4.380 4.390 4.290 4.420 14,151,892 62,017,522 4.3823 3.812 3.812 3.820 3.733 3.847 16,261,775 3.8137 1.39%
2018-05-07 0 4.320 4.310 4.320 4.220 4.370 18,817,292 80,792,714 4.2935 3.760 3.751 3.760 3.672 3.803 21,622,733 3.7365 0.70%
2018-05-04 0 4.290 4.290 4.300 4.280 4.370 17,202,630 74,294,672 4.3188 3.733 3.733 3.742 3.725 3.803 19,767,343 3.7585 -0.46%
2018-05-03 0 4.310 4.310 4.320 4.260 4.370 35,379,463 152,394,344 4.3074 3.751 3.751 3.760 3.707 3.803 40,654,132 3.7486 -2.27%
2018-05-02 0 4.410 4.410 4.420 4.330 4.490 40,910,626 178,845,105 4.3716 3.838 3.838 3.847 3.768 3.907 47,009,927 3.8044 -1.78%
2018-04-30 0 4.490 4.480 4.490 4.450 4.560 14,032,848 62,987,230 4.4886 3.907 3.899 3.907 3.873 3.968 16,124,983 3.9062 -0.44%
2018-04-27 0 4.510 4.500 4.510 4.400 4.550 35,342,406 158,984,012 4.4984 3.925 3.916 3.925 3.829 3.960 40,611,550 3.9147 5.13%
2018-04-26 0 4.290 4.290 4.300 4.270 4.460 31,278,578 134,804,852 4.3098 3.733 3.733 3.742 3.716 3.881 35,941,852 3.7506 -2.94%
2018-04-25 0 4.420 4.410 4.420 4.330 4.470 41,098,000 180,800,434 4.3993 3.847 3.838 3.847 3.768 3.890 47,225,236 3.8285 -1.12%
2018-04-24 0 4.470 4.460 4.470 4.270 4.510 107,261,324 470,143,049 4.3832 3.890 3.881 3.890 3.716 3.925 123,252,746 3.8145 -7.07%
2018-04-23 0 4.810 4.810 4.820 4.810 5.050 31,690,914 154,548,935 4.8768 4.186 4.186 4.195 4.186 4.395 36,415,663 4.2440 -4.18%
2018-04-20 0 5.020 5.010 5.020 4.910 5.080 58,375,788 291,211,414 4.9886 4.369 4.360 4.369 4.273 4.421 67,078,943 4.3413 -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 4.482 4.473 4.482 4.290 4.482 284,662,307 4.3933 7.74%
2018-04-18 0 4.780 4.770 4.780 4.620 4.810 25,690,933 121,488,840 4.7289 4.160 4.151 4.160 4.021 4.186 29,521,154 4.1153 0.84%
2018-04-17 0 4.740 4.720 4.740 4.720 4.960 36,835,568 178,372,597 4.8424 4.125 4.108 4.125 4.108 4.316 42,327,325 4.2141 -3.07%
2018-04-16 0 4.890 4.880 4.890 4.710 4.890 35,909,000 172,388,090 4.8007 4.256 4.247 4.256 4.099 4.256 41,262,616 4.1778 1.87%
2018-04-13 0 4.800 4.790 4.800 4.780 4.970 47,278,000 230,019,360 4.8653 4.177 4.169 4.177 4.160 4.325 54,326,603 4.2340 0.21%
2018-04-12 0 4.790 4.780 4.790 4.670 4.840 43,017,945 204,838,996 4.7617 4.169 4.160 4.169 4.064 4.212 49,431,423 4.1439 -2.04%
2018-04-11 0 4.890 4.890 4.900 4.860 5.080 78,869,115 390,875,484 4.9560 4.256 4.256 4.264 4.229 4.421 90,627,587 4.3130 1.45%
2018-04-10 0 4.820 4.810 4.820 4.590 4.950 113,652,702 550,578,799 4.8444 4.195 4.186 4.195 3.994 4.308 130,597,005 4.2159 5.93%
2018-04-09 0 4.550 4.540 4.550 4.310 4.550 34,462,888 154,409,770 4.4805 3.960 3.951 3.960 3.751 3.960 39,600,906 3.8991 4.36%
2018-04-06 0 4.360 4.350 4.360 4.240 4.410 16,756,280 72,894,562 4.3503 3.794 3.786 3.794 3.690 3.838 19,254,447 3.7859 1.40%
2018-04-04 0 4.300 4.290 4.300 4.260 4.360 17,380,642 75,069,917 4.3192 3.742 3.733 3.742 3.707 3.794 19,971,895 3.7588 -0.23%
2018-04-03 0 4.310 4.300 4.310 4.180 4.320 28,018,228 119,241,643 4.2559 3.751 3.742 3.751 3.638 3.760 32,195,422 3.7037 -0.92%
2018-03-29 0 4.350 4.350 4.360 4.240 4.390 25,225,560 109,234,621 4.3303 3.786 3.786 3.794 3.690 3.820 28,986,399 3.7685 1.40%
2018-03-28 0 4.290 4.290 4.300 4.210 4.330 29,288,709 125,292,186 4.2778 3.733 3.733 3.742 3.664 3.768 33,655,317 3.7228 -0.92%
2018-03-27 0 4.330 4.300 4.330 4.290 4.380 18,527,222 80,106,210 4.3237 3.768 3.742 3.768 3.733 3.812 21,289,416 3.7627 1.41%
2018-03-26 0 4.270 4.260 4.270 4.120 4.270 30,746,518 129,121,849 4.1996 3.716 3.707 3.716 3.585 3.716 35,330,468 3.6547 0.71%
2018-03-23 0 4.240 4.230 4.240 4.010 4.240 53,262,896 220,980,407 4.1489 3.690 3.681 3.690 3.490 3.690 61,203,777 3.6106 -2.53%
2018-03-22 0 4.350 4.340 4.350 4.270 4.380 21,638,000 93,612,880 4.3263 3.786 3.777 3.786 3.716 3.812 24,863,975 3.7650 2.11%
2018-03-21 0 4.260 4.260 4.280 4.200 4.410 40,306,415 173,061,633 4.2936 3.707 3.707 3.725 3.655 3.838 46,315,635 3.7366 -2.07%
2018-03-20 0 4.350 4.350 4.360 4.300 4.570 58,235,000 255,450,518 4.3865 3.786 3.786 3.794 3.742 3.977 66,917,165 3.8174 -4.81%
2018-03-19 0 4.570 4.570 4.590 4.530 4.640 19,227,673 87,900,159 4.5715 3.977 3.977 3.994 3.942 4.038 22,094,297 3.9784 -0.65%
2018-03-16 0 4.600 4.600 4.610 4.590 4.610 26,220,031 120,650,548 4.6015 4.003 4.003 4.012 3.994 4.012 30,129,134 4.0044 -0.43%
2018-03-15 0 4.620 4.620 4.630 4.580 4.630 27,664,230 127,428,915 4.6063 4.021 4.021 4.029 3.986 4.029 31,788,647 4.0086 0.00%
2018-03-14 0 4.620 4.610 4.620 4.570 4.680 28,921,436 133,540,420 4.6174 4.021 4.012 4.021 3.977 4.073 33,233,287 4.0183 0.00%
2018-03-13 0 4.620 4.610 4.620 4.590 4.670 14,922,059 68,965,517 4.6217 4.021 4.012 4.021 3.994 4.064 17,146,765 4.0221 0.00%
2018-03-12 0 4.620 4.610 4.620 4.590 4.710 30,392,395 140,648,780 4.6278 4.021 4.012 4.021 3.994 4.099 34,923,549 4.0273 0.22%
2018-03-09 0 4.610 4.610 4.620 4.590 4.650 16,600,860 76,486,353 4.6074 4.012 4.012 4.021 3.994 4.047 19,075,856 4.0096 0.22%
2018-03-08 0 4.600 4.600 4.610 4.550 4.700 30,308,314 139,781,416 4.6120 4.003 4.003 4.012 3.960 4.090 34,826,933 4.0136 0.00%
2018-03-07 0 4.600 4.600 4.610 4.600 4.720 21,862,480 101,269,336 4.6321 4.003 4.003 4.012 4.003 4.108 25,121,923 4.0311 -2.54%
2018-03-06 0 4.720 4.710 4.720 4.540 4.810 53,820,661 252,454,622 4.6907 4.108 4.099 4.108 3.951 4.186 61,844,699 4.0821 4.19%
2018-03-05 0 4.530 4.530 4.540 4.450 4.600 33,781,745 152,457,052 4.5130 3.942 3.942 3.951 3.873 4.003 38,818,212 3.9275 -1.31%
2018-03-02 0 4.590 4.580 4.590 4.550 4.700 32,500,674 149,997,165 4.6152 3.994 3.986 3.994 3.960 4.090 37,346,148 4.0164 -2.55%
2018-03-01 0 4.710 4.710 4.720 4.660 4.770 35,032,795 165,189,481 4.7153 4.099 4.099 4.108 4.055 4.151 40,255,779 4.1035 -0.84%
2018-02-28 0 4.750 4.750 4.760 4.560 4.780 52,830,031 247,931,010 4.6930 4.134 4.134 4.142 3.968 4.160 60,706,377 4.0841 1.06%
2018-02-27 0 4.700 4.690 4.700 4.630 4.890 47,088,849 222,397,029 4.7229 4.090 4.081 4.090 4.029 4.256 54,109,252 4.1101 -2.29%
2018-02-26 0 4.810 4.800 4.810 4.780 5.040 50,873,689 247,581,117 4.8666 4.186 4.177 4.186 4.160 4.386 58,458,367 4.2352 -4.18%
2018-02-23 0 5.020 5.020 5.030 4.950 5.080 36,376,921 182,860,170 5.0268 4.369 4.369 4.377 4.308 4.421 41,800,299 4.3746 1.62%
2018-02-22 0 4.940 4.940 4.950 4.870 5.030 23,667,476 117,607,340 4.9692 4.299 4.299 4.308 4.238 4.377 27,196,023 4.3244 0.00%
2018-02-21 0 4.940 4.940 4.950 4.860 4.980 17,755,616 87,375,480 4.9210 4.299 4.299 4.308 4.229 4.334 20,402,773 4.2825 -0.40%
2018-02-20 0 4.960 4.920 4.960 4.840 5.010 25,124,655 124,085,501 4.9388 4.316 4.282 4.316 4.212 4.360 28,870,450 4.2980 0.40%
2018-02-15 0 4.940 4.920 4.940 4.760 4.970 19,551,166 96,098,245 4.9152 4.299 4.282 4.299 4.142 4.325 22,466,019 4.2775 3.78%
2018-02-14 0 4.760 4.750 4.760 4.590 4.790 28,605,735 134,523,436 4.7027 4.142 4.134 4.142 3.994 4.169 32,870,519 4.0925 3.03%
2018-02-13 0 4.620 4.620 4.630 4.620 4.740 29,327,231 136,770,167 4.6636 4.021 4.021 4.029 4.021 4.125 33,699,582 4.0585 0.87%
2018-02-12 0 4.580 4.580 4.590 4.510 4.750 47,920,788 222,343,645 4.6398 3.986 3.986 3.994 3.925 4.134 55,065,223 4.0378 0.66%
2018-02-09 0 4.550 4.550 4.560 4.460 4.700 81,220,862 370,521,145 4.5619 3.960 3.960 3.968 3.881 4.090 93,329,953 3.9700 -6.19%
2018-02-08 0 4.850 4.840 4.850 4.760 4.990 75,300,573 364,104,624 4.8353 4.221 4.212 4.221 4.142 4.343 86,527,017 4.2080 -0.41%
2018-02-07 0 4.870 4.860 4.870 4.860 5.150 75,579,571 375,802,704 4.9723 4.238 4.229 4.238 4.229 4.482 86,847,610 4.3272 0.21%
2018-02-06 0 4.860 4.860 4.870 4.860 5.180 146,054,645 737,211,497 5.0475 4.229 4.229 4.238 4.229 4.508 167,829,703 4.3926 -7.95%
2018-02-05 0 5.280 5.280 5.290 5.120 5.330 74,360,612 391,585,180 5.2660 4.595 4.595 4.604 4.456 4.638 85,446,919 4.5828 -1.31%
2018-02-02 0 5.350 5.340 5.350 5.150 5.400 110,131,352 580,908,492 5.2747 4.656 4.647 4.656 4.482 4.699 126,550,662 4.5903 3.48%
2018-02-01 0 5.170 5.160 5.170 5.160 5.470 89,593,402 474,297,835 5.2939 4.499 4.491 4.499 4.491 4.760 102,950,742 4.6070 -2.45%
2018-01-31 0 5.300 5.290 5.300 5.190 5.390 119,597,865 632,569,228 5.2891 4.612 4.604 4.612 4.517 4.691 137,428,523 4.6029 -4.33%
2018-01-30 0 5.540 5.540 5.550 5.520 5.870 58,311,870 328,611,202 5.6354 4.821 4.821 4.830 4.804 5.108 67,005,495 4.9042 -5.78%
2018-01-29 0 5.880 5.870 5.880 5.760 6.020 62,975,329 372,171,049 5.9098 5.117 5.108 5.117 5.013 5.239 72,364,222 5.1430 2.26%
2018-01-26 0 5.750 5.750 5.760 5.700 5.870 34,787,258 200,500,646 5.7636 5.004 5.004 5.013 4.960 5.108 39,973,636 5.0158 -0.52%
2018-01-25 0 5.780 5.770 5.780 5.750 6.140 73,240,725 427,705,698 5.8397 5.030 5.021 5.030 5.004 5.343 84,160,070 5.0821 0.35%
2018-01-24 0 5.760 5.750 5.760 5.630 5.890 47,254,231 270,167,439 5.7173 5.013 5.004 5.013 4.900 5.126 54,299,290 4.9755 -1.54%
2018-01-23 0 5.850 5.840 5.850 5.770 6.050 64,632,774 378,459,303 5.8555 5.091 5.082 5.091 5.021 5.265 74,268,773 5.0958 -0.51%
2018-01-22 0 5.880 5.870 5.880 5.740 6.270 94,443,869 568,120,452 6.0154 5.117 5.108 5.117 4.995 5.456 108,524,357 5.2350 -0.34%
2018-01-19 0 5.900 5.890 5.900 5.400 5.900 127,068,376 728,657,755 5.7344 5.135 5.126 5.135 4.699 5.135 146,012,801 4.9904 10.07%
2018-01-18 0 5.360 5.360 5.370 5.340 5.520 78,544,687 424,302,788 5.4021 4.665 4.665 4.673 4.647 4.804 90,254,791 4.7012 -1.11%
2018-01-17 0 5.420 5.420 5.430 5.360 5.550 56,894,387 307,366,329 5.4024 4.717 4.717 4.725 4.665 4.830 65,376,682 4.7015 -2.69%
2018-01-16 0 5.570 5.560 5.570 5.490 5.640 82,864,087 462,005,647 5.5755 4.847 4.839 4.847 4.778 4.908 95,218,164 4.8521 0.18%
2018-01-15 0 5.560 5.550 5.560 5.470 5.860 141,631,459 792,685,792 5.5968 4.839 4.830 4.839 4.760 5.100 162,747,071 4.8707 -3.64%
2018-01-12 0 5.770 5.770 5.780 5.640 5.820 65,892,675 379,236,285 5.7554 5.021 5.021 5.030 4.908 5.065 75,716,510 5.0086 2.12%
2018-01-11 0 5.650 5.650 5.660 5.480 5.690 54,412,483 303,983,837 5.5867 4.917 4.917 4.926 4.769 4.952 62,524,755 4.8618 2.36%
2018-01-10 0 5.520 5.510 5.520 5.420 5.630 71,671,403 396,436,717 5.5313 4.804 4.795 4.804 4.717 4.900 82,356,780 4.8137 0.36%
2018-01-09 0 5.500 5.500 5.510 5.420 5.770 105,878,780 583,288,209 5.5090 4.786 4.786 4.795 4.717 5.021 121,664,081 4.7943 -5.01%
2018-01-08 0 5.790 5.770 5.790 5.760 6.100 70,061,802 412,558,213 5.8885 5.039 5.021 5.039 5.013 5.309 80,507,206 5.1245 -4.61%
2018-01-05 0 6.070 6.060 6.070 6.010 6.130 21,619,561 131,231,051 6.0700 5.282 5.274 5.282 5.230 5.335 24,842,787 5.2825 1.00%
2018-01-04 0 6.010 6.010 6.030 5.980 6.090 36,153,810 218,148,041 6.0339 5.230 5.230 5.248 5.204 5.300 41,543,925 5.2510 0.00%
2018-01-03 0 6.010 6.010 6.020 5.860 6.100 63,983,100 384,763,836 6.0135 5.230 5.230 5.239 5.100 5.309 73,522,240 5.2333 2.91%
2018-01-02 0 5.840 5.840 5.860 5.620 5.900 47,541,965 276,347,378 5.8127 5.082 5.082 5.100 4.891 5.135 54,629,922 5.0585 4.47%
2017-12-29 0 5.590 5.580 5.590 5.540 5.760 30,327,585 171,724,426 5.6623 4.865 4.856 4.865 4.821 5.013 34,849,077 4.9277 -1.76%
2017-12-28 0 5.690 5.680 5.690 5.650 5.780 49,425,031 282,035,180 5.7063 4.952 4.943 4.952 4.917 5.030 56,793,731 4.9660 1.61%
2017-12-27 0 5.600 5.590 5.600 5.490 5.770 51,742,930 291,546,781 5.6345 4.873 4.865 4.873 4.778 5.021 59,457,202 4.9035 2.00%
2017-12-22 0 5.490 5.480 5.490 5.450 5.620 15,322,528 84,269,024 5.4997 4.778 4.769 4.778 4.743 4.891 17,606,940 4.7861 -1.08%
2017-12-21 0 5.550 5.540 5.550 5.390 5.650 46,048,057 256,444,389 5.5691 4.830 4.821 4.830 4.691 4.917 52,913,289 4.8465 1.83%
2017-12-20 0 5.450 5.420 5.450 5.260 5.490 35,336,948 191,307,857 5.4138 4.743 4.717 4.743 4.578 4.778 40,605,278 4.7114 1.11%
2017-12-19 0 5.390 5.370 5.390 5.230 5.430 38,803,308 207,868,913 5.3570 4.691 4.673 4.691 4.551 4.725 44,588,432 4.6619 1.32%
2017-12-18 0 5.320 5.320 5.330 5.070 5.380 53,305,836 281,495,694 5.2808 4.630 4.630 4.638 4.412 4.682 61,253,119 4.5956 5.56%
2017-12-15 0 5.040 5.040 5.050 4.970 5.090 29,203,777 146,833,810 5.0279 4.386 4.386 4.395 4.325 4.430 33,557,722 4.3756 -0.59%
2017-12-14 0 5.070 5.060 5.070 4.920 5.200 50,767,010 259,276,984 5.1072 4.412 4.403 4.412 4.282 4.525 58,335,784 4.4446 2.63%
2017-12-13 0 4.940 4.940 4.950 4.880 4.980 11,570,487 57,156,107 4.9398 4.299 4.299 4.308 4.247 4.334 13,295,513 4.2989 1.44%
2017-12-12 0 4.870 4.870 4.880 4.870 5.020 22,572,984 111,256,322 4.9287 4.238 4.238 4.247 4.238 4.369 25,938,355 4.2893 -2.40%
2017-12-11 0 4.990 4.990 5.010 4.860 5.040 27,119,130 134,282,821 4.9516 4.343 4.343 4.360 4.229 4.386 31,162,278 4.3091 1.84%
2017-12-08 0 4.900 4.890 4.900 4.730 4.950 51,253,203 250,729,030 4.8920 4.264 4.256 4.264 4.116 4.308 58,894,463 4.2573 2.94%
2017-12-07 0 4.760 4.750 4.760 4.700 4.980 51,656,173 246,719,146 4.7762 4.142 4.134 4.142 4.090 4.334 59,357,511 4.1565 -1.86%
2017-12-06 0 4.850 4.840 4.850 4.820 5.220 68,861,702 341,321,573 4.9566 4.221 4.212 4.221 4.195 4.543 79,128,185 4.3135 -6.55%
2017-12-05 0 5.190 5.190 5.210 5.190 5.430 34,025,622 180,540,348 5.3060 4.517 4.517 4.534 4.517 4.725 39,098,449 4.6176 -0.95%
2017-12-04 0 5.240 5.240 5.250 5.100 5.290 43,196,050 225,248,038 5.2146 4.560 4.560 4.569 4.438 4.604 49,636,081 4.5380 2.14%
2017-12-01 0 5.130 5.110 5.130 5.050 5.260 18,517,330 94,922,783 5.1262 4.464 4.447 4.464 4.395 4.578 21,278,050 4.4611 -0.97%
2017-11-30 0 5.180 5.180 5.210 5.050 5.300 55,156,312 285,846,790 5.1825 4.508 4.508 4.534 4.395 4.612 63,379,480 4.5101 -1.52%
2017-11-29 0 5.260 5.260 5.280 5.240 5.510 42,145,420 225,828,698 5.3583 4.578 4.578 4.595 4.560 4.795 48,428,814 4.6631 -1.68%
2017-11-28 0 5.350 5.350 5.360 5.140 5.350 30,807,629 161,725,413 5.2495 4.656 4.656 4.665 4.473 4.656 35,400,690 4.5684 1.33%
2017-11-27 0 5.280 5.270 5.280 5.210 5.400 48,821,763 257,939,113 5.2833 4.595 4.586 4.595 4.534 4.699 56,100,523 4.5978 -0.75%
2017-11-24 0 5.320 5.320 5.330 5.280 5.520 39,753,371 212,907,444 5.3557 4.630 4.630 4.638 4.595 4.804 45,680,139 4.6608 -2.92%
2017-11-23 0 5.480 5.450 5.480 5.230 5.650 84,137,842 462,570,021 5.4978 4.769 4.743 4.769 4.551 4.917 96,681,821 4.7845 6.00%
2017-11-22 0 5.170 5.170 5.180 5.090 5.300 37,282,962 192,977,186 5.1760 4.499 4.499 4.508 4.430 4.612 42,841,420 4.5045 -1.52%
2017-11-21 0 5.250 5.220 5.250 4.850 5.250 76,663,957 387,771,360 5.0581 4.569 4.543 4.569 4.221 4.569 88,093,666 4.4018 3.55%
2017-11-20 0 5.070 5.070 5.080 5.070 5.380 85,156,000 439,436,991 5.1604 4.412 4.412 4.421 4.412 4.682 97,851,774 4.4908 -5.23%
2017-11-17 0 5.350 5.350 5.360 5.330 5.500 47,140,849 255,121,167 5.4119 4.656 4.656 4.665 4.638 4.786 54,169,004 4.7097 -1.29%
2017-11-16 0 5.420 5.420 5.430 5.420 5.700 50,756,000 279,700,010 5.5107 4.717 4.717 4.725 4.717 4.960 58,323,132 4.7957 -4.91%
2017-11-15 0 5.700 5.700 5.710 5.570 5.780 40,090,351 226,170,985 5.6415 4.960 4.960 4.969 4.847 5.030 46,067,358 4.9096 -0.87%
2017-11-14 0 5.750 5.750 5.760 5.510 5.800 29,898,329 171,468,733 5.7351 5.004 5.004 5.013 4.795 5.047 34,355,824 4.9910 2.68%
2017-11-13 0 5.600 5.600 5.610 5.600 5.840 39,665,051 225,004,749 5.6726 4.873 4.873 4.882 4.873 5.082 45,578,651 4.9366 -3.61%
2017-11-10 0 5.810 5.810 5.840 5.710 5.850 33,273,131 192,763,740 5.7934 5.056 5.056 5.082 4.969 5.091 38,233,770 5.0417 0.52%
2017-11-09 0 5.780 5.780 5.790 5.770 6.010 64,307,899 375,131,876 5.8334 5.030 5.030 5.039 5.021 5.230 73,895,463 5.0765 -3.34%
2017-11-08 0 5.980 5.980 6.000 5.950 6.140 26,650,127 159,661,896 5.9910 5.204 5.204 5.222 5.178 5.343 30,623,353 5.2137 -2.29%
2017-11-07 0 6.120 6.120 6.130 5.920 6.140 46,136,135 279,757,378 6.0637 5.326 5.326 5.335 5.152 5.343 53,014,499 5.2770 2.00%
2017-11-06 0 6.000 5.990 6.000 5.680 6.040 58,073,517 339,647,623 5.8486 5.222 5.213 5.222 4.943 5.256 66,731,606 5.0898 -0.33%
2017-11-03 0 6.020 6.020 6.030 5.980 6.240 36,063,779 217,688,340 6.0362 5.239 5.239 5.248 5.204 5.430 41,440,471 5.2530 -2.27%
2017-11-02 0 6.160 6.160 6.170 6.110 6.340 46,011,457 285,991,145 6.2157 5.361 5.361 5.369 5.317 5.517 52,871,233 5.4092 1.32%
2017-11-01 0 6.080 6.080 6.090 5.990 6.290 52,368,844 317,586,887 6.0644 5.291 5.291 5.300 5.213 5.474 60,176,433 5.2776 -3.18%
2017-10-31 0 6.280 6.270 6.280 5.890 6.290 48,919,057 300,762,340 6.1482 5.465 5.456 5.465 5.126 5.474 56,212,322 5.3505 4.15%
2017-10-30 0 6.030 6.000 6.030 5.930 6.390 99,070,599 599,526,477 6.0515 5.248 5.222 5.248 5.161 5.561 113,840,879 5.2664 -5.04%
2017-10-27 0 6.350 6.340 6.350 6.270 6.850 63,527,534 410,527,744 6.4622 5.526 5.517 5.526 5.456 5.961 72,998,754 5.6238 -5.51%
2017-10-26 0 6.720 6.710 6.720 6.660 6.820 14,864,331 99,820,978 6.7155 5.848 5.839 5.848 5.796 5.935 17,080,431 5.8442 -0.59%
2017-10-25 0 6.760 6.750 6.760 6.620 6.840 22,770,813 153,673,981 6.7487 5.883 5.874 5.883 5.761 5.953 26,165,678 5.8731 2.89%
2017-10-24 0 6.570 6.570 6.580 6.520 6.850 35,460,900 235,827,619 6.6504 5.718 5.718 5.726 5.674 5.961 40,747,710 5.7875 -2.38%
2017-10-23 0 6.730 6.720 6.730 6.720 6.920 22,095,086 149,868,820 6.7829 5.857 5.848 5.857 5.848 6.022 25,389,208 5.9029 -2.04%
2017-10-20 0 6.870 6.870 6.880 6.730 6.960 33,165,150 227,327,521 6.8544 5.979 5.979 5.987 5.857 6.057 38,109,690 5.9651 3.00%
2017-10-19 0 6.670 6.650 6.670 6.500 6.990 54,905,940 368,390,371 6.7095 5.805 5.787 5.805 5.657 6.083 63,091,780 5.8390 -2.63%
2017-10-18 0 6.850 6.830 6.850 6.760 7.070 40,532,499 277,617,295 6.8493 5.961 5.944 5.961 5.883 6.153 46,575,426 5.9606 -2.28%
2017-10-17 0 7.010 7.010 7.020 7.000 7.280 43,725,433 311,588,859 7.1260 6.100 6.100 6.109 6.092 6.335 50,244,389 6.2015 -2.91%
2017-10-16 0 7.220 7.210 7.220 6.990 7.220 63,980,724 455,724,420 7.1228 6.283 6.275 6.283 6.083 6.283 73,519,510 6.1987 2.56%
2017-10-13 0 7.040 7.020 7.040 6.890 7.060 26,894,009 187,909,942 6.9871 6.127 6.109 6.127 5.996 6.144 30,903,595 6.0805 0.72%
2017-10-12 0 6.990 6.960 6.990 6.720 6.990 42,767,480 293,333,146 6.8588 6.083 6.057 6.083 5.848 6.083 49,143,616 5.9689 3.40%
2017-10-11 0 6.760 6.760 6.770 6.710 7.020 67,117,109 457,714,072 6.8196 5.883 5.883 5.892 5.839 6.109 77,123,493 5.9348 -3.70%
2017-10-10 0 7.020 7.010 7.020 6.960 7.220 26,906,400 189,558,184 7.0451 6.109 6.100 6.109 6.057 6.283 30,917,833 6.1310 0.86%
2017-10-09 0 6.960 6.960 6.990 6.900 7.130 40,205,774 281,012,217 6.9893 6.057 6.057 6.083 6.005 6.205 46,199,990 6.0825 -1.83%
2017-10-06 0 7.090 7.090 7.110 7.030 7.430 63,018,342 450,957,132 7.1560 6.170 6.170 6.188 6.118 6.466 72,413,648 6.2275 -2.88%
2017-10-04 0 7.300 7.260 7.300 7.170 7.380 40,924,917 297,592,957 7.2717 6.353 6.318 6.353 6.240 6.422 47,026,349 6.3282 0.97%
2017-10-03 0 7.230 7.210 7.230 7.030 7.320 51,204,877 367,367,570 7.1745 6.292 6.275 6.292 6.118 6.370 58,838,932 6.2436 3.14%
2017-09-29 0 7.010 7.010 7.030 6.630 7.060 71,373,161 490,057,128 6.8661 6.100 6.100 6.118 5.770 6.144 82,014,073 5.9753 5.57%
2017-09-28 0 6.640 6.640 6.650 6.580 6.750 36,425,291 242,687,681 6.6626 5.778 5.778 5.787 5.726 5.874 41,855,880 5.7982 -1.63%
2017-09-27 0 6.750 6.730 6.750 6.450 6.830 50,777,282 339,850,461 6.6930 5.874 5.857 5.874 5.613 5.944 58,347,587 5.8246 5.30%
2017-09-26 0 6.410 6.410 6.440 6.320 6.830 82,283,513 539,055,930 6.5512 5.578 5.578 5.604 5.500 5.944 94,551,033 5.7012 -4.33%
2017-09-25 0 6.700 6.700 6.710 6.620 7.110 73,247,831 500,096,238 6.8275 5.831 5.831 5.839 5.761 6.188 84,168,235 5.9416 -4.29%
2017-09-22 0 7.000 7.000 7.010 6.890 7.100 76,326,977 533,072,740 6.9841 6.092 6.092 6.100 5.996 6.179 87,706,446 6.0779 -3.45%
2017-09-21 0 7.250 7.250 7.260 7.140 7.550 88,392,288 648,325,623 7.3346 6.309 6.309 6.318 6.214 6.570 101,570,555 6.3830 0.14%
2017-09-20 0 7.240 7.230 7.240 6.680 7.240 131,434,932 923,882,652 7.0292 6.301 6.292 6.301 5.813 6.301 151,030,360 6.1172 9.04%
2017-09-19 0 6.640 6.640 6.650 6.580 6.830 43,365,004 292,328,180 6.7411 5.778 5.778 5.787 5.726 5.944 49,830,224 5.8665 0.15%
2017-09-18 0 6.630 6.620 6.630 6.520 6.750 64,765,436 429,317,284 6.6288 5.770 5.761 5.770 5.674 5.874 74,421,213 5.7687 -0.45%
2017-09-15 0 6.660 6.660 6.670 6.610 6.960 105,377,352 711,804,432 6.7548 5.796 5.796 5.805 5.752 6.057 121,087,896 5.8784 -4.17%
2017-09-14 0 6.950 6.950 6.960 6.620 6.960 89,678,448 611,828,029 6.8225 6.048 6.048 6.057 5.761 6.057 103,048,467 5.9373 2.21%
2017-09-13 0 6.800 6.800 6.810 6.460 6.850 89,670,877 599,974,500 6.6909 5.918 5.918 5.926 5.622 5.961 103,039,767 5.8227 4.13%
2017-09-12 0 6.530 6.530 6.540 6.450 6.690 135,731,219 892,619,601 6.5764 5.683 5.683 5.691 5.613 5.822 155,967,173 5.7231 6.70%
2017-09-11 0 6.120 6.120 6.130 5.840 6.180 72,032,222 435,445,779 6.0452 5.326 5.326 5.335 5.082 5.378 82,771,393 5.2608 3.55%
2017-09-08 0 5.910 5.910 5.920 5.730 6.020 47,721,401 282,314,571 5.9159 5.143 5.143 5.152 4.987 5.239 54,836,110 5.1483 2.78%
2017-09-07 0 5.750 5.750 5.770 5.730 5.980 35,102,732 204,752,062 5.8329 5.004 5.004 5.021 4.987 5.204 40,336,143 5.0761 -1.03%
2017-09-06 0 5.810 5.800 5.810 5.720 5.960 36,479,126 212,865,765 5.8353 5.056 5.047 5.056 4.978 5.187 41,917,742 5.0782 -0.51%
2017-09-05 0 5.840 5.830 5.840 5.700 5.920 38,155,520 220,006,262 5.7660 5.082 5.074 5.082 4.960 5.152 43,844,067 5.0179 0.00%
2017-09-04 0 5.840 5.840 5.860 5.800 6.100 36,468,269 217,331,255 5.9595 5.082 5.082 5.100 5.047 5.309 41,905,266 5.1863 -2.01%
2017-09-01 0 5.960 5.950 5.960 5.830 6.020 44,949,676 267,044,358 5.9410 5.187 5.178 5.187 5.074 5.239 51,651,153 5.1702 2.94%
2017-08-31 0 5.790 5.790 5.810 5.750 5.950 47,865,310 278,454,710 5.8175 5.039 5.039 5.056 5.004 5.178 55,001,474 5.0627 -1.19%
2017-08-30 0 5.860 5.850 5.860 5.470 5.860 109,507,341 627,268,913 5.7281 5.100 5.091 5.100 4.760 5.100 125,833,618 4.9849 8.52%
2017-08-29 0 5.400 5.400 5.420 5.350 5.610 60,804,724 332,998,656 5.4765 4.699 4.699 4.717 4.656 4.882 69,870,005 4.7660 0.93%
2017-08-28 0 5.350 5.350 5.360 5.260 5.400 39,066,413 208,333,751 5.3328 4.656 4.656 4.665 4.578 4.699 44,890,763 4.6409 -0.19%
2017-08-25 0 5.360 5.360 5.380 5.210 5.460 68,911,316 369,883,024 5.3675 4.665 4.665 4.682 4.534 4.752 79,185,196 4.6711 2.88%
2017-08-24 0 5.210 5.200 5.210 5.150 5.540 86,673,113 456,496,568 5.2669 4.534 4.525 4.534 4.482 4.821 99,595,071 4.5835 -3.87%
2017-08-22 0 5.420 5.390 5.420 5.290 5.470 53,951,357 291,756,168 5.4078 4.717 4.691 4.717 4.604 4.760 61,994,880 4.7061 0.93%
2017-08-21 0 5.370 5.370 5.400 5.200 5.540 76,906,691 415,699,469 5.4052 4.673 4.673 4.699 4.525 4.821 88,372,589 4.7039 0.19%
2017-08-18 0 5.360 5.350 5.360 5.230 5.430 55,101,000 293,443,510 5.3256 4.665 4.656 4.665 4.551 4.725 63,315,922 4.6346 -2.55%
2017-08-17 0 5.500 5.500 5.510 5.400 5.730 76,655,611 424,855,604 5.5424 4.786 4.786 4.795 4.699 4.987 88,084,076 4.8233 2.04%
2017-08-16 0 5.390 5.390 5.400 5.160 5.410 66,204,289 351,602,684 5.3109 4.691 4.691 4.699 4.491 4.708 76,074,582 4.6218 4.46%
2017-08-15 0 5.160 5.160 5.180 5.150 5.420 48,924,621 254,968,107 5.2114 4.491 4.491 4.508 4.482 4.717 56,218,716 4.5353 -3.91%
2017-08-14 0 5.370 5.360 5.370 5.190 5.440 65,406,770 348,255,834 5.3245 4.673 4.665 4.673 4.517 4.734 75,158,163 4.6336 3.47%
2017-08-11 0 5.190 5.190 5.200 5.150 5.620 118,948,599 638,219,769 5.3655 4.517 4.517 4.525 4.482 4.891 136,682,459 4.6694 -8.95%
2017-08-10 0 5.700 5.700 5.710 5.600 5.940 102,213,474 589,049,518 5.7629 4.960 4.960 4.969 4.873 5.169 117,452,320 5.0152 -5.16%
2017-08-09 0 6.010 6.010 6.040 5.890 6.260 136,577,186 827,268,415 6.0571 5.230 5.230 5.256 5.126 5.448 156,939,264 5.2713 3.62%
2017-08-08 0 5.800 5.790 5.800 5.460 5.850 148,510,254 844,296,773 5.6851 5.047 5.039 5.047 4.752 5.091 170,651,414 4.9475 8.01%
2017-08-07 0 5.370 5.350 5.370 5.110 5.390 70,114,822 369,416,945 5.2687 4.673 4.656 4.673 4.447 4.691 80,568,131 4.5851 6.34%
2017-08-04 0 5.050 5.040 5.050 5.030 5.450 91,839,246 481,220,801 5.2398 4.395 4.386 4.395 4.377 4.743 105,531,415 4.5600 -4.54%
2017-08-03 0 5.290 5.290 5.310 5.110 5.410 86,907,993 461,601,848 5.3114 4.604 4.604 4.621 4.447 4.708 99,864,969 4.6223 2.92%
2017-08-02 0 5.140 5.130 5.140 4.900 5.330 90,407,898 466,269,794 5.1574 4.473 4.464 4.473 4.264 4.638 103,886,669 4.4883 4.90%
2017-08-01 0 4.900 4.900 4.910 4.880 5.100 65,974,796 328,645,765 4.9814 4.264 4.264 4.273 4.247 4.438 75,810,875 4.3351 0.00%
2017-07-31 0 4.900 4.900 4.910 4.710 5.020 87,699,495 432,310,830 4.9295 4.264 4.264 4.273 4.099 4.369 100,774,475 4.2899 3.16%
2017-07-28 0 4.750 4.740 4.750 4.630 4.810 26,476,812 124,687,410 4.7093 4.134 4.125 4.134 4.029 4.186 30,424,198 4.0983 -1.66%
2017-07-27 0 4.830 4.820 4.830 4.680 4.920 34,672,971 166,536,657 4.8031 4.203 4.195 4.203 4.073 4.282 39,842,310 4.1799 -1.43%
2017-07-26 0 4.900 4.890 4.900 4.840 4.950 45,023,770 220,042,296 4.8872 4.264 4.256 4.264 4.212 4.308 51,736,293 4.2532 2.94%
2017-07-25 0 4.760 4.750 4.760 4.620 4.790 28,393,135 134,056,875 4.7215 4.142 4.134 4.142 4.021 4.169 32,626,223 4.1089 1.71%
2017-07-24 0 4.680 4.660 4.680 4.600 4.740 19,922,386 92,864,476 4.6613 4.073 4.055 4.073 4.003 4.125 22,892,583 4.0565 0.43%
2017-07-21 0 4.660 4.650 4.660 4.570 4.740 29,628,528 137,916,841 4.6549 4.055 4.047 4.055 3.977 4.125 34,045,799 4.0509 -0.64%
2017-07-20 0 4.690 4.690 4.700 4.690 4.850 31,042,868 147,494,268 4.7513 4.081 4.081 4.090 4.081 4.221 35,671,000 4.1349 -2.70%
2017-07-19 0 4.820 4.810 4.820 4.680 4.840 59,602,080 285,729,981 4.7940 4.195 4.186 4.195 4.073 4.212 68,488,060 4.1720 2.55%
2017-07-18 0 4.700 4.660 4.700 4.560 4.710 72,914,967 339,003,314 4.6493 4.090 4.055 4.090 3.968 4.099 83,785,745 4.0461 3.30%
2017-07-17 0 4.550 4.540 4.550 4.300 4.660 91,404,654 415,632,551 4.5472 3.960 3.951 3.960 3.742 4.055 105,032,030 3.9572 3.88%
2017-07-14 0 4.380 4.380 4.390 4.280 4.500 62,486,845 276,105,317 4.4186 3.812 3.812 3.820 3.725 3.916 71,802,911 3.8453 3.30%
2017-07-13 0 4.240 4.230 4.240 4.150 4.280 18,341,849 77,648,007 4.2334 3.690 3.681 3.690 3.612 3.725 21,076,406 3.6841 2.42%
2017-07-12 0 4.140 4.130 4.140 4.080 4.180 16,583,992 68,527,996 4.1322 3.603 3.594 3.603 3.551 3.638 19,056,473 3.5960 1.72%
2017-07-11 0 4.070 4.060 4.080 4.020 4.230 37,720,087 154,909,022 4.1068 3.542 3.533 3.551 3.498 3.681 43,343,716 3.5740 -2.40%
2017-07-10 0 4.170 4.170 4.180 4.170 4.390 28,633,046 122,781,294 4.2881 3.629 3.629 3.638 3.629 3.820 32,901,902 3.7317 -2.80%
2017-07-07 0 4.290 4.280 4.290 4.150 4.330 44,672,153 190,395,858 4.2621 3.733 3.725 3.733 3.612 3.768 51,332,254 3.7091 2.14%
2017-07-06 0 4.200 4.180 4.200 4.100 4.240 29,603,723 123,729,522 4.1795 3.655 3.638 3.655 3.568 3.690 34,017,296 3.6373 0.72%
2017-07-05 0 4.170 4.170 4.200 4.100 4.260 36,226,890 152,553,719 4.2111 3.629 3.629 3.655 3.568 3.707 41,627,900 3.6647 0.72%
2017-07-04 0 4.140 4.130 4.140 4.030 4.180 44,673,318 184,022,358 4.1193 3.603 3.594 3.603 3.507 3.638 51,333,593 3.5848 -0.48%
2017-07-03 0 4.160 4.140 4.160 3.980 4.180 45,829,721 189,035,445 4.1247 3.620 3.603 3.620 3.464 3.638 52,662,402 3.5896 4.00%
2017-06-30 0 4.000 3.990 4.000 3.950 4.070 26,246,826 105,549,036 4.0214 3.481 3.472 3.481 3.438 3.542 30,159,924 3.4996 -0.99%
2017-06-29 0 4.040 4.040 4.050 4.010 4.090 47,245,577 191,398,490 4.0511 3.516 3.516 3.525 3.490 3.559 54,289,346 3.5255 1.76%
2017-06-28 0 3.970 3.970 3.980 3.810 4.030 32,346,829 128,101,634 3.9603 3.455 3.455 3.464 3.316 3.507 37,169,367 3.4464 2.32%
2017-06-27 0 3.880 3.860 3.880 3.810 3.910 13,436,016 51,890,151 3.8620 3.377 3.359 3.377 3.316 3.403 15,439,171 3.3609 0.26%
2017-06-26 0 3.870 3.870 3.880 3.830 3.930 14,930,881 57,804,515 3.8715 3.368 3.368 3.377 3.333 3.420 17,156,903 3.3692 1.04%
2017-06-23 0 3.830 3.830 3.850 3.800 3.920 18,596,321 71,382,732 3.8385 3.333 3.333 3.350 3.307 3.411 21,368,817 3.3405 -2.30%
2017-06-22 0 3.920 3.900 3.920 3.900 4.050 11,357,000 44,837,085 3.9480 3.411 3.394 3.411 3.394 3.525 13,050,197 3.4357 -2.73%
2017-06-21 0 4.030 4.000 4.030 3.970 4.060 12,875,440 51,594,955 4.0072 3.507 3.481 3.507 3.455 3.533 14,795,019 3.4873 -0.49%
2017-06-20 0 4.050 4.040 4.050 3.870 4.090 53,320,959 213,091,236 3.9964 3.525 3.516 3.525 3.368 3.559 61,270,497 3.4779 3.32%
2017-06-19 0 3.920 3.880 3.920 3.730 3.920 18,197,044 70,253,934 3.8607 3.411 3.377 3.411 3.246 3.411 20,910,013 3.3598 3.70%
2017-06-16 0 3.780 3.750 3.780 3.700 3.820 19,944,530 74,896,161 3.7552 3.290 3.263 3.290 3.220 3.324 22,918,029 3.2680 0.53%
2017-06-15 0 3.760 3.760 3.770 3.750 3.930 24,252,450 92,354,065 3.8080 3.272 3.272 3.281 3.263 3.420 27,868,210 3.3140 -4.81%
2017-06-14 0 3.950 3.920 3.950 3.790 3.950 41,851,177 162,795,236 3.8899 3.438 3.411 3.438 3.298 3.438 48,090,703 3.3852 3.40%
2017-06-13 0 3.820 3.820 3.830 3.610 3.860 61,003,550 228,730,539 3.7495 3.324 3.324 3.333 3.142 3.359 70,098,473 3.2630 4.95%
2017-06-12 0 3.640 3.640 3.650 3.590 3.690 10,152,962 36,944,352 3.6388 3.168 3.168 3.176 3.124 3.211 11,666,651 3.1667 -1.09%
2017-06-09 0 3.680 3.660 3.680 3.610 3.720 19,586,000 71,579,940 3.6546 3.203 3.185 3.203 3.142 3.237 22,506,046 3.1805 0.00%
2017-06-08 0 3.680 3.670 3.680 3.660 3.730 12,311,574 45,293,891 3.6790 3.203 3.194 3.203 3.185 3.246 14,147,087 3.2016 -1.34%
2017-06-07 0 3.730 3.730 3.740 3.490 3.740 39,044,345 142,265,228 3.6437 3.246 3.246 3.255 3.037 3.255 44,865,405 3.1709 5.67%
2017-06-06 0 3.530 3.520 3.530 3.490 3.560 17,317,108 61,045,445 3.5252 3.072 3.063 3.072 3.037 3.098 19,898,888 3.0678 -0.56%
2017-06-05 0 3.550 3.540 3.550 3.510 3.590 13,048,174 46,132,519 3.5356 3.089 3.081 3.089 3.055 3.124 14,993,506 3.0768 -0.28%
2017-06-02 0 3.560 3.560 3.570 3.550 3.650 11,991,119 42,867,870 3.5750 3.098 3.098 3.107 3.089 3.176 13,778,856 3.1111 -1.93%
2017-06-01 0 3.630 3.610 3.630 3.570 3.650 17,293,448 62,393,792 3.6079 3.159 3.142 3.159 3.107 3.176 19,871,701 3.1398 0.00%
2017-05-31 0 3.630 3.620 3.630 3.550 3.690 34,712,707 125,329,281 3.6105 3.159 3.150 3.159 3.089 3.211 39,887,970 3.1420 -1.36%
2017-05-29 0 3.680 3.670 3.680 3.640 3.720 10,881,369 40,022,366 3.6781 3.203 3.194 3.203 3.168 3.237 12,503,655 3.2009 0.00%
2017-05-26 0 3.680 3.660 3.680 3.570 3.680 18,713,761 68,434,732 3.6569 3.203 3.185 3.203 3.107 3.203 21,503,766 3.1825 1.94%
2017-05-25 0 3.610 3.600 3.610 3.550 3.650 9,509,271 34,272,612 3.6041 3.142 3.133 3.142 3.089 3.176 10,926,993 3.1365 1.40%
2017-05-24 0 3.560 3.550 3.560 3.540 3.600 13,726,478 48,849,731 3.5588 3.098 3.089 3.098 3.081 3.133 15,772,937 3.0971 -0.28%
2017-05-23 0 3.570 3.560 3.570 3.520 3.670 19,638,128 70,353,080 3.5825 3.107 3.098 3.107 3.063 3.194 22,565,946 3.1177 -1.38%
2017-05-22 0 3.620 3.620 3.630 3.570 3.690 34,089,046 123,798,206 3.6316 3.150 3.150 3.159 3.107 3.211 39,171,328 3.1604 1.69%
2017-05-19 0 3.560 3.560 3.570 3.430 3.600 26,901,787 95,203,645 3.5389 3.098 3.098 3.107 2.985 3.133 30,912,532 3.0798 2.01%
2017-05-18 0 3.490 3.490 3.500 3.480 3.560 11,022,000 38,670,252 3.5085 3.037 3.037 3.046 3.028 3.098 12,665,253 3.0533 -1.69%
2017-05-17 0 3.550 3.530 3.550 3.520 3.600 16,267,825 57,803,731 3.5533 3.089 3.072 3.089 3.063 3.133 18,693,169 3.0922 0.28%
2017-05-16 0 3.540 3.540 3.550 3.520 3.590 20,268,273 71,902,371 3.5475 3.081 3.081 3.089 3.063 3.124 23,290,038 3.0873 -1.12%
2017-05-15 0 3.580 3.570 3.580 3.550 3.600 5,694,620 20,326,032 3.5693 3.116 3.107 3.116 3.089 3.133 6,543,622 3.1062 0.28%
2017-05-12 0 3.570 3.550 3.570 3.510 3.590 9,851,093 35,059,943 3.5590 3.107 3.089 3.107 3.055 3.124 11,319,777 3.0972 0.28%
2017-05-11 0 3.560 3.550 3.560 3.470 3.580 19,946,887 70,632,010 3.5410 3.098 3.089 3.098 3.020 3.116 22,920,737 3.0816 2.59%
2017-05-10 0 3.470 3.470 3.480 3.460 3.620 22,602,021 79,822,445 3.5317 3.020 3.020 3.028 3.011 3.150 25,971,721 3.0734 -4.41%
2017-05-09 0 3.630 3.620 3.630 3.520 3.630 11,765,529 42,100,708 3.5783 3.159 3.150 3.159 3.063 3.159 13,519,633 3.1140 2.54%
2017-05-08 0 3.540 3.540 3.550 3.490 3.600 27,366,856 96,933,887 3.5420 3.081 3.081 3.089 3.037 3.133 31,446,938 3.0825 0.00%
2017-05-05 0 3.540 3.540 3.550 3.500 3.660 39,148,000 138,752,498 3.5443 3.081 3.081 3.089 3.046 3.185 44,984,514 3.0845 -3.28%
2017-05-04 0 3.660 3.650 3.660 3.630 3.810 27,583,953 101,441,104 3.6775 3.185 3.176 3.185 3.159 3.316 31,696,401 3.2004 -3.94%
2017-05-02 0 3.810 3.810 3.840 3.800 3.890 15,455,416 59,164,862 3.8281 3.316 3.316 3.342 3.307 3.385 17,759,640 3.3314 -0.52%
2017-04-28 0 3.830 3.830 3.850 3.820 3.930 16,772,739 64,510,525 3.8462 3.333 3.333 3.350 3.324 3.420 19,273,360 3.3471 -1.54%
2017-04-27 0 3.890 3.890 3.910 3.860 3.970 13,052,414 50,861,737 3.8967 3.385 3.385 3.403 3.359 3.455 14,998,378 3.3911 -1.77%
2017-04-26 0 3.960 3.950 3.960 3.930 4.060 27,902,000 110,864,540 3.9734 3.446 3.438 3.446 3.420 3.533 32,061,865 3.4578 -0.25%
2017-04-25 0 3.970 3.950 3.970 3.940 4.010 15,557,837 61,644,763 3.9623 3.455 3.438 3.455 3.429 3.490 17,877,330 3.4482 0.25%
2017-04-24 0 3.960 3.950 3.960 3.910 4.100 27,053,798 106,734,972 3.9453 3.446 3.438 3.446 3.403 3.568 31,087,206 3.4334 -2.22%
2017-04-21 0 4.050 4.000 4.050 3.980 4.180 33,488,500 136,276,567 4.0694 3.525 3.481 3.525 3.464 3.638 38,481,248 3.5414 -2.41%
2017-04-20 0 4.150 4.140 4.150 4.030 4.150 22,781,613 93,453,466 4.1021 3.612 3.603 3.612 3.507 3.612 26,178,088 3.5699 0.00%
2017-04-19 0 4.150 4.140 4.150 3.950 4.150 40,878,000 166,550,840 4.0743 3.612 3.603 3.612 3.438 3.612 46,972,437 3.5457 2.72%
2017-04-18 0 4.040 4.040 4.050 3.950 4.070 76,711,894 309,811,416 4.0386 3.516 3.516 3.525 3.438 3.542 88,148,750 3.5146 3.86%
2017-04-13 0 3.890 3.880 3.900 3.840 3.950 23,990,900 93,546,652 3.8993 3.385 3.377 3.394 3.342 3.438 27,567,666 3.3933 -1.27%
2017-04-12 0 3.940 3.940 3.950 3.880 3.970 29,089,297 114,039,864 3.9203 3.429 3.429 3.438 3.377 3.455 33,426,175 3.4117 -0.76%
2017-04-11 0 3.970 3.970 3.980 3.920 4.070 25,297,952 100,471,871 3.9715 3.455 3.455 3.464 3.411 3.542 29,069,584 3.4563 -1.98%
2017-04-10 0 4.050 4.050 4.060 4.020 4.100 18,655,598 75,946,203 4.0710 3.525 3.525 3.533 3.498 3.568 21,436,932 3.5428 -0.49%
2017-04-07 0 4.070 4.050 4.070 3.990 4.070 27,856,275 112,299,706 4.0314 3.542 3.525 3.542 3.472 3.542 32,009,323 3.5083 1.24%
2017-04-06 0 4.020 4.000 4.020 3.960 4.060 20,727,176 83,056,665 4.0071 3.498 3.481 3.498 3.446 3.533 23,817,358 3.4872 -0.50%
2017-04-05 0 4.040 4.030 4.040 3.880 4.060 68,024,066 270,654,902 3.9788 3.516 3.507 3.516 3.377 3.533 78,165,667 3.4626 3.06%
2017-04-03 0 3.920 3.910 3.920 3.790 3.940 26,230,938 102,377,322 3.9029 3.411 3.403 3.411 3.298 3.429 30,141,667 3.3965 3.16%
2017-03-31 0 3.800 3.800 3.810 3.720 3.820 14,307,923 54,026,965 3.7760 3.307 3.307 3.316 3.237 3.324 16,441,069 3.2861 0.00%
2017-03-30 0 3.800 3.800 3.810 3.740 3.820 17,624,429 66,729,575 3.7862 3.307 3.307 3.316 3.255 3.324 20,252,027 3.2950 0.80%
2017-03-29 0 3.770 3.760 3.770 3.740 3.830 18,824,038 71,177,446 3.7812 3.281 3.272 3.281 3.255 3.333 21,630,484 3.2906 -0.26%
2017-03-28 0 3.780 3.760 3.780 3.630 3.780 29,873,773 111,368,706 3.7280 3.290 3.272 3.290 3.159 3.290 34,327,607 3.2443 5.00%
2017-03-27 0 3.600 3.600 3.610 3.600 3.860 43,804,483 161,141,486 3.6787 3.133 3.133 3.142 3.133 3.359 50,335,225 3.2014 -6.25%
2017-03-24 0 3.840 3.830 3.840 3.780 3.950 31,133,970 119,212,567 3.8290 3.342 3.333 3.342 3.290 3.438 35,775,685 3.3322 -1.54%
2017-03-23 0 3.900 3.880 3.900 3.820 3.970 25,165,330 98,182,324 3.9015 3.394 3.377 3.394 3.324 3.455 28,917,190 3.3953 1.30%
2017-03-22 0 3.850 3.840 3.850 3.810 3.880 25,982,978 99,753,607 3.8392 3.350 3.342 3.350 3.316 3.377 29,856,739 3.3411 -1.79%
2017-03-21 0 3.920 3.900 3.920 3.880 3.970 19,555,518 76,615,529 3.9178 3.411 3.394 3.411 3.377 3.455 22,471,019 3.4095 -0.51%
2017-03-20 0 3.940 3.930 3.940 3.890 4.010 26,030,776 102,547,961 3.9395 3.429 3.420 3.429 3.385 3.490 29,911,663 3.4284 -1.99%
2017-03-17 0 4.020 4.010 4.020 3.940 4.150 45,926,966 184,671,377 4.0210 3.498 3.490 3.498 3.429 3.612 52,774,145 3.4993 -2.90%
2017-03-16 0 4.140 4.100 4.140 3.940 4.140 44,778,903 180,594,931 4.0330 3.603 3.568 3.603 3.429 3.603 51,454,919 3.5098 5.08%
2017-03-15 0 3.940 3.930 3.940 3.910 3.980 24,904,975 98,237,800 3.9445 3.429 3.420 3.429 3.403 3.464 28,618,019 3.4327 -0.25%
2017-03-14 0 3.950 3.940 3.950 3.900 4.110 35,918,879 142,826,724 3.9764 3.438 3.429 3.438 3.394 3.577 41,273,968 3.4605 -0.75%
2017-03-13 0 3.980 3.970 3.980 3.900 4.050 27,574,641 110,091,733 3.9925 3.464 3.455 3.464 3.394 3.525 31,685,701 3.4745 0.76%
2017-03-10 0 3.950 3.950 3.960 3.850 3.960 26,461,371 103,414,745 3.9081 3.438 3.438 3.446 3.350 3.446 30,406,455 3.4011 0.00%
2017-03-09 0 3.950 3.950 3.960 3.950 4.060 23,812,814 94,764,599 3.9796 3.438 3.438 3.446 3.438 3.533 27,363,029 3.4632 -2.95%
2017-03-08 0 4.070 4.060 4.070 4.020 4.200 31,681,133 129,958,092 4.1021 3.542 3.533 3.542 3.498 3.655 36,404,423 3.5698 -1.69%
2017-03-07 0 4.140 4.140 4.150 4.120 4.220 9,809,909 40,884,195 4.1676 3.603 3.603 3.612 3.585 3.672 11,272,453 3.6269 -1.43%
2017-03-06 0 4.200 4.190 4.200 4.150 4.250 17,259,910 72,523,215 4.2018 3.655 3.646 3.655 3.612 3.699 19,833,163 3.6567 1.69%
2017-03-03 0 4.130 4.120 4.130 4.070 4.190 21,088,282 87,118,886 4.1312 3.594 3.585 3.594 3.542 3.646 24,232,301 3.5952 -1.67%
2017-03-02 0 4.200 4.200 4.210 4.200 4.450 72,422,481 313,390,467 4.3273 3.655 3.655 3.664 3.655 3.873 83,219,835 3.7658 0.96%
2017-03-01 0 4.160 4.150 4.160 3.940 4.170 60,897,280 248,992,843 4.0887 3.620 3.612 3.620 3.429 3.629 69,976,360 3.5582 7.49%
2017-02-28 0 3.870 3.870 3.900 3.860 4.000 21,795,934 85,072,445 3.9031 3.368 3.368 3.394 3.359 3.481 25,045,456 3.3967 -2.27%
2017-02-27 0 3.960 3.960 3.990 3.900 4.050 19,647,761 78,353,559 3.9879 3.446 3.446 3.472 3.394 3.525 22,577,015 3.4705 1.02%
2017-02-24 0 3.920 3.920 3.930 3.920 4.170 55,149,478 219,763,342 3.9849 3.411 3.411 3.420 3.411 3.629 63,371,627 3.4679 -6.67%
2017-02-23 0 4.200 4.190 4.200 4.180 4.250 19,413,957 81,767,691 4.2118 3.655 3.646 3.655 3.638 3.699 22,308,353 3.6653 -1.18%
2017-02-22 0 4.250 4.240 4.250 4.120 4.260 27,571,256 116,367,308 4.2206 3.699 3.690 3.699 3.585 3.707 31,681,811 3.6730 2.66%
2017-02-21 0 4.140 4.140 4.150 4.110 4.250 15,142,644 63,137,359 4.1695 3.603 3.603 3.612 3.577 3.699 17,400,237 3.6285 0.00%
2017-02-20 0 4.140 4.130 4.140 4.110 4.230 19,639,425 81,686,193 4.1593 3.603 3.594 3.603 3.577 3.681 22,567,436 3.6196 0.49%
2017-02-17 0 4.120 4.120 4.130 4.090 4.280 17,688,435 73,191,561 4.1378 3.585 3.585 3.594 3.559 3.725 20,325,576 3.6010 -3.06%
2017-02-16 0 4.250 4.220 4.250 4.190 4.330 24,939,401 106,446,695 4.2682 3.699 3.672 3.699 3.646 3.768 28,657,577 3.7144 -1.16%
2017-02-15 0 4.300 4.260 4.300 4.230 4.390 28,916,280 124,980,893 4.3222 3.742 3.707 3.742 3.681 3.820 33,227,363 3.7614 0.23%
2017-02-14 0 4.290 4.280 4.290 4.150 4.360 49,972,992 214,432,505 4.2910 3.733 3.725 3.733 3.612 3.794 57,423,387 3.7342 1.90%
2017-02-13 0 4.210 4.210 4.220 4.110 4.270 30,809,066 129,314,102 4.1973 3.664 3.664 3.672 3.577 3.716 35,402,341 3.6527 2.68%
2017-02-10 0 4.100 4.100 4.110 4.030 4.130 36,865,000 150,641,510 4.0863 3.568 3.568 3.577 3.507 3.594 42,361,145 3.5561 1.23%
2017-02-09 0 4.050 4.040 4.050 4.000 4.350 91,851,810 384,518,746 4.1863 3.525 3.516 3.525 3.481 3.786 105,545,852 3.6431 -1.70%
2017-02-08 0 4.120 4.100 4.120 3.940 4.120 42,686,896 172,141,493 4.0327 3.585 3.568 3.585 3.429 3.585 49,051,018 3.5094 1.98%
2017-02-07 0 4.040 4.030 4.040 4.010 4.110 31,668,681 128,609,057 4.0611 3.516 3.507 3.516 3.490 3.577 36,390,115 3.5342 -0.74%
2017-02-06 0 4.070 4.060 4.070 3.910 4.070 34,152,000 136,274,742 3.9902 3.542 3.533 3.542 3.403 3.542 39,243,668 3.4725 1.50%
2017-02-03 0 4.010 4.010 4.020 3.950 4.170 50,663,895 203,730,684 4.0212 3.490 3.490 3.498 3.438 3.629 58,217,296 3.4995 -3.84%
2017-02-02 0 4.170 4.170 4.180 4.130 4.280 55,237,326 231,654,011 4.1938 3.629 3.629 3.638 3.594 3.725 63,472,572 3.6497 0.00%
2017-02-01 0 4.170 4.160 4.170 3.980 4.240 46,893,000 194,512,170 4.1480 3.629 3.620 3.629 3.464 3.690 53,884,204 3.6098 3.73%
2017-01-27 0 4.020 4.020 4.040 4.000 4.060 10,956,502 44,102,363 4.0252 3.498 3.498 3.516 3.481 3.533 12,589,990 3.5030 -1.71%
2017-01-26 0 4.090 4.080 4.090 3.960 4.090 57,794,689 232,466,823 4.0223 3.559 3.551 3.559 3.446 3.559 66,411,208 3.5004 0.25%
2017-01-25 0 4.080 4.070 4.080 3.880 4.110 106,501,271 425,624,799 3.9964 3.551 3.542 3.551 3.377 3.577 122,379,378 3.4779 4.35%
2017-01-24 0 3.910 3.910 3.920 3.550 3.950 89,094,909 335,619,948 3.7670 3.403 3.403 3.411 3.089 3.438 102,377,929 3.2782 8.91%
2017-01-23 0 3.590 3.580 3.590 3.490 3.640 45,724,767 163,765,428 3.5815 3.124 3.116 3.124 3.037 3.168 52,541,801 3.1169 4.06%
2017-01-20 0 3.450 3.450 3.470 3.440 3.590 30,063,098 104,812,897 3.4864 3.002 3.002 3.020 2.994 3.124 34,545,158 3.0341 -3.36%
2017-01-19 0 3.570 3.560 3.570 3.440 3.580 27,202,380 95,967,600 3.5279 3.107 3.098 3.107 2.994 3.116 31,257,940 3.0702 2.00%
2017-01-18 0 3.500 3.490 3.500 3.400 3.520 26,880,000 93,797,990 3.4895 3.046 3.037 3.046 2.959 3.063 30,887,497 3.0368 2.94%
2017-01-17 0 3.400 3.390 3.400 3.360 3.440 13,361,324 45,584,063 3.4116 2.959 2.950 2.959 2.924 2.994 15,353,343 2.9690 0.59%
2017-01-16 0 3.380 3.380 3.390 3.360 3.450 22,596,391 76,697,263 3.3942 2.941 2.941 2.950 2.924 3.002 25,965,251 2.9538 -0.88%
2017-01-13 0 3.410 3.410 3.420 3.380 3.470 20,231,508 69,054,738 3.4132 2.968 2.968 2.976 2.941 3.020 23,247,792 2.9704 0.29%
2017-01-12 0 3.400 3.390 3.400 3.360 3.480 30,932,380 105,459,328 3.4094 2.959 2.950 2.959 2.924 3.028 35,544,040 2.9670 -2.86%
2017-01-11 0 3.500 3.490 3.500 3.310 3.530 64,076,374 220,393,090 3.4395 3.046 3.037 3.046 2.881 3.072 73,629,420 2.9933 6.71%
2017-01-10 0 3.280 3.280 3.290 3.170 3.310 26,460,000 85,638,320 3.2365 2.854 2.854 2.863 2.759 2.881 30,404,880 2.8166 1.86%
2017-01-09 0 3.220 3.210 3.220 3.200 3.300 11,433,822 36,997,781 3.2358 2.802 2.794 2.802 2.785 2.872 13,138,473 2.8160 -2.42%
2017-01-06 0 3.300 3.290 3.300 3.260 3.350 14,434,921 47,491,032 3.2900 2.872 2.863 2.872 2.837 2.915 16,587,001 2.8631 -0.90%
2017-01-05 0 3.330 3.330 3.340 3.260 3.360 15,138,410 50,295,055 3.3223 2.898 2.898 2.907 2.837 2.924 17,395,372 2.8913 2.15%
2017-01-04 0 3.260 3.240 3.260 3.180 3.270 10,861,747 35,186,346 3.2395 2.837 2.820 2.837 2.767 2.846 12,481,108 2.8192 1.87%
2017-01-03 0 3.200 3.200 3.210 3.140 3.220 13,954,143 44,395,240 3.1815 2.785 2.785 2.794 2.733 2.802 16,034,544 2.7687 0.00%
2016-12-30 0 3.200 3.200 3.210 3.080 3.210 17,603,000 55,819,250 3.1710 2.785 2.785 2.794 2.680 2.794 20,227,404 2.7596 3.90%
2016-12-29 0 3.080 3.080 3.090 3.050 3.100 20,221,191 62,121,931 3.0721 2.680 2.680 2.689 2.654 2.698 23,235,937 2.6735 -0.96%
2016-12-28 0 3.110 3.110 3.120 3.080 3.150 7,712,771 24,049,710 3.1182 2.706 2.706 2.715 2.680 2.741 8,862,656 2.7136 0.00%
2016-12-23 0 3.110 3.110 3.120 3.070 3.130 7,392,400 22,937,598 3.1029 2.706 2.706 2.715 2.672 2.724 8,494,521 2.7003 0.32%
2016-12-22 0 3.100 3.100 3.110 3.090 3.180 14,421,000 45,085,956 3.1264 2.698 2.698 2.706 2.689 2.767 16,571,004 2.7208 -1.59%
2016-12-21 0 3.150 3.150 3.160 3.150 3.250 16,373,938 52,035,376 3.1779 2.741 2.741 2.750 2.741 2.828 18,815,103 2.7656 -0.94%
2016-12-20 0 3.180 3.170 3.180 3.130 3.230 13,966,602 44,555,091 3.1901 2.767 2.759 2.767 2.724 2.811 16,048,861 2.7762 0.32%
2016-12-19 0 3.170 3.170 3.180 3.170 3.260 17,413,296 55,776,957 3.2031 2.759 2.759 2.767 2.759 2.837 20,009,417 2.7875 -1.25%
2016-12-16 0 3.210 3.210 3.230 3.210 3.320 29,200,550 95,052,226 3.2552 2.794 2.794 2.811 2.794 2.889 33,554,014 2.8328 -1.53%
2016-12-15 0 3.260 3.260 3.270 3.250 3.420 36,566,921 120,425,172 3.2933 2.837 2.837 2.846 2.828 2.976 42,018,626 2.8660 -4.68%
2016-12-14 0 3.420 3.410 3.420 3.360 3.500 10,724,230 36,728,220 3.4248 2.976 2.968 2.976 2.924 3.046 12,323,089 2.9804 -1.44%
2016-12-13 0 3.470 3.470 3.480 3.350 3.530 19,730,544 68,455,403 3.4695 3.020 3.020 3.028 2.915 3.072 22,672,140 3.0194 0.58%
2016-12-12 0 3.450 3.440 3.450 3.380 3.560 25,196,113 87,025,805 3.4539 3.002 2.994 3.002 2.941 3.098 28,952,562 3.0058 -1.71%
2016-12-09 0 3.510 3.500 3.510 3.450 3.590 16,865,365 59,122,049 3.5055 3.055 3.046 3.055 3.002 3.124 19,379,796 3.0507 -1.68%
2016-12-08 0 3.570 3.560 3.570 3.540 3.620 24,169,432 86,271,609 3.5695 3.107 3.098 3.107 3.081 3.150 27,772,815 3.1063 0.56%
2016-12-07 0 3.550 3.540 3.550 3.510 3.660 53,155,034 189,635,573 3.5676 3.089 3.081 3.089 3.055 3.185 61,079,835 3.1047 -1.93%
2016-12-06 0 3.620 3.620 3.630 3.610 3.700 25,707,823 93,440,570 3.6347 3.150 3.150 3.159 3.142 3.220 29,540,562 3.1631 2.26%
2016-12-05 0 3.540 3.540 3.560 3.500 3.720 30,274,076 108,984,746 3.5999 3.081 3.081 3.098 3.046 3.237 34,787,590 3.1329 0.00%
2016-12-02 0 3.540 3.540 3.550 3.480 3.640 18,717,846 66,506,001 3.5531 3.081 3.081 3.089 3.028 3.168 21,508,460 3.0921 -0.84%
2016-12-01 0 3.570 3.570 3.580 3.500 3.600 18,886,747 67,169,673 3.5564 3.107 3.107 3.116 3.046 3.133 21,702,542 3.0950 3.18%
2016-11-30 0 3.460 3.460 3.500 3.420 3.620 36,238,547 126,574,540 3.4928 3.011 3.011 3.046 2.976 3.150 41,641,295 3.0396 -4.16%
2016-11-29 0 3.610 3.610 3.620 3.600 3.690 21,565,667 78,359,085 3.6335 3.142 3.142 3.150 3.133 3.211 24,780,858 3.1621 -0.82%
2016-11-28 0 3.640 3.630 3.640 3.590 3.710 42,662,578 155,517,932 3.6453 3.168 3.159 3.168 3.124 3.229 49,023,075 3.1723 1.68%
2016-11-25 0 3.580 3.580 3.590 3.550 3.740 48,380,360 177,323,021 3.6652 3.116 3.116 3.124 3.089 3.255 55,593,312 3.1896 0.00%
2016-11-24 0 3.580 3.570 3.580 3.380 3.600 48,108,000 168,851,592 3.5098 3.116 3.107 3.116 2.941 3.133 55,280,346 3.0545 5.92%
2016-11-23 0 3.380 3.370 3.380 3.350 3.490 29,166,720 99,719,898 3.4190 2.941 2.933 2.941 2.915 3.037 33,515,140 2.9754 -0.59%
2016-11-22 0 3.400 3.400 3.410 3.370 3.550 39,964,086 138,716,147 3.4710 2.959 2.959 2.968 2.933 3.089 45,922,269 3.0207 1.80%
2016-11-21 0 3.340 3.330 3.340 3.280 3.370 42,695,672 141,879,923 3.3231 2.907 2.898 2.907 2.854 2.933 49,061,103 2.8919 1.52%
2016-11-18 0 3.290 3.280 3.290 3.260 3.420 35,246,952 116,608,401 3.3083 2.863 2.854 2.863 2.837 2.976 40,501,865 2.8791 -3.52%
2016-11-17 0 3.410 3.400 3.410 3.230 3.410 34,563,000 114,194,120 3.3039 2.968 2.959 2.968 2.811 2.968 39,715,943 2.8753 4.92%
2016-11-16 0 3.250 3.240 3.250 3.230 3.320 22,556,150 73,512,092 3.2591 2.828 2.820 2.828 2.811 2.889 25,919,011 2.8362 0.00%
2016-11-15 0 3.250 3.240 3.250 3.220 3.390 31,916,083 105,158,531 3.2948 2.828 2.820 2.828 2.802 2.950 36,674,402 2.8674 -2.40%
2016-11-14 0 3.330 3.330 3.340 3.260 3.430 39,184,000 131,228,270 3.3490 2.898 2.898 2.907 2.837 2.985 45,025,881 2.9145 -0.89%
2016-11-11 0 3.360 3.350 3.360 3.280 3.500 91,162,196 307,881,509 3.3773 2.924 2.915 2.924 2.854 3.046 104,753,425 2.9391 0.00%
2016-11-10 0 3.360 3.360 3.370 3.060 3.400 85,291,712 279,259,677 3.2742 2.924 2.924 2.933 2.663 2.959 98,007,719 2.8494 9.45%
2016-11-09 0 3.070 3.060 3.070 2.930 3.070 61,279,646 183,789,000 2.9992 2.672 2.663 2.672 2.550 2.672 70,415,732 2.6101 0.00%
2016-11-08 0 3.070 3.060 3.070 2.940 3.070 28,533,883 85,785,030 3.0064 2.672 2.663 2.672 2.559 2.672 32,787,955 2.6164 2.68%
2016-11-07 0 2.990 2.990 3.000 2.880 3.010 17,884,543 52,858,648 2.9555 2.602 2.602 2.611 2.506 2.619 20,550,921 2.5721 2.75%
2016-11-04 0 2.910 2.910 2.920 2.880 2.920 5,457,672 15,837,451 2.9019 2.532 2.532 2.541 2.506 2.541 6,271,348 2.5254 0.34%
2016-11-03 0 2.900 2.890 2.900 2.880 2.940 13,593,365 39,547,447 2.9093 2.524 2.515 2.524 2.506 2.559 15,619,978 2.5319 0.00%
2016-11-02 0 2.900 2.900 2.910 2.870 2.940 6,910,027 20,095,793 2.9082 2.524 2.524 2.532 2.498 2.559 7,940,232 2.5309 0.35%
2016-11-01 0 2.890 2.890 2.900 2.880 2.980 22,450,000 65,345,526 2.9107 2.515 2.515 2.524 2.506 2.593 25,797,035 2.5331 0.35%
2016-10-31 0 2.880 2.880 2.890 2.880 2.930 13,423,757 38,953,929 2.9019 2.506 2.506 2.515 2.506 2.550 15,425,084 2.5254 -1.03%
2016-10-28 0 2.910 2.900 2.910 2.900 3.040 10,967,640 32,270,941 2.9424 2.532 2.524 2.532 2.524 2.646 12,602,788 2.5606 -3.00%
2016-10-27 0 3.000 2.990 3.000 2.970 3.080 24,470,550 73,843,763 3.0177 2.611 2.602 2.611 2.585 2.680 28,118,826 2.6261 1.69%
2016-10-26 0 2.950 2.950 2.960 2.900 2.980 24,609,100 72,667,025 2.9529 2.567 2.567 2.576 2.524 2.593 28,278,032 2.5697 2.43%
2016-10-25 0 2.880 2.880 2.890 2.870 2.920 11,526,000 33,380,696 2.8961 2.506 2.506 2.515 2.498 2.541 13,244,393 2.5204 -0.35%
2016-10-24 0 2.890 2.890 2.900 2.840 2.930 10,860,000 31,465,224 2.8974 2.515 2.515 2.524 2.472 2.550 12,479,100 2.5214 0.00%
2016-10-20 0 2.890 2.890 2.900 2.840 2.950 6,091,044 17,576,064 2.8856 2.515 2.515 2.524 2.472 2.567 6,999,148 2.5112 -1.03%
2016-10-19 0 2.920 2.900 2.920 2.860 2.960 11,921,212 34,583,933 2.9010 2.541 2.524 2.541 2.489 2.576 13,698,527 2.5246 -0.34%
2016-10-18 0 2.930 2.920 2.930 2.880 2.940 5,184,897 15,169,178 2.9256 2.550 2.541 2.550 2.506 2.559 5,957,905 2.5461 1.03%
2016-10-17 0 2.900 2.900 2.910 2.880 2.920 4,643,800 13,477,250 2.9022 2.524 2.524 2.532 2.506 2.541 5,336,137 2.5257 0.00%
2016-10-14 0 2.900 2.900 2.910 2.840 2.920 5,712,000 16,513,186 2.8910 2.524 2.524 2.532 2.472 2.541 6,563,593 2.5159 0.00%
2016-10-13 0 2.900 2.890 2.900 2.840 2.920 4,719,862 13,613,356 2.8843 2.524 2.515 2.524 2.472 2.541 5,423,539 2.5101 0.00%
2016-10-12 0 2.900 2.890 2.900 2.850 2.900 15,426,000 44,402,346 2.8784 2.524 2.515 2.524 2.480 2.524 17,725,838 2.5050 0.00%
2016-10-11 0 2.900 2.890 2.900 2.860 2.980 11,494,000 33,522,448 2.9165 2.524 2.515 2.524 2.489 2.593 13,207,622 2.5381 -2.68%
2016-10-07 0 2.980 2.940 2.980 2.910 2.980 7,496,000 22,132,830 2.9526 2.593 2.559 2.593 2.532 2.593 8,613,567 2.5695 1.02%
2016-10-06 0 2.950 2.940 2.950 2.920 2.950 8,574,458 25,209,167 2.9400 2.567 2.559 2.567 2.541 2.567 9,852,810 2.5586 0.34%
2016-10-05 0 2.940 2.940 2.950 2.870 2.950 8,525,982 24,939,016 2.9251 2.559 2.559 2.567 2.498 2.567 9,797,107 2.5455 1.73%
2016-10-04 0 2.890 2.880 2.890 2.840 2.890 5,872,530 16,888,900 2.8759 2.515 2.506 2.515 2.472 2.515 6,748,056 2.5028 1.05%
2016-10-03 0 2.860 2.860 2.870 2.820 2.880 4,487,604 12,821,325 2.8571 2.489 2.489 2.498 2.454 2.506 5,156,654 2.4864 1.78%
2016-09-30 0 2.810 2.810 2.830 2.800 2.870 6,231,961 17,626,687 2.8284 2.445 2.445 2.463 2.437 2.498 7,161,074 2.4615 -1.40%
2016-09-29 0 2.850 2.850 2.860 2.810 2.860 5,866,808 16,688,776 2.8446 2.480 2.480 2.489 2.445 2.489 6,741,481 2.4755 1.79%
2016-09-28 0 2.800 2.800 2.820 2.790 2.830 4,562,124 12,807,021 2.8072 2.437 2.437 2.454 2.428 2.463 5,242,284 2.4430 -0.36%
2016-09-27 0 2.810 2.810 2.820 2.780 2.820 3,467,126 9,729,568 2.8062 2.445 2.445 2.454 2.419 2.454 3,984,034 2.4421 -0.35%
2016-09-26 0 2.820 2.820 2.830 2.780 2.880 7,428,000 21,043,020 2.8329 2.454 2.454 2.463 2.419 2.506 8,535,429 2.4654 -1.40%
2016-09-23 0 2.860 2.860 2.870 2.840 2.890 8,175,347 23,366,075 2.8581 2.489 2.489 2.498 2.472 2.515 9,394,197 2.4873 -0.35%
2016-09-22 0 2.870 2.870 2.880 2.820 2.880 8,689,236 24,929,781 2.8690 2.498 2.498 2.506 2.454 2.506 9,984,701 2.4968 1.41%
2016-09-21 0 2.830 2.820 2.830 2.790 2.850 5,346,800 15,053,536 2.8154 2.463 2.454 2.463 2.428 2.480 6,143,946 2.4501 -0.35%
2016-09-20 0 2.840 2.830 2.840 2.800 2.840 6,576,471 18,551,618 2.8209 2.472 2.463 2.472 2.437 2.472 7,556,947 2.4549 1.07%
2016-09-19 0 2.810 2.810 2.820 2.780 2.840 7,395,359 20,798,231 2.8123 2.445 2.445 2.454 2.419 2.472 8,497,921 2.4474 1.44%
2016-09-15 0 2.770 2.770 2.780 2.760 2.820 5,390,998 14,940,644 2.7714 2.411 2.411 2.419 2.402 2.454 6,194,733 2.4118 -1.07%
2016-09-14 0 2.800 2.790 2.800 2.760 2.800 18,992,000 52,825,491 2.7815 2.437 2.428 2.437 2.402 2.437 21,823,487 2.4206 0.72%
2016-09-13 0 2.780 2.770 2.780 2.740 2.850 12,803,722 35,772,093 2.7939 2.419 2.411 2.419 2.384 2.480 14,712,609 2.4314 -0.36%
2016-09-12 0 2.790 2.780 2.790 2.750 2.930 33,138,123 92,924,971 2.8042 2.428 2.419 2.428 2.393 2.550 38,078,634 2.4403 -5.74%
2016-09-09 0 2.960 2.960 2.970 2.920 3.000 17,754,140 52,659,326 2.9660 2.576 2.576 2.585 2.541 2.611 20,401,077 2.5812 0.34%
2016-09-08 0 2.950 2.940 2.950 2.890 2.950 11,366,500 33,261,125 2.9262 2.567 2.559 2.567 2.515 2.567 13,061,114 2.5466 1.37%
2016-09-07 0 2.910 2.910 2.920 2.900 2.950 6,710,238 19,580,358 2.9180 2.532 2.532 2.541 2.524 2.567 7,710,657 2.5394 -1.02%
2016-09-06 0 2.940 2.930 2.940 2.860 2.940 15,312,499 44,479,315 2.9048 2.559 2.550 2.559 2.489 2.559 17,595,415 2.5279 2.08%
2016-09-05 0 2.880 2.870 2.880 2.870 2.920 9,272,355 26,818,829 2.8923 2.506 2.498 2.506 2.498 2.541 10,654,756 2.5171 0.00%
2016-09-02 0 2.880 2.880 2.890 2.870 2.920 7,565,336 21,862,194 2.8898 2.506 2.506 2.515 2.498 2.541 8,693,240 2.5148 -0.35%
2016-09-01 0 2.890 2.880 2.890 2.850 2.910 8,243,685 23,737,435 2.8795 2.515 2.506 2.515 2.480 2.532 9,472,723 2.5059 -0.69%
2016-08-31 0 2.910 2.880 2.910 2.840 2.910 12,213,960 35,120,310 2.8754 2.532 2.506 2.532 2.472 2.532 14,034,920 2.5024 1.39%
2016-08-30 0 2.870 2.870 2.880 2.850 2.880 9,936,390 28,458,689 2.8641 2.498 2.498 2.506 2.480 2.506 11,417,791 2.4925 1.06%
2016-08-29 0 2.840 2.830 2.840 2.820 2.880 12,370,274 35,209,459 2.8463 2.472 2.463 2.472 2.454 2.506 14,214,539 2.4770 -0.70%
2016-08-26 0 2.860 2.860 2.870 2.840 2.880 10,353,601 29,621,803 2.8610 2.489 2.489 2.498 2.472 2.506 11,897,203 2.4898 0.00%
2016-08-25 0 2.860 2.850 2.860 2.810 2.870 8,906,135 25,383,836 2.8502 2.489 2.480 2.489 2.445 2.498 10,233,937 2.4804 0.35%
2016-08-24 0 2.850 2.850 2.860 2.810 2.860 15,432,676 43,885,357 2.8437 2.480 2.480 2.489 2.445 2.489 17,733,509 2.4747 0.71%
2016-08-23 0 2.830 2.820 2.830 2.790 2.850 8,145,141 22,948,667 2.8175 2.463 2.454 2.463 2.428 2.480 9,359,487 2.4519 -0.70%
2016-08-22 0 2.850 2.840 2.850 2.740 2.850 9,138,960 25,608,330 2.8021 2.480 2.472 2.480 2.384 2.480 10,501,473 2.4385 0.35%
2016-08-19 0 2.840 2.830 2.840 2.810 2.880 10,994,352 31,155,622 2.8338 2.472 2.463 2.472 2.445 2.506 12,633,483 2.4661 -0.35%
2016-08-18 0 2.850 2.850 2.860 2.800 2.880 10,992,616 31,308,934 2.8482 2.480 2.480 2.489 2.437 2.506 12,631,488 2.4786 -0.70%
2016-08-17 0 2.870 2.860 2.870 2.820 2.880 21,280,760 60,687,135 2.8517 2.498 2.489 2.498 2.454 2.506 24,453,475 2.4817 0.70%
2016-08-16 0 2.850 2.840 2.850 2.820 2.870 12,120,210 34,466,336 2.8437 2.480 2.472 2.480 2.454 2.498 13,927,193 2.4748 1.42%
2016-08-15 0 2.810 2.810 2.820 2.780 2.840 8,709,872 24,518,944 2.8151 2.445 2.445 2.454 2.419 2.472 10,008,413 2.4498 0.00%
2016-08-12 0 2.810 2.800 2.810 2.780 2.830 7,196,731 20,142,362 2.7988 2.445 2.437 2.445 2.419 2.463 8,269,680 2.4357 0.00%
2016-08-11 0 2.810 2.780 2.810 2.760 2.830 11,678,665 32,572,218 2.7890 2.445 2.419 2.445 2.402 2.463 13,419,819 2.4272 0.72%
2016-08-10 0 2.790 2.780 2.790 2.740 2.800 11,169,993 30,904,040 2.7667 2.428 2.419 2.428 2.384 2.437 12,835,310 2.4077 -0.36%
2016-08-09 0 2.800 2.800 2.810 2.780 2.820 6,360,000 17,806,282 2.7997 2.437 2.437 2.445 2.419 2.454 7,308,202 2.4365 -0.71%
2016-08-08 0 2.820 2.800 2.820 2.710 2.820 13,641,330 37,894,863 2.7779 2.454 2.437 2.454 2.358 2.454 15,675,094 2.4175 1.44%
2016-08-05 0 2.780 2.760 2.780 2.750 2.800 12,844,556 35,725,543 2.7814 2.419 2.402 2.419 2.393 2.437 14,759,531 2.4205 0.72%
2016-08-04 0 2.760 2.750 2.760 2.710 2.770 16,077,545 43,994,955 2.7364 2.402 2.393 2.402 2.358 2.411 18,474,521 2.3814 0.36%
2016-08-03 0 2.750 2.740 2.750 2.600 2.750 39,634,938 106,761,146 2.6936 2.393 2.384 2.393 2.263 2.393 45,544,049 2.3441 5.36%
2016-08-01 0 2.610 2.590 2.610 2.500 2.610 14,707,000 37,808,100 2.5708 2.271 2.254 2.271 2.176 2.271 16,899,644 2.2372 4.40%
2016-07-29 0 2.500 2.490 2.500 2.470 2.550 20,891,442 52,274,091 2.5022 2.176 2.167 2.176 2.150 2.219 24,006,114 2.1775 -1.57%
2016-07-28 0 2.540 2.530 2.540 2.530 2.580 14,458,000 36,969,337 2.5570 2.210 2.202 2.210 2.202 2.245 16,613,521 2.2253 -1.55%
2016-07-27 0 2.580 2.570 2.580 2.550 2.610 11,919,100 30,671,571 2.5733 2.245 2.237 2.245 2.219 2.271 13,696,100 2.2394 -0.77%
2016-07-26 0 2.600 2.580 2.600 2.560 2.620 25,194,618 65,314,079 2.5924 2.263 2.245 2.263 2.228 2.280 28,950,844 2.2560 0.00%
2016-07-25 0 2.600 2.570 2.600 2.540 2.600 28,549,622 73,316,825 2.5680 2.263 2.237 2.263 2.210 2.263 32,806,040 2.2349 1.96%
2016-07-22 0 2.550 2.550 2.560 2.510 2.620 21,279,720 54,119,576 2.5432 2.219 2.219 2.228 2.184 2.280 24,452,280 2.2133 -2.30%
2016-07-21 0 2.610 2.590 2.600 2.570 2.620 9,918,838 25,793,293 2.6004 2.271 2.254 2.263 2.237 2.280 11,397,622 2.2630 1.16%
2016-07-20 0 2.580 2.570 2.580 2.550 2.600 13,215,411 34,011,674 2.5736 2.245 2.237 2.245 2.219 2.263 15,185,676 2.2397 -0.77%
2016-07-19 0 2.600 2.580 2.590 2.560 2.650 13,724,198 35,585,925 2.5929 2.263 2.245 2.254 2.228 2.306 15,770,317 2.2565 -1.14%
2016-07-18 0 2.630 2.620 2.640 2.590 2.690 19,302,022 50,704,574 2.6269 2.289 2.280 2.297 2.254 2.341 22,179,730 2.2861 -1.50%
2016-07-15 0 2.670 2.660 2.670 2.650 2.770 26,626,000 71,407,150 2.6819 2.324 2.315 2.324 2.306 2.411 30,595,629 2.3339 -2.55%
2016-07-14 0 2.740 2.720 2.740 2.710 2.820 21,200,105 58,556,548 2.7621 2.384 2.367 2.384 2.358 2.454 24,360,795 2.4037 -0.72%
2016-07-13 0 2.760 2.760 2.780 2.740 2.800 15,973,750 44,238,893 2.7695 2.402 2.402 2.419 2.384 2.437 18,355,251 2.4101 0.36%
2016-07-12 0 2.750 2.730 2.750 2.680 2.770 19,512,000 53,151,990 2.7241 2.393 2.376 2.393 2.332 2.411 22,421,013 2.3706 2.23%
2016-07-11 0 2.690 2.680 2.700 2.640 2.720 17,442,406 46,948,741 2.6916 2.341 2.332 2.350 2.297 2.367 20,042,867 2.3424 1.89%
2016-07-08 0 2.640 2.630 2.640 2.610 2.660 8,679,064 22,851,042 2.6329 2.297 2.289 2.297 2.271 2.315 9,973,012 2.2913 0.00%
2016-07-07 0 2.640 2.620 2.640 2.590 2.680 12,632,425 33,238,156 2.6312 2.297 2.280 2.297 2.254 2.332 14,515,773 2.2898 1.54%
2016-07-06 0 2.600 2.600 2.610 2.520 2.630 15,957,305 41,111,022 2.5763 2.263 2.263 2.271 2.193 2.289 18,336,355 2.2420 1.17%
2016-07-05 0 2.570 2.550 2.570 2.540 2.620 9,852,840 25,293,784 2.5672 2.237 2.219 2.237 2.210 2.280 11,321,784 2.2341 -1.15%
2016-07-04 0 2.600 2.590 2.600 2.350 2.610 36,300,528 92,304,503 2.5428 2.263 2.254 2.263 2.045 2.271 41,712,517 2.2129 7.00%
2016-06-30 0 2.430 2.440 2.450 2.410 2.490 10,965,712 26,869,276 2.4503 2.115 2.123 2.132 2.097 2.167 12,600,573 2.1324 0.00%
2016-06-29 0 2.430 2.430 2.440 2.400 2.450 6,444,000 15,615,296 2.4232 2.115 2.115 2.123 2.089 2.132 7,404,726 2.1088 0.41%
2016-06-28 0 2.420 2.410 2.420 2.380 2.430 5,710,000 13,775,076 2.4124 2.106 2.097 2.106 2.071 2.115 6,561,295 2.0994 -0.41%
2016-06-27 0 2.430 2.420 2.440 2.330 2.440 8,155,961 19,500,732 2.3910 2.115 2.106 2.123 2.028 2.123 9,371,920 2.0808 2.53%
2016-06-24 0 2.370 2.360 2.370 2.290 2.440 20,360,000 48,006,952 2.3579 2.063 2.054 2.063 1.993 2.123 23,395,440 2.0520 -2.47%
2016-06-23 0 2.430 2.420 2.430 2.400 2.460 8,036,004 19,502,959 2.4269 2.115 2.106 2.115 2.089 2.141 9,234,079 2.1121 -0.41%
2016-06-22 0 2.440 2.430 2.440 2.410 2.440 9,316,000 22,595,910 2.4255 2.123 2.115 2.123 2.097 2.123 10,704,908 2.1108 0.83%
2016-06-21 0 2.420 2.410 2.420 2.390 2.430 8,247,500 19,829,365 2.4043 2.106 2.097 2.106 2.080 2.115 9,477,107 2.0923 0.83%
2016-06-20 0 2.400 2.380 2.400 2.350 2.400 5,752,000 13,693,992 2.3807 2.089 2.071 2.089 2.045 2.089 6,609,557 2.0718 1.27%
2016-06-17 0 2.370 2.370 2.380 2.360 2.400 6,313,634 14,998,963 2.3756 2.063 2.063 2.071 2.054 2.089 7,254,924 2.0674 0.85%
2016-06-16 0 2.350 2.340 2.360 2.330 2.360 7,644,995 17,930,623 2.3454 2.045 2.036 2.054 2.028 2.054 8,784,775 2.0411 -0.42%
2016-06-15 0 2.360 2.350 2.360 2.330 2.380 6,407,356 15,119,012 2.3596 2.054 2.045 2.054 2.028 2.071 7,362,619 2.0535 0.00%
2016-06-14 0 2.360 2.360 2.380 2.310 2.390 4,825,400 11,370,728 2.3564 2.054 2.054 2.071 2.010 2.080 5,544,811 2.0507 0.43%
2016-06-13 0 2.350 2.330 2.350 2.320 2.380 11,075,603 25,954,201 2.3434 2.045 2.028 2.045 2.019 2.071 12,726,847 2.0393 -2.49%
2016-06-10 0 2.410 2.390 2.400 2.390 2.440 6,105,229 14,697,874 2.4074 2.097 2.080 2.089 2.080 2.123 7,015,448 2.0951 -1.23%
2016-06-08 0 2.440 2.430 2.440 2.410 2.470 11,154,000 27,148,240 2.4339 2.123 2.115 2.123 2.097 2.150 12,816,932 2.1182 -0.81%
2016-06-07 0 2.460 2.450 2.460 2.380 2.470 19,831,150 48,372,062 2.4392 2.141 2.132 2.141 2.071 2.150 22,787,745 2.1227 3.36%
2016-06-06 0 2.380 2.370 2.380 2.320 2.400 10,181,247 24,059,790 2.3631 2.071 2.063 2.071 2.019 2.089 11,699,153 2.0565 0.00%
2016-06-03 0 2.380 2.370 2.380 2.360 2.410 4,984,000 11,870,470 2.3817 2.071 2.063 2.071 2.054 2.097 5,727,057 2.0727 0.00%
2016-06-02 0 2.380 2.380 2.390 2.330 2.400 10,139,401 24,171,204 2.3839 2.071 2.071 2.080 2.028 2.089 11,651,068 2.0746 0.85%
2016-06-01 0 2.360 2.350 2.360 2.340 2.400 11,936,221 28,301,513 2.3711 2.054 2.045 2.054 2.036 2.089 13,715,773 2.0634 0.43%
2016-05-31 0 2.350 2.330 2.360 2.320 2.380 28,882,188 67,932,027 2.3520 2.045 2.028 2.054 2.019 2.071 33,188,188 2.0469 -0.42%
2016-05-30 0 2.360 2.350 2.360 2.310 2.360 10,636,746 24,850,209 2.3363 2.054 2.045 2.054 2.010 2.054 12,222,562 2.0331 1.29%
2016-05-27 0 2.330 2.320 2.330 2.310 2.370 11,966,985 27,935,970 2.3344 2.028 2.019 2.028 2.010 2.063 13,751,124 2.0315 0.43%
2016-05-26 0 2.320 2.320 2.330 2.310 2.350 9,048,718 21,097,161 2.3315 2.019 2.019 2.028 2.010 2.045 10,397,777 2.0290 0.87%
2016-05-25 0 2.300 2.290 2.300 2.280 2.350 9,372,000 21,667,980 2.3120 2.002 1.993 2.002 1.984 2.045 10,769,257 2.0120 1.32%
2016-05-24 0 2.270 2.260 2.270 2.250 2.300 10,624,027 24,143,061 2.2725 1.975 1.967 1.975 1.958 2.002 12,207,946 1.9777 -0.44%
2016-05-23 0 2.280 2.280 2.290 2.270 2.350 8,766,385 20,187,515 2.3028 1.984 1.984 1.993 1.975 2.045 10,073,352 2.0041 -1.72%
2016-05-20 0 2.320 2.310 2.320 2.310 2.370 7,459,221 17,422,568 2.3357 2.019 2.010 2.019 2.010 2.063 8,571,305 2.0327 -0.43%
2016-05-19 0 2.330 2.330 2.340 2.320 2.370 8,394,000 19,672,480 2.3436 2.028 2.028 2.036 2.019 2.063 9,645,448 2.0396 -1.27%
2016-05-18 0 2.360 2.350 2.360 2.300 2.420 18,280,933 42,975,698 2.3508 2.054 2.045 2.054 2.002 2.106 21,006,409 2.0458 -2.88%
2016-05-17 0 2.430 2.430 2.440 2.390 2.460 10,082,480 24,402,302 2.4203 2.115 2.115 2.123 2.080 2.141 11,585,661 2.1063 -0.82%
2016-05-16 0 2.450 2.420 2.430 2.350 2.450 18,633,941 44,804,274 2.4044 2.132 2.106 2.115 2.045 2.132 21,412,046 2.0925 3.81%
2016-05-13 0 2.360 2.350 2.360 2.330 2.410 14,473,229 34,045,149 2.3523 2.054 2.045 2.054 2.028 2.097 16,631,020 2.0471 -2.07%
2016-05-12 0 2.410 2.400 2.410 2.380 2.420 5,101,743 12,244,053 2.4000 2.097 2.089 2.097 2.071 2.106 5,862,354 2.0886 -0.82%
2016-05-11 0 2.430 2.430 2.440 2.370 2.470 9,886,800 23,931,599 2.4206 2.115 2.115 2.123 2.063 2.150 11,360,807 2.1065 0.41%
2016-05-10 0 2.420 2.410 2.420 2.350 2.420 12,904,000 30,836,400 2.3897 2.106 2.097 2.106 2.045 2.106 14,827,837 2.0796 -0.41%
2016-05-09 0 2.430 2.430 2.450 2.420 2.490 17,151,000 41,832,170 2.4391 2.115 2.115 2.132 2.106 2.167 19,708,016 2.1226 -2.02%
2016-05-06 0 2.480 2.470 2.480 2.450 2.500 12,814,300 31,674,820 2.4718 2.158 2.150 2.158 2.132 2.176 14,724,764 2.1511 -0.80%
2016-05-05 0 2.500 2.490 2.500 2.480 2.520 11,517,791 28,766,879 2.4976 2.176 2.167 2.176 2.158 2.193 13,234,960 2.1736 -1.19%
2016-05-04 0 2.530 2.520 2.540 2.490 2.570 22,986,987 57,999,875 2.5232 2.202 2.193 2.210 2.167 2.237 26,414,081 2.1958 -1.56%
2016-05-03 0 2.570 2.560 2.570 2.560 2.610 15,109,972 38,896,657 2.5742 2.237 2.228 2.237 2.228 2.271 17,362,694 2.2402 -1.15%
2016-04-29 0 2.600 2.590 2.600 2.580 2.670 16,005,944 41,847,515 2.6145 2.263 2.254 2.263 2.245 2.324 18,392,245 2.2753 -2.62%
2016-04-28 0 2.670 2.650 2.670 2.640 2.730 19,899,386 53,189,230 2.6729 2.324 2.306 2.324 2.297 2.376 22,866,154 2.3261 -0.74%
2016-04-27 0 2.690 2.680 2.690 2.610 2.700 29,790,410 79,491,166 2.6683 2.341 2.332 2.341 2.271 2.350 34,231,815 2.3221 3.07%
2016-04-26 0 2.610 2.610 2.620 2.570 2.640 27,514,015 71,868,434 2.6121 2.271 2.271 2.280 2.237 2.297 31,616,036 2.2732 0.00%
2016-04-25 0 2.610 2.600 2.610 2.580 2.660 27,050,000 70,888,280 2.6206 2.271 2.263 2.271 2.245 2.315 31,082,842 2.2806 -1.14%
2016-04-22 0 2.640 2.630 2.640 2.630 2.710 21,523,154 57,300,017 2.6623 2.297 2.289 2.297 2.289 2.358 24,732,007 2.3168 -4.00%
2016-04-21 0 2.750 2.740 2.750 2.700 2.810 26,175,330 72,385,976 2.7654 2.393 2.384 2.393 2.350 2.445 30,077,769 2.4066 2.23%
2016-04-20 0 2.690 2.670 2.680 2.640 2.770 20,165,123 54,580,326 2.7067 2.341 2.324 2.332 2.297 2.411 23,171,510 2.3555 0.00%
2016-04-19 0 2.690 2.680 2.690 2.620 2.720 20,021,218 53,373,252 2.6658 2.341 2.332 2.341 2.280 2.367 23,006,150 2.3200 2.67%
2016-04-18 0 2.620 2.610 2.620 2.570 2.680 18,992,964 49,507,706 2.6066 2.280 2.271 2.280 2.237 2.332 21,824,595 2.2684 -3.32%
2016-04-15 0 2.710 2.700 2.710 2.670 2.740 8,271,407 22,333,320 2.7001 2.358 2.350 2.358 2.324 2.384 9,504,578 2.3497 -0.37%
2016-04-14 0 2.720 2.700 2.720 2.670 2.780 21,908,330 59,822,057 2.7306 2.367 2.350 2.367 2.324 2.419 25,174,608 2.3763 -0.37%
2016-04-13 0 2.730 2.720 2.740 2.700 2.770 36,143,431 99,169,923 2.7438 2.376 2.367 2.384 2.350 2.411 41,531,998 2.3878 2.25%
2016-04-12 0 2.670 2.670 2.680 2.650 2.720 9,700,381 26,062,490 2.6867 2.324 2.324 2.332 2.306 2.367 11,146,596 2.3382 -0.37%
2016-04-11 0 2.680 2.680 2.690 2.560 2.710 32,471,930 86,578,527 2.6663 2.332 2.332 2.341 2.228 2.358 37,313,119 2.3203 4.28%
2016-04-08 0 2.570 2.560 2.570 2.510 2.580 9,916,000 25,177,620 2.5391 2.237 2.228 2.237 2.184 2.245 11,394,361 2.2097 -0.77%
2016-04-07 0 2.590 2.590 2.600 2.550 2.630 11,905,000 30,760,570 2.5838 2.254 2.254 2.263 2.219 2.289 13,679,898 2.2486 0.39%
2016-04-06 0 2.580 2.560 2.580 2.540 2.620 13,605,972 35,016,578 2.5736 2.245 2.228 2.245 2.210 2.280 15,634,465 2.2397 0.39%
2016-04-05 0 2.570 2.550 2.570 2.520 2.670 28,640,342 74,026,034 2.5847 2.237 2.219 2.237 2.193 2.324 32,910,286 2.2493 0.39%
2016-04-01 0 2.560 2.550 2.580 2.450 2.580 26,385,696 66,257,753 2.5111 2.228 2.219 2.245 2.132 2.245 30,319,498 2.1853 3.64%
2016-03-31 0 2.470 2.460 2.480 2.450 2.530 18,551,987 45,914,765 2.4749 2.150 2.141 2.158 2.132 2.202 21,317,874 2.1538 -1.59%
2016-03-30 0 2.510 2.510 2.520 2.480 2.540 16,693,000 41,921,150 2.5113 2.184 2.184 2.193 2.158 2.210 19,181,733 2.1855 1.21%
2016-03-29 0 2.480 2.470 2.490 2.460 2.600 23,149,385 57,872,906 2.5000 2.158 2.150 2.167 2.141 2.263 26,600,690 2.1756 -1.59%
2016-03-24 0 2.520 2.500 2.530 2.480 2.560 21,938,585 55,170,230 2.5148 2.193 2.176 2.202 2.158 2.228 25,209,374 2.1885 -1.95%
2016-03-23 0 2.570 2.560 2.580 2.550 2.630 19,579,600 50,370,464 2.5726 2.237 2.228 2.245 2.219 2.289 22,498,692 2.2388 -1.53%
2016-03-22 0 2.610 2.610 2.630 2.600 2.690 22,654,000 59,435,580 2.6236 2.271 2.271 2.289 2.263 2.341 26,031,449 2.2832 -2.61%
2016-03-21 0 2.680 2.680 2.690 2.650 2.740 22,994,832 61,764,996 2.6860 2.332 2.332 2.341 2.306 2.384 26,423,095 2.3375 -0.74%
2016-03-18 0 2.700 2.690 2.700 2.690 2.770 41,792,214 113,605,528 2.7183 2.350 2.341 2.350 2.341 2.411 48,022,950 2.3657 0.00%
2016-03-17 0 2.700 2.690 2.700 2.660 2.720 21,847,555 58,668,414 2.6854 2.350 2.341 2.350 2.315 2.367 25,104,773 2.3369 1.89%
2016-03-16 0 2.650 2.630 2.650 2.610 2.700 9,503,110 25,122,364 2.6436 2.306 2.289 2.306 2.271 2.350 10,919,914 2.3006 0.00%
2016-03-15 0 2.650 2.640 2.650 2.620 2.700 12,611,008 33,433,417 2.6511 2.306 2.297 2.306 2.280 2.350 14,491,163 2.3072 -1.85%
2016-03-14 0 2.700 2.680 2.700 2.670 2.750 18,427,016 50,048,318 2.7160 2.350 2.332 2.350 2.324 2.393 21,174,271 2.3636 0.00%
2016-03-11 0 2.700 2.680 2.690 2.600 2.710 19,384,953 51,964,856 2.6807 2.350 2.332 2.341 2.263 2.358 22,275,025 2.3329 2.27%
2016-03-10 0 2.640 2.630 2.660 2.600 2.740 20,134,383 53,744,221 2.6693 2.297 2.289 2.315 2.263 2.384 23,136,187 2.3230 -1.86%
2016-03-09 0 2.690 2.680 2.690 2.670 2.800 38,542,782 104,287,761 2.7058 2.341 2.332 2.341 2.324 2.437 44,289,065 2.3547 -5.94%
2016-03-08 0 2.860 2.860 2.870 2.760 2.890 31,310,573 88,718,025 2.8335 2.489 2.489 2.498 2.402 2.515 35,978,617 2.4659 1.06%
2016-03-07 0 2.830 2.820 2.830 2.810 2.980 35,443,045 101,798,085 2.8722 2.463 2.454 2.463 2.445 2.593 40,727,193 2.4995 -1.74%
2016-03-04 0 2.880 2.880 2.890 2.850 2.930 37,541,919 108,384,811 2.8870 2.506 2.506 2.515 2.480 2.550 43,138,985 2.5125 1.05%
2016-03-03 0 2.850 2.840 2.850 2.820 3.000 83,957,406 242,317,836 2.8862 2.480 2.472 2.480 2.454 2.611 96,474,484 2.5117 2.15%
2016-03-02 0 2.790 2.790 2.800 2.730 2.900 97,124,513 273,949,282 2.8206 2.428 2.428 2.437 2.376 2.524 111,604,654 2.4546 3.33%
2016-03-01 0 2.700 2.690 2.700 2.660 2.750 85,332,261 230,581,184 2.7022 2.350 2.341 2.350 2.315 2.393 98,054,314 2.3516 1.50%
2016-02-29 0 2.660 2.650 2.670 2.630 2.940 146,643,907 397,435,561 2.7102 2.315 2.306 2.324 2.289 2.559 168,506,817 2.3586 -8.28%
2016-02-26 0 2.900 2.880 2.890 2.760 3.050 90,985,463 265,501,788 2.9181 2.524 2.506 2.515 2.402 2.654 104,550,343 2.5395 5.07%
2016-02-25 0 2.760 2.760 2.770 2.700 2.920 37,070,271 103,166,716 2.7830 2.402 2.402 2.411 2.350 2.541 42,597,019 2.4219 -3.50%
2016-02-24 0 2.860 2.860 2.870 2.650 2.990 163,656,892 460,244,037 2.8122 2.489 2.489 2.498 2.306 2.602 188,056,241 2.4474 5.93%
2016-02-23 0 2.700 2.700 2.710 2.600 2.900 90,077,325 246,076,403 2.7318 2.350 2.350 2.358 2.263 2.524 103,506,812 2.3774 5.06%
2016-02-22 0 2.570 2.570 2.580 2.510 2.600 59,399,448 153,271,339 2.5803 2.237 2.237 2.245 2.184 2.263 68,255,218 2.2456 2.39%
2016-02-19 0 2.510 2.500 2.510 2.480 2.640 87,653,276 222,998,276 2.5441 2.184 2.176 2.184 2.158 2.297 100,721,365 2.2140 -0.79%
2016-02-18 0 2.530 2.530 2.540 2.500 2.800 141,110,000 363,123,200 2.5733 2.202 2.202 2.210 2.176 2.437 162,147,868 2.2395 3.69%
2016-02-17 0 2.440 2.440 2.460 2.440 2.520 13,722,551 33,791,056 2.4624 2.123 2.123 2.141 2.123 2.193 15,768,425 2.1430 -0.81%
2016-02-16 0 2.460 2.460 2.470 2.410 2.620 53,908,303 134,847,825 2.5014 2.141 2.141 2.150 2.097 2.280 61,945,407 2.1769 2.50%
2016-02-15 0 2.400 2.400 2.410 2.340 2.420 15,508,167 36,903,244 2.3796 2.089 2.089 2.097 2.036 2.106 17,820,255 2.0709 3.45%
2016-02-12 0 2.320 2.320 2.330 2.300 2.360 11,567,281 26,919,092 2.3272 2.019 2.019 2.028 2.002 2.054 13,291,829 2.0252 -2.11%
2016-02-11 0 2.370 2.360 2.370 2.350 2.450 12,370,000 29,395,210 2.3763 2.063 2.054 2.063 2.045 2.132 14,214,224 2.0680 -5.58%
2016-02-05 0 2.510 2.490 2.510 2.490 2.620 29,292,096 74,565,498 2.5456 2.184 2.167 2.184 2.167 2.280 33,659,209 2.2153 0.80%
2016-02-04 0 2.490 2.480 2.490 2.470 2.560 25,360,850 63,539,045 2.5054 2.167 2.158 2.167 2.150 2.228 29,141,859 2.1803 0.00%
2016-02-03 0 2.490 2.480 2.490 2.340 2.840 266,194,417 685,544,440 2.5754 2.167 2.158 2.167 2.036 2.472 305,880,924 2.2412 2.89%
2016-02-02 0 2.420 2.410 2.420 2.310 2.440 22,320,132 53,344,237 2.3900 2.106 2.097 2.106 2.010 2.123 25,647,805 2.0799 3.86%
2016-02-01 0 2.330 2.310 2.340 2.290 2.380 22,459,986 52,283,536 2.3279 2.028 2.010 2.036 1.993 2.071 25,808,510 2.0258 0.00%
2016-01-29 0 2.330 2.320 2.340 2.230 2.340 17,754,185 40,678,233 2.2912 2.028 2.019 2.036 1.941 2.036 20,401,129 1.9939 4.48%
2016-01-28 0 2.230 2.220 2.240 2.190 2.310 10,772,000 24,029,070 2.2307 1.941 1.932 1.949 1.906 2.010 12,377,981 1.9413 -1.33%
2016-01-27 0 2.260 2.240 2.270 2.200 2.330 9,475,996 21,284,110 2.2461 1.967 1.949 1.975 1.915 2.028 10,888,757 1.9547 0.00%
2016-01-26 0 2.260 2.260 2.270 2.200 2.340 14,274,000 32,212,620 2.2567 1.967 1.967 1.975 1.915 2.036 16,402,088 1.9639 -4.64%
2016-01-25 0 2.370 2.370 2.380 2.330 2.380 9,402,748 22,224,693 2.3636 2.063 2.063 2.071 2.028 2.071 10,804,589 2.0570 2.16%
2016-01-22 0 2.320 2.300 2.320 2.210 2.320 21,807,493 49,789,404 2.2831 2.019 2.002 2.019 1.923 2.019 25,058,738 1.9869 3.57%
2016-01-21 0 2.240 2.220 2.240 2.220 2.310 17,213,335 38,621,960 2.2437 1.949 1.932 1.949 1.932 2.010 19,779,644 1.9526 -3.03%
2016-01-20 0 2.310 2.300 2.320 2.240 2.320 21,248,730 48,489,887 2.2820 2.010 2.002 2.019 1.949 2.019 24,416,670 1.9859 -0.43%
2016-01-19 0 2.320 2.310 2.320 2.180 2.340 12,482,152 28,306,234 2.2677 2.019 2.010 2.019 1.897 2.036 14,343,096 1.9735 5.45%
2016-01-18 0 2.200 2.200 2.210 2.160 2.220 10,773,400 23,639,992 2.1943 1.915 1.915 1.923 1.880 1.932 12,379,589 1.9096 -0.90%
2016-01-15 0 2.220 2.220 2.230 2.220 2.300 18,958,065 42,805,498 2.2579 1.932 1.932 1.941 1.932 2.002 21,784,493 1.9650 -1.33%
2016-01-14 0 2.250 2.250 2.270 2.230 2.290 14,959,684 33,776,062 2.2578 1.958 1.958 1.975 1.941 1.993 17,190,000 1.9649 -2.60%
2016-01-13 0 2.310 2.290 2.320 2.260 2.330 19,543,488 44,869,068 2.2959 2.010 1.993 2.019 1.967 2.028 22,457,196 1.9980 1.32%
2016-01-12 0 2.280 2.280 2.290 2.200 2.310 16,030,530 36,481,528 2.2758 1.984 1.984 1.993 1.915 2.010 18,420,497 1.9805 0.44%
2016-01-11 0 2.270 2.250 2.270 2.250 2.320 17,635,490 40,239,222 2.2817 1.975 1.958 1.975 1.958 2.019 20,264,737 1.9857 -5.02%
2016-01-08 0 2.390 2.380 2.390 2.250 2.420 17,769,175 42,205,056 2.3752 2.080 2.071 2.080 1.958 2.106 20,418,353 2.0670 3.46%
2016-01-07 0 2.310 2.290 2.310 2.290 2.420 16,471,312 38,471,740 2.3357 2.010 1.993 2.010 1.993 2.106 18,926,994 2.0326 -6.10%
2016-01-06 0 2.460 2.450 2.460 2.410 2.500 11,220,314 27,518,336 2.4525 2.141 2.132 2.141 2.097 2.176 12,893,133 2.1343 0.00%
2016-01-05 0 2.460 2.450 2.460 2.390 2.480 10,714,970 26,141,883 2.4398 2.141 2.132 2.141 2.080 2.158 12,312,448 2.1232 0.00%
2016-01-04 0 2.460 2.440 2.460 2.420 2.550 11,151,018 27,485,522 2.4648 2.141 2.123 2.141 2.106 2.219 12,813,506 2.1450 -4.28%
2015-12-31 0 2.570 2.560 2.580 2.550 2.580 2,362,500 6,049,615 2.5607 2.237 2.228 2.245 2.219 2.245 2,714,721 2.2284 -0.39%
2015-12-30 0 2.580 2.570 2.580 2.520 2.610 7,949,500 20,348,300 2.5597 2.245 2.237 2.245 2.193 2.271 9,134,678 2.2276 -0.39%
2015-12-29 0 2.590 2.580 2.590 2.570 2.610 12,976,400 33,592,866 2.5888 2.254 2.245 2.254 2.237 2.271 14,911,031 2.2529 0.39%
2015-12-28 0 2.580 2.570 2.580 2.540 2.650 16,956,000 43,974,018 2.5934 2.245 2.237 2.245 2.210 2.306 19,483,943 2.2569 -0.39%
2015-12-24 0 2.590 2.590 2.600 2.560 2.650 11,622,184 30,245,484 2.6024 2.254 2.254 2.263 2.228 2.306 13,354,917 2.2647 1.17%
2015-12-23 0 2.560 2.540 2.560 2.460 2.560 23,004,020 57,960,012 2.5196 2.228 2.210 2.228 2.141 2.228 26,433,653 2.1927 4.07%
2015-12-22 0 2.460 2.450 2.460 2.420 2.480 11,131,114 27,239,330 2.4471 2.141 2.132 2.141 2.106 2.158 12,790,634 2.1296 0.41%
2015-12-21 0 2.450 2.450 2.460 2.360 2.470 16,646,821 40,552,571 2.4361 2.132 2.132 2.141 2.054 2.150 19,128,669 2.1200 3.38%
2015-12-18 0 2.370 2.340 2.380 2.290 2.410 19,226,410 44,909,476 2.3358 2.063 2.036 2.071 1.993 2.097 22,092,845 2.0328 -2.07%
2015-12-17 0 2.420 2.410 2.430 2.390 2.470 21,364,750 51,787,407 2.4240 2.106 2.097 2.115 2.080 2.150 24,549,987 2.1095 0.83%
2015-12-16 0 2.400 2.400 2.420 2.210 2.420 28,089,719 65,803,774 2.3426 2.089 2.089 2.106 1.923 2.106 32,277,571 2.0387 11.11%
2015-12-15 0 2.160 2.160 2.170 2.160 2.250 7,848,581 17,215,390 2.1934 1.880 1.880 1.888 1.880 1.958 9,018,714 1.9089 -2.26%
2015-12-14 0 2.210 2.210 2.220 2.130 2.230 15,191,321 33,365,971 2.1964 1.923 1.923 1.932 1.854 1.941 17,456,171 1.9114 1.38%
2015-12-11 0 2.180 2.170 2.180 2.130 2.240 26,293,783 57,237,474 2.1768 1.897 1.888 1.897 1.854 1.949 30,213,882 1.8944 -0.91%
2015-12-10 0 2.200 2.180 2.190 2.190 2.340 22,904,164 51,429,403 2.2454 1.915 1.897 1.906 1.906 2.036 26,318,910 1.9541 -4.35%
2015-12-09 0 2.300 2.290 2.300 2.280 2.330 12,998,574 29,900,361 2.3003 2.002 1.993 2.002 1.984 2.028 14,936,511 2.0018 -1.29%
2015-12-08 0 2.330 2.320 2.330 2.300 2.410 16,911,136 39,355,594 2.3272 2.028 2.019 2.028 2.002 2.097 19,432,391 2.0253 -3.32%
2015-12-07 0 2.410 2.400 2.410 2.400 2.460 7,938,000 19,194,872 2.4181 2.097 2.089 2.097 2.089 2.141 9,121,464 2.1044 -1.63%
2015-12-04 0 2.450 2.430 2.450 2.410 2.460 10,502,624 25,479,355 2.4260 2.132 2.115 2.132 2.097 2.141 12,068,444 2.1112 -0.81%
2015-12-03 0 2.470 2.470 2.480 2.460 2.500 5,393,081 13,344,705 2.4744 2.150 2.150 2.158 2.141 2.176 6,197,127 2.1534 -1.20%
2015-12-02 0 2.500 2.480 2.500 2.460 2.530 10,114,170 25,285,665 2.5000 2.176 2.158 2.176 2.141 2.202 11,622,076 2.1757 1.63%
2015-12-01 0 2.460 2.450 2.460 2.450 2.520 14,513,786 36,072,839 2.4854 2.141 2.132 2.141 2.132 2.193 16,677,624 2.1629 -0.40%
2015-11-30 0 2.470 2.460 2.490 2.430 2.500 28,118,905 69,410,550 2.4685 2.150 2.141 2.167 2.115 2.176 32,311,108 2.1482 0.82%
2015-11-27 0 2.450 2.440 2.450 2.430 2.500 18,956,654 46,553,952 2.4558 2.132 2.123 2.132 2.115 2.176 21,782,872 2.1372 -0.41%
2015-11-26 0 2.460 2.460 2.470 2.420 2.500 12,129,700 29,946,341 2.4688 2.141 2.141 2.150 2.106 2.176 13,938,098 2.1485 1.23%
2015-11-25 0 2.430 2.420 2.430 2.410 2.460 9,572,714 23,255,498 2.4294 2.115 2.106 2.115 2.097 2.141 10,999,895 2.1142 -0.41%
2015-11-24 0 2.440 2.430 2.450 2.420 2.490 9,849,636 23,970,091 2.4336 2.123 2.115 2.132 2.106 2.167 11,318,103 2.1179 -1.61%
2015-11-23 0 2.480 2.470 2.490 2.470 2.530 6,206,000 15,454,810 2.4903 2.158 2.150 2.167 2.150 2.202 7,131,243 2.1672 -1.98%
2015-11-20 0 2.530 2.520 2.530 2.470 2.530 8,014,000 19,993,170 2.4948 2.202 2.193 2.202 2.150 2.202 9,208,795 2.1711 0.80%
2015-11-19 0 2.510 2.500 2.510 2.490 2.540 17,162,000 43,137,830 2.5136 2.184 2.176 2.184 2.167 2.210 19,720,656 2.1874 1.21%
2015-11-18 0 2.480 2.470 2.480 2.470 2.530 22,788,963 56,697,337 2.4879 2.158 2.150 2.158 2.150 2.202 26,186,534 2.1651 -1.59%
2015-11-17 0 2.520 2.520 2.530 2.440 2.550 19,316,179 48,527,482 2.5123 2.193 2.193 2.202 2.123 2.219 22,195,998 2.1863 1.61%
2015-11-16 0 2.480 2.480 2.490 2.420 2.500 21,062,000 51,968,636 2.4674 2.158 2.158 2.167 2.106 2.176 24,202,100 2.1473 0.81%
2015-11-13 0 2.460 2.450 2.460 2.450 2.520 9,347,434 23,048,885 2.4658 2.141 2.132 2.141 2.132 2.193 10,741,028 2.1459 -3.15%
2015-11-12 0 2.540 2.530 2.550 2.510 2.560 8,289,066 21,026,766 2.5367 2.210 2.202 2.219 2.184 2.228 9,524,870 2.2076 0.79%
2015-11-11 0 2.520 2.510 2.520 2.480 2.550 18,584,223 46,752,584 2.5157 2.193 2.184 2.193 2.158 2.219 21,354,916 2.1893 0.40%
2015-11-10 0 2.510 2.500 2.510 2.500 2.570 16,948,372 43,053,064 2.5402 2.184 2.176 2.184 2.176 2.237 19,475,178 2.2107 -1.57%
2015-11-09 0 2.550 2.550 2.560 2.500 2.570 12,369,051 31,522,259 2.5485 2.219 2.219 2.228 2.176 2.237 14,213,133 2.2178 1.19%
2015-11-06 0 2.520 2.520 2.530 2.490 2.570 18,511,776 47,027,420 2.5404 2.193 2.193 2.202 2.167 2.237 21,271,668 2.2108 0.80%
2015-11-05 0 2.500 2.500 2.520 2.500 2.590 23,276,691 59,337,515 2.5492 2.176 2.176 2.193 2.176 2.254 26,746,976 2.2185 -3.85%
2015-11-04 0 2.600 2.590 2.600 2.450 2.610 32,175,549 82,097,493 2.5515 2.263 2.254 2.263 2.132 2.271 36,972,551 2.2205 7.44%
2015-11-03 0 2.420 2.420 2.430 2.400 2.470 12,989,855 31,499,009 2.4249 2.106 2.106 2.115 2.089 2.150 14,926,492 2.1103 0.41%
2015-11-02 0 2.410 2.400 2.410 2.400 2.500 25,137,992 61,316,386 2.4392 2.097 2.089 2.097 2.089 2.176 28,885,776 2.1227 -3.98%
2015-10-30 0 2.510 2.500 2.510 2.480 2.570 19,068,953 47,785,550 2.5059 2.184 2.176 2.184 2.158 2.237 21,911,913 2.1808 -1.57%
2015-10-29 0 2.550 2.550 2.560 2.540 2.640 11,578,539 29,842,011 2.5774 2.219 2.219 2.228 2.210 2.297 13,304,765 2.2430 -1.16%
2015-10-28 0 2.580 2.580 2.590 2.580 2.650 10,796,861 28,119,397 2.6044 2.245 2.245 2.254 2.245 2.306 12,406,548 2.2665 -2.27%
2015-10-27 0 2.640 2.630 2.650 2.590 2.660 10,191,086 26,753,110 2.6251 2.297 2.289 2.306 2.254 2.315 11,710,459 2.2845 -0.38%
2015-10-26 0 2.650 2.640 2.650 2.630 2.680 11,116,330 29,514,104 2.6550 2.306 2.297 2.306 2.289 2.332 12,773,646 2.3105 0.76%
2015-10-23 0 2.630 2.630 2.640 2.610 2.730 26,200,822 69,305,214 2.6452 2.289 2.289 2.297 2.271 2.376 30,107,061 2.3020 -2.23%
2015-10-22 0 2.690 2.680 2.690 2.610 2.690 10,566,000 28,081,740 2.6577 2.341 2.332 2.341 2.271 2.341 12,141,268 2.3129 0.00%
2015-10-20 0 2.690 2.690 2.700 2.660 2.750 18,476,836 49,603,497 2.6846 2.341 2.341 2.350 2.315 2.393 21,231,518 2.3363 -2.18%
2015-10-19 0 2.750 2.740 2.760 2.730 2.880 14,650,254 40,596,806 2.7711 2.393 2.384 2.402 2.376 2.506 16,834,437 2.4115 -3.51%
2015-10-16 0 2.850 2.860 2.870 2.810 2.940 14,224,990 40,522,339 2.8487 2.480 2.489 2.498 2.445 2.559 16,345,771 2.4791 -0.35%
2015-10-15 0 2.860 2.860 2.870 2.820 2.890 11,671,696 33,396,864 2.8614 2.489 2.489 2.498 2.454 2.515 13,411,811 2.4901 2.14%
2015-10-14 0 2.800 2.790 2.800 2.790 2.880 9,345,937 26,383,992 2.8230 2.437 2.428 2.437 2.428 2.506 10,739,308 2.4568 -3.11%
2015-10-13 0 2.890 2.880 2.890 2.790 2.900 23,186,619 66,372,934 2.8626 2.515 2.506 2.515 2.428 2.524 26,643,476 2.4912 1.05%
2015-10-12 0 2.860 2.850 2.860 2.790 2.890 19,330,000 55,153,720 2.8533 2.489 2.480 2.489 2.428 2.515 22,211,879 2.4831 1.78%
2015-10-09 0 2.810 2.800 2.810 2.740 2.810 17,382,963 48,360,666 2.7821 2.445 2.437 2.445 2.384 2.445 19,974,562 2.4211 2.55%
2015-10-08 0 2.740 2.740 2.750 2.700 2.810 13,874,342 38,143,553 2.7492 2.384 2.384 2.393 2.350 2.445 15,942,846 2.3925 -2.49%
2015-10-07 0 2.810 2.800 2.810 2.650 2.820 36,105,030 99,710,901 2.7617 2.445 2.437 2.445 2.306 2.454 41,487,872 2.4034 5.64%
2015-10-06 0 2.660 2.660 2.670 2.610 2.730 11,404,799 30,385,425 2.6643 2.315 2.315 2.324 2.271 2.376 13,105,123 2.3186 -0.37%
2015-10-05 0 2.670 2.650 2.680 2.590 2.680 23,499,955 61,939,959 2.6357 2.324 2.306 2.332 2.254 2.332 27,003,526 2.2938 3.49%
2015-10-02 0 2.580 2.580 2.590 2.430 2.600 26,326,820 66,606,762 2.5300 2.245 2.245 2.254 2.115 2.263 30,251,844 2.2017 7.05%
2015-09-30 0 2.410 2.400 2.410 2.380 2.440 14,746,612 35,456,008 2.4043 2.097 2.089 2.097 2.071 2.123 16,945,161 2.0924 1.26%
2015-09-29 0 2.380 2.380 2.390 2.300 2.430 17,306,680 40,543,693 2.3427 2.071 2.071 2.080 2.002 2.115 19,886,906 2.0387 -3.25%
2015-09-25 0 2.460 2.460 2.470 2.430 2.520 15,851,770 39,192,564 2.4724 2.141 2.141 2.150 2.115 2.193 18,215,085 2.1517 -1.20%
2015-09-24 0 2.490 2.470 2.480 2.440 2.530 13,155,194 32,600,931 2.4782 2.167 2.150 2.158 2.123 2.202 15,116,481 2.1566 -0.80%
2015-09-23 0 2.510 2.500 2.510 2.480 2.600 14,288,000 35,859,560 2.5098 2.184 2.176 2.184 2.158 2.263 16,418,175 2.1841 -4.20%
2015-09-22 0 2.620 2.610 2.620 2.600 2.670 15,688,000 41,264,060 2.6303 2.280 2.271 2.280 2.263 2.324 18,026,899 2.2890 -1.50%
2015-09-21 0 2.660 2.650 2.660 2.610 2.670 7,726,612 20,409,010 2.6414 2.315 2.306 2.315 2.271 2.324 8,878,560 2.2987 -0.37%
2015-09-18 0 2.670 2.660 2.680 2.630 2.730 12,808,746 34,481,417 2.6920 2.324 2.315 2.332 2.289 2.376 14,718,382 2.3427 1.52%
2015-09-17 0 2.630 2.630 2.650 2.620 2.760 21,136,338 56,943,820 2.6941 2.289 2.289 2.306 2.280 2.402 24,287,521 2.3446 -1.87%
2015-09-16 0 2.680 2.680 2.690 2.600 2.710 21,552,823 57,414,379 2.6639 2.332 2.332 2.341 2.263 2.358 24,766,100 2.3183 2.68%
2015-09-15 0 2.610 2.600 2.620 2.590 2.670 8,141,257 21,268,006 2.6124 2.271 2.263 2.280 2.254 2.324 9,355,024 2.2734 -1.14%
2015-09-14 0 2.640 2.630 2.640 2.610 2.730 13,758,000 36,643,080 2.6634 2.297 2.289 2.297 2.271 2.376 15,809,159 2.3178 0.76%
2015-09-11 0 2.620 2.610 2.620 2.590 2.720 12,807,716 33,745,294 2.6348 2.280 2.271 2.280 2.254 2.367 14,717,198 2.2929 -1.50%
2015-09-10 0 2.660 2.650 2.660 2.610 2.670 17,779,000 47,015,776 2.6445 2.315 2.306 2.315 2.271 2.324 20,429,643 2.3014 -1.48%
2015-09-09 0 2.700 2.690 2.700 2.650 2.730 25,353,666 68,253,307 2.6920 2.350 2.341 2.350 2.306 2.376 29,133,604 2.3428 1.89%
2015-09-08 0 2.650 2.640 2.650 2.480 2.660 17,202,000 44,343,390 2.5778 2.306 2.297 2.306 2.158 2.315 19,766,619 2.2433 5.16%
2015-09-07 0 2.520 2.510 2.530 2.460 2.580 8,744,000 22,074,136 2.5245 2.193 2.184 2.202 2.141 2.245 10,047,629 2.1969 1.61%
2015-09-04 0 2.480 2.470 2.480 2.430 2.570 14,625,959 36,292,907 2.4814 2.158 2.150 2.158 2.115 2.237 16,806,520 2.1595 1.22%
2015-09-02 0 2.450 2.450 2.460 2.450 2.600 21,077,189 52,653,786 2.4981 2.132 2.132 2.141 2.132 2.263 24,219,554 2.1740 -4.30%
2015-09-01 0 2.560 2.540 2.550 2.500 2.650 25,361,856 66,098,238 2.6062 2.228 2.210 2.219 2.176 2.306 29,143,015 2.2681 -1.16%
2015-08-31 0 2.590 2.590 2.600 2.500 2.690 32,938,799 84,750,035 2.5730 2.254 2.254 2.263 2.176 2.341 37,849,593 2.2391 -1.52%
2015-08-28 0 2.630 2.610 2.640 2.590 2.740 29,999,867 79,412,639 2.6471 2.289 2.271 2.297 2.254 2.384 34,472,500 2.3037 3.14%
2015-08-27 0 2.550 2.540 2.550 2.360 2.560 33,297,804 81,730,718 2.4545 2.219 2.210 2.219 2.054 2.228 38,262,121 2.1361 10.39%
2015-08-26 0 2.310 2.310 2.320 2.280 2.410 32,958,095 77,221,277 2.3430 2.010 2.010 2.019 1.984 2.097 37,871,766 2.0390 -2.53%
2015-08-25 0 2.370 2.370 2.380 2.260 2.520 45,035,046 107,486,211 2.3867 2.063 2.063 2.071 1.967 2.193 51,749,250 2.0771 -5.20%
2015-08-24 0 2.500 2.500 2.510 2.360 2.530 37,731,964 93,171,579 2.4693 2.176 2.176 2.184 2.054 2.202 43,357,363 2.1489 -4.94%
2015-08-21 0 2.630 2.630 2.640 2.580 2.720 30,365,200 79,872,614 2.6304 2.289 2.289 2.297 2.245 2.367 34,892,300 2.2891 -1.87%
2015-08-20 0 2.680 2.680 2.690 2.660 2.820 21,314,000 57,981,812 2.7204 2.332 2.332 2.341 2.315 2.454 24,491,671 2.3674 -4.96%
2015-08-19 0 2.820 2.810 2.820 2.740 2.880 17,408,323 49,177,884 2.8250 2.454 2.445 2.454 2.384 2.506 20,003,703 2.4584 -0.70%
2015-08-18 0 2.840 2.830 2.850 2.820 3.060 14,934,696 43,240,067 2.8953 2.472 2.463 2.480 2.454 2.663 17,161,286 2.5196 -5.33%
2015-08-17 0 3.000 2.990 3.000 2.960 3.050 13,452,000 40,326,510 2.9978 2.611 2.602 2.611 2.576 2.654 15,457,538 2.6089 1.35%
2015-08-14 0 2.960 2.960 2.970 2.950 3.060 10,831,600 32,371,910 2.9887 2.576 2.576 2.585 2.567 2.663 12,446,466 2.6009 -1.66%
2015-08-13 0 3.010 3.000 3.020 2.940 3.050 13,852,732 41,720,245 3.0117 2.619 2.611 2.628 2.559 2.654 15,918,014 2.6209 0.00%
2015-08-12 0 3.010 2.990 3.010 2.950 3.090 22,308,443 67,116,654 3.0086 2.619 2.602 2.619 2.567 2.689 25,634,374 2.6182 -1.95%
2015-08-11 0 3.070 3.060 3.080 3.030 3.250 47,149,787 148,626,409 3.1522 2.672 2.663 2.680 2.637 2.828 54,179,275 2.7432 0.00%
2015-08-10 0 3.070 3.070 3.080 2.740 3.090 50,553,225 150,262,445 2.9724 2.672 2.672 2.680 2.384 2.689 58,090,126 2.5867 11.64%
2015-08-07 0 2.750 2.740 2.750 2.610 2.760 16,792,389 45,636,782 2.7177 2.393 2.384 2.393 2.271 2.402 19,295,940 2.3651 3.77%
2015-08-06 0 2.650 2.640 2.650 2.630 2.700 9,077,677 24,070,814 2.6516 2.306 2.297 2.306 2.289 2.350 10,431,054 2.3076 -1.12%
2015-08-05 0 2.680 2.670 2.680 2.630 2.690 14,140,000 37,671,070 2.6641 2.332 2.324 2.332 2.289 2.341 16,248,110 2.3185 1.52%
2015-08-04 0 2.640 2.640 2.650 2.580 2.690 22,505,136 59,389,745 2.6389 2.297 2.297 2.306 2.245 2.341 25,860,391 2.2966 0.38%
2015-08-03 0 2.630 2.620 2.630 2.560 2.720 19,758,000 51,725,040 2.6179 2.289 2.280 2.289 2.228 2.367 22,703,689 2.2783 -2.95%
2015-07-31 0 2.710 2.700 2.720 2.670 2.770 16,794,994 45,350,583 2.7002 2.358 2.350 2.367 2.324 2.411 19,298,933 2.3499 -1.09%
2015-07-30 0 2.740 2.730 2.740 2.720 2.840 17,116,546 47,657,798 2.7843 2.384 2.376 2.384 2.367 2.472 19,668,425 2.4231 -1.79%
2015-07-29 0 2.790 2.770 2.780 2.730 2.860 15,177,000 42,199,750 2.7805 2.428 2.411 2.419 2.376 2.489 17,439,715 2.4197 1.09%
2015-07-28 0 2.760 2.750 2.760 2.680 2.900 16,395,278 45,766,971 2.7915 2.402 2.393 2.402 2.332 2.524 18,839,624 2.4293 -1.08%
2015-07-27 0 2.790 2.780 2.790 2.750 3.000 21,538,909 60,895,665 2.8272 2.428 2.419 2.428 2.393 2.611 24,750,111 2.4604 -7.00%
2015-07-24 0 3.000 2.990 3.000 2.980 3.100 14,849,810 45,262,669 3.0480 2.611 2.602 2.611 2.593 2.698 17,063,745 2.6526 -2.28%
2015-07-23 0 3.070 3.070 3.090 2.930 3.090 15,383,994 46,437,491 3.0186 2.672 2.672 2.689 2.550 2.689 17,677,569 2.6269 3.37%
2015-07-22 0 2.970 2.960 2.970 2.950 3.070 14,446,633 43,303,531 2.9975 2.585 2.576 2.585 2.567 2.672 16,600,459 2.6086 -2.62%
2015-07-21 0 3.050 3.030 3.060 3.000 3.070 10,453,630 31,814,859 3.0434 2.654 2.637 2.663 2.611 2.672 12,012,145 2.6486 -0.65%
2015-07-20 0 3.070 3.060 3.070 3.020 3.100 10,218,000 31,209,852 3.0544 2.672 2.663 2.672 2.628 2.698 11,741,386 2.6581 -0.97%
2015-07-17 0 3.100 3.080 3.100 3.000 3.110 26,511,995 81,373,551 3.0693 2.698 2.680 2.698 2.611 2.706 30,464,627 2.6711 3.33%
2015-07-16 0 3.000 2.990 3.000 2.940 3.060 20,605,993 62,033,057 3.0104 2.611 2.602 2.611 2.559 2.663 23,678,108 2.6198 0.00%
2015-07-15 0 3.000 2.990 3.000 2.980 3.140 23,179,301 70,344,722 3.0348 2.611 2.602 2.611 2.593 2.733 26,635,067 2.6411 -3.85%
2015-07-14 0 3.120 3.110 3.120 3.100 3.300 20,107,748 64,130,314 3.1893 2.715 2.706 2.715 2.698 2.872 23,105,581 2.7755 -4.29%
2015-07-13 0 3.260 3.250 3.260 3.100 3.280 27,827,269 89,391,416 3.2124 2.837 2.828 2.837 2.698 2.854 31,975,993 2.7956 1.24%
2015-07-10 0 3.220 3.200 3.210 3.010 3.240 76,865,000 242,350,998 3.1529 2.802 2.785 2.794 2.619 2.820 88,324,682 2.7439 10.27%
2015-07-09 0 2.920 2.920 2.930 2.700 2.980 64,879,951 188,881,898 2.9113 2.541 2.541 2.550 2.350 2.593 74,552,801 2.5335 9.36%
2015-07-08 0 2.670 2.670 2.680 2.500 3.120 68,927,999 183,596,063 2.6636 2.324 2.324 2.332 2.176 2.715 79,204,366 2.3180 -8.56%
2015-07-07 0 2.920 2.910 2.940 2.880 3.360 61,784,236 186,038,566 3.0111 2.541 2.532 2.559 2.506 2.924 70,995,551 2.6204 -12.05%
2015-07-06 0 3.320 3.310 3.330 3.120 3.730 40,679,606 134,557,595 3.3077 2.889 2.881 2.898 2.715 3.246 46,744,465 2.8786 -5.95%
2015-07-03 0 3.530 3.530 3.560 3.500 3.850 37,750,830 135,410,896 3.5870 3.072 3.072 3.098 3.046 3.350 43,379,042 3.1216 -7.35%
2015-07-02 0 3.810 3.800 3.820 3.790 3.920 38,474,333 148,210,136 3.8522 3.316 3.307 3.324 3.298 3.411 44,210,411 3.3524 -2.56%
2015-06-30 0 3.910 3.900 3.920 3.760 3.970 30,643,160 118,473,621 3.8662 3.403 3.394 3.411 3.272 3.455 35,211,701 3.3646 1.30%
2015-06-29 0 3.860 3.860 3.880 3.700 4.000 25,166,586 96,887,585 3.8499 3.359 3.359 3.377 3.220 3.481 28,918,633 3.3504 -2.03%
2015-06-26 0 3.940 3.940 3.950 3.870 4.150 20,389,847 81,366,553 3.9905 3.429 3.429 3.438 3.368 3.612 23,429,737 3.4728 -2.23%
2015-06-25 0 4.030 4.030 4.040 4.030 4.160 16,110,943 65,978,501 4.0953 3.507 3.507 3.516 3.507 3.620 18,512,898 3.5639 -0.98%
2015-06-24 0 4.070 4.080 4.090 4.030 4.100 12,881,191 52,439,994 4.0711 3.542 3.551 3.559 3.507 3.568 14,801,628 3.5429 0.49%
2015-06-23 0 4.050 4.060 4.080 3.990 4.120 22,603,996 91,979,359 4.0692 3.525 3.533 3.551 3.472 3.585 25,973,990 3.5412 1.50%
2015-06-22 0 3.990 3.990 4.010 3.960 4.080 16,389,508 65,529,114 3.9982 3.472 3.472 3.490 3.446 3.551 18,832,994 3.4795 -1.24%
2015-06-19 0 4.040 4.010 4.050 4.000 4.180 22,202,072 90,341,448 4.0691 3.516 3.490 3.525 3.481 3.638 25,512,144 3.5411 -1.94%
2015-06-18 0 4.120 4.090 4.120 4.050 4.240 24,396,552 101,351,976 4.1544 3.585 3.559 3.585 3.525 3.690 28,033,796 3.6153 -2.14%
2015-06-17 0 4.210 4.200 4.220 4.080 4.250 37,058,466 154,440,190 4.1675 3.664 3.655 3.672 3.551 3.699 42,583,454 3.6268 1.69%
2015-06-16 0 4.140 4.110 4.150 4.100 4.310 25,284,000 105,511,920 4.1731 3.603 3.577 3.612 3.568 3.751 29,053,552 3.6316 -4.83%
2015-06-15 0 4.350 4.340 4.350 4.300 4.450 14,350,728 62,783,632 4.3749 3.786 3.777 3.786 3.742 3.873 16,490,255 3.8073 -1.14%
2015-06-12 0 4.400 4.390 4.400 4.270 4.420 17,860,564 77,703,590 4.3506 3.829 3.820 3.829 3.716 3.847 20,523,367 3.7861 2.56%
2015-06-11 0 4.290 4.290 4.300 4.260 4.420 18,864,170 81,434,457 4.3169 3.733 3.733 3.742 3.707 3.847 21,676,599 3.7568 -0.92%
2015-06-10 0 4.330 4.300 4.330 4.260 4.440 14,409,757 62,911,536 4.3659 3.768 3.742 3.768 3.707 3.864 16,558,085 3.7994 0.23%
2015-06-09 0 4.320 4.320 4.350 4.290 4.630 35,162,577 154,042,328 4.3809 3.760 3.760 3.786 3.733 4.029 40,404,910 3.8125 -6.70%
2015-06-08 0 4.630 4.630 4.640 4.490 4.640 17,202,375 78,942,277 4.5890 4.029 4.029 4.038 3.907 4.038 19,767,050 3.9936 2.43%
2015-06-05 0 4.520 4.520 4.530 4.480 4.630 14,171,088 64,299,126 4.5373 3.934 3.934 3.942 3.899 4.029 16,283,833 3.9486 -0.44%
2015-06-04 0 4.540 4.540 4.570 4.430 4.630 21,139,426 96,093,418 4.5457 3.951 3.951 3.977 3.855 4.029 24,291,070 3.9559 0.00%
2015-06-03 0 4.540 4.530 4.560 4.520 4.710 18,857,348 87,099,906 4.6189 3.951 3.942 3.968 3.934 4.099 21,668,760 4.0196 -0.44%
2015-06-02 0 4.560 4.550 4.560 4.540 4.720 28,469,800 131,010,702 4.6017 3.968 3.960 3.968 3.951 4.108 32,714,318 4.0047 -3.39%
2015-06-01 0 4.720 4.720 4.740 4.620 4.810 17,406,105 82,408,243 4.7344 4.108 4.108 4.125 4.021 4.186 20,001,154 4.1202 1.07%
2015-05-29 0 4.670 4.660 4.680 4.620 4.820 24,086,813 113,627,603 4.7174 4.064 4.055 4.073 4.021 4.195 27,677,878 4.1054 0.00%
2015-05-28 0 4.670 4.670 4.690 4.630 4.920 29,502,205 139,954,582 4.7439 4.064 4.064 4.081 4.029 4.282 33,900,642 4.1284 -4.50%
2015-05-27 0 4.890 4.870 4.890 4.790 4.970 21,271,869 103,735,573 4.8767 4.256 4.238 4.256 4.169 4.325 24,443,259 4.2439 -1.61%
2015-05-26 0 4.970 4.970 4.980 4.950 5.160 21,183,590 105,995,290 5.0037 4.325 4.325 4.334 4.308 4.491 24,341,818 4.3545 0.81%
2015-05-22 0 4.930 4.930 4.950 4.840 4.970 18,522,205 91,383,774 4.9337 4.290 4.290 4.308 4.212 4.325 21,283,651 4.2936 2.28%
2015-05-21 0 4.820 4.810 4.830 4.810 4.900 14,342,234 69,603,709 4.8531 4.195 4.186 4.203 4.186 4.264 16,480,495 4.2234 -1.23%
2015-05-20 0 4.880 4.880 4.900 4.860 5.030 24,985,568 123,218,890 4.9316 4.247 4.247 4.264 4.229 4.377 28,710,627 4.2918 -1.61%
2015-05-19 0 4.960 4.930 4.970 4.900 4.990 30,845,871 152,640,299 4.9485 4.316 4.290 4.325 4.264 4.343 35,444,633 4.3064 1.22%
2015-05-18 0 4.900 4.900 4.910 4.830 5.020 37,943,568 186,675,859 4.9198 4.264 4.264 4.273 4.203 4.369 43,600,515 4.2815 -5.77%
2015-05-15 0 5.200 5.180 5.190 5.150 5.450 122,501,030 648,112,292 5.2907 4.525 4.508 4.517 4.482 4.743 140,764,516 4.6042 1.17%
2015-05-14 0 5.140 5.140 5.150 4.710 5.250 83,849,231 424,003,350 5.0567 4.473 4.473 4.482 4.099 4.569 96,350,181 4.4006 9.36%
2015-05-13 0 4.700 4.670 4.680 4.600 4.750 15,078,649 70,570,226 4.6801 4.090 4.064 4.073 4.003 4.134 17,326,701 4.0729 -0.63%
2015-05-12 0 4.730 4.670 4.680 4.680 4.840 22,194,460 104,811,186 4.7224 4.116 4.064 4.073 4.073 4.212 25,503,397 4.1097 -1.05%
2015-05-11 0 4.780 4.760 4.790 4.660 4.880 27,619,677 131,963,928 4.7779 4.160 4.142 4.169 4.055 4.247 31,737,451 4.1580 0.84%
2015-05-08 0 4.740 4.730 4.740 4.710 4.900 26,144,100 125,181,175 4.7881 4.125 4.116 4.125 4.099 4.264 30,041,883 4.1669 0.21%
2015-05-07 0 4.730 4.730 4.740 4.660 5.100 38,821,164 187,174,187 4.8214 4.116 4.116 4.125 4.055 4.438 44,608,950 4.1959 -7.07%
2015-05-06 0 5.090 5.050 5.100 5.000 5.270 39,158,134 202,357,928 5.1677 4.430 4.395 4.438 4.351 4.586 44,996,159 4.4972 -0.97%
2015-05-05 0 5.140 5.130 5.140 5.090 5.380 37,950,581 196,917,580 5.1888 4.473 4.464 4.473 4.430 4.682 43,608,573 4.5156 -3.38%
2015-05-04 0 5.320 5.300 5.330 5.030 5.400 47,754,531 251,242,452 5.2611 4.630 4.612 4.638 4.377 4.699 54,874,179 4.5785 6.40%
2015-04-30 0 5.000 4.970 5.000 4.950 5.220 60,454,914 302,914,164 5.0106 4.351 4.325 4.351 4.308 4.543 69,468,042 4.3605 -3.47%
2015-04-29 0 5.180 5.170 5.190 5.150 5.450 48,346,120 255,752,611 5.2900 4.508 4.499 4.517 4.482 4.743 55,553,967 4.6037 -4.60%
2015-04-28 0 5.430 5.430 5.450 5.240 5.620 72,233,527 391,956,664 5.4262 4.725 4.725 4.743 4.560 4.891 83,002,710 4.7222 0.93%
2015-04-27 0 5.380 5.380 5.390 5.120 5.390 72,293,968 380,724,199 5.2663 4.682 4.682 4.691 4.456 4.691 83,072,162 4.5831 5.08%
2015-04-24 0 5.120 5.100 5.110 5.000 5.210 36,174,034 185,472,921 5.1272 4.456 4.438 4.447 4.351 4.534 41,567,164 4.4620 -1.16%
2015-04-23 0 5.180 5.170 5.180 4.960 5.270 101,599,967 520,442,180 5.1225 4.508 4.499 4.508 4.316 4.586 116,747,346 4.4579 2.98%
2015-04-22 0 5.030 5.000 5.030 4.810 5.050 84,493,833 415,720,255 4.9201 4.377 4.351 4.377 4.186 4.395 97,090,886 4.2818 3.93%
2015-04-21 0 4.840 4.830 4.840 4.790 5.050 53,761,172 261,171,382 4.8580 4.212 4.203 4.212 4.169 4.395 61,776,341 4.2277 -1.43%
2015-04-20 0 4.910 4.890 4.910 4.890 5.350 58,114,483 295,106,578 5.0780 4.273 4.256 4.273 4.256 4.656 66,778,680 4.4192 -6.48%
2015-04-17 0 5.250 5.250 5.270 5.000 5.410 70,338,646 368,521,535 5.2392 4.569 4.569 4.586 4.351 4.708 80,825,324 4.5595 5.00%
2015-04-16 0 5.000 5.000 5.010 4.750 5.080 41,586,281 206,420,133 4.9637 4.351 4.351 4.360 4.134 4.421 47,786,314 4.3196 3.31%
2015-04-15 0 4.840 4.810 4.820 4.730 5.030 46,869,572 228,463,217 4.8744 4.212 4.186 4.195 4.116 4.377 53,857,283 4.2420 -1.02%
2015-04-14 0 4.890 4.890 4.910 4.850 5.100 47,746,026 238,538,287 4.9960 4.256 4.256 4.273 4.221 4.438 54,864,406 4.3478 -4.12%
2015-04-13 0 5.100 5.080 5.090 4.960 5.150 66,730,670 338,603,098 5.0742 4.438 4.421 4.430 4.316 4.482 76,679,441 4.4158 0.39%
2015-04-10 0 5.080 5.080 5.090 4.930 5.170 61,852,629 312,432,371 5.0512 4.421 4.421 4.430 4.290 4.499 71,074,140 4.3959 -0.78%
2015-04-09 0 5.120 5.110 5.120 4.860 5.490 145,755,415 743,351,121 5.1000 4.456 4.447 4.456 4.229 4.778 167,485,861 4.4383 9.87%
2015-04-08 0 4.660 4.640 4.660 4.330 4.670 104,279,597 476,390,739 4.5684 4.055 4.038 4.055 3.768 4.064 119,826,478 3.9757 11.75%
2015-04-02 0 4.170 4.150 4.170 3.950 4.180 54,507,878 224,285,552 4.1147 3.629 3.612 3.629 3.438 3.638 62,634,372 3.5809 4.77%
2015-04-01 0 3.980 3.970 4.000 3.870 4.000 26,044,226 102,417,239 3.9324 3.464 3.455 3.481 3.368 3.481 29,927,119 3.4222 3.65%
2015-03-31 0 3.840 3.820 3.860 3.820 4.090 32,885,642 128,488,248 3.9071 3.342 3.324 3.359 3.324 3.559 37,788,511 3.4002 -3.27%
2015-03-30 0 3.970 3.960 3.990 3.780 4.100 58,721,661 233,680,009 3.9795 3.455 3.446 3.472 3.290 3.568 67,476,381 3.4631 5.59%
2015-03-27 0 3.760 3.740 3.760 3.650 3.770 17,792,030 66,325,858 3.7278 3.272 3.255 3.272 3.176 3.281 20,444,616 3.2442 1.90%
2015-03-26 0 3.690 3.690 3.700 3.530 3.700 19,764,983 72,002,281 3.6429 3.211 3.211 3.220 3.072 3.220 22,711,713 3.1703 1.65%
2015-03-25 0 3.630 3.610 3.630 3.570 3.690 9,592,546 34,587,295 3.6056 3.159 3.142 3.159 3.107 3.211 11,022,684 3.1378 -1.09%
2015-03-24 0 3.670 3.660 3.680 3.600 3.700 11,946,098 43,502,895 3.6416 3.194 3.185 3.203 3.133 3.220 13,727,123 3.1691 -0.27%
2015-03-23 0 3.680 3.660 3.690 3.620 3.730 8,607,587 31,595,939 3.6707 3.203 3.185 3.211 3.150 3.246 9,890,879 3.1945 1.94%
2015-03-20 0 3.610 3.610 3.630 3.610 3.740 11,110,000 40,565,290 3.6512 3.142 3.142 3.159 3.142 3.255 12,766,372 3.1775 -2.43%
2015-03-19 0 3.700 3.700 3.710 3.680 3.780 8,836,494 32,958,997 3.7299 3.220 3.220 3.229 3.203 3.290 10,153,913 3.2459 0.00%
2015-03-18 0 3.700 3.690 3.710 3.670 3.780 10,903,674 40,648,069 3.7279 3.220 3.211 3.229 3.194 3.290 12,529,286 3.2442 0.54%
2015-03-17 0 3.680 3.660 3.680 3.600 3.760 12,959,904 47,862,316 3.6931 3.203 3.185 3.203 3.133 3.272 14,892,076 3.2139 1.38%
2015-03-16 0 3.630 3.630 3.640 3.520 3.670 12,176,963 44,025,499 3.6155 3.159 3.159 3.168 3.063 3.194 13,992,407 3.1464 1.40%
2015-03-13 0 3.580 3.570 3.580 3.550 3.600 5,995,811 21,434,978 3.5750 3.116 3.107 3.116 3.089 3.133 6,889,717 3.1112 0.00%
2015-03-12 0 3.580 3.560 3.610 3.530 3.640 7,785,448 27,920,300 3.5862 3.116 3.098 3.142 3.072 3.168 8,946,168 3.1209 -0.28%
2015-03-11 0 3.590 3.580 3.600 3.550 3.660 10,468,415 37,613,020 3.5930 3.124 3.116 3.133 3.089 3.185 12,029,135 3.1268 -1.64%
2015-03-10 0 3.650 3.640 3.650 3.610 3.730 16,480,345 60,223,261 3.6542 3.176 3.168 3.176 3.142 3.246 18,937,374 3.1801 -2.14%
2015-03-09 0 3.730 3.730 3.740 3.670 3.800 13,631,888 50,881,365 3.7325 3.246 3.246 3.255 3.194 3.307 15,664,245 3.2482 -2.36%
2015-03-06 0 3.820 3.810 3.820 3.590 3.840 31,960,006 121,214,910 3.7927 3.324 3.316 3.324 3.124 3.342 36,724,873 3.3006 6.41%
2015-03-05 0 3.590 3.580 3.600 3.570 3.740 12,559,624 45,516,307 3.6240 3.124 3.116 3.133 3.107 3.255 14,432,119 3.1538 -2.97%
2015-03-04 0 3.700 3.700 3.720 3.650 3.740 7,000,061 25,839,891 3.6914 3.220 3.220 3.237 3.176 3.255 8,043,689 3.2124 0.00%
2015-03-03 0 3.700 3.680 3.730 3.680 3.780 10,674,079 39,847,843 3.7331 3.220 3.203 3.246 3.203 3.290 12,265,461 3.2488 -0.80%
2015-03-02 0 3.730 3.710 3.740 3.700 3.780 9,585,348 35,791,078 3.7339 3.246 3.229 3.255 3.220 3.290 11,014,412 3.2495 -0.80%
2015-02-27 0 3.760 3.750 3.760 3.630 3.780 23,306,957 86,989,034 3.7323 3.272 3.263 3.272 3.159 3.290 26,781,755 3.2481 1.62%
2015-02-26 0 3.700 3.690 3.710 3.580 3.750 22,804,957 84,478,691 3.7044 3.220 3.211 3.229 3.116 3.263 26,204,912 3.2238 1.93%
2015-02-25 0 3.630 3.610 3.640 3.520 3.640 11,661,836 41,910,165 3.5938 3.159 3.142 3.168 3.063 3.168 13,400,481 3.1275 2.25%
2015-02-24 0 3.550 3.540 3.560 3.470 3.640 11,520,559 41,019,202 3.5605 3.089 3.081 3.098 3.020 3.168 13,238,141 3.0986 -1.93%
2015-02-23 0 3.620 3.620 3.630 3.590 3.680 4,710,771 17,082,158 3.6262 3.150 3.150 3.159 3.124 3.203 5,413,092 3.1557 0.84%
2015-02-18 0 3.590 3.590 3.620 3.580 3.650 3,111,480 11,227,490 3.6084 3.124 3.124 3.150 3.116 3.176 3,575,366 3.1402 -0.83%
2015-02-17 0 3.620 3.620 3.630 3.590 3.700 9,493,871 34,725,541 3.6577 3.150 3.150 3.159 3.124 3.220 10,909,297 3.1831 -1.09%
2015-02-16 0 3.660 3.660 3.670 3.560 3.670 12,660,899 46,048,297 3.6370 3.185 3.185 3.194 3.098 3.194 14,548,493 3.1652 0.55%
2015-02-13 0 3.640 3.630 3.640 3.510 3.650 28,008,401 100,719,924 3.5961 3.168 3.159 3.168 3.055 3.176 32,184,130 3.1295 3.12%
2015-02-12 0 3.530 3.520 3.530 3.450 3.540 20,047,000 70,376,378 3.5106 3.072 3.063 3.072 3.002 3.081 23,035,776 3.0551 2.02%
2015-02-11 0 3.460 3.450 3.460 3.400 3.460 11,343,120 39,018,463 3.4398 3.011 3.002 3.011 2.959 3.011 13,034,248 2.9935 1.47%
2015-02-10 0 3.410 3.410 3.420 3.330 3.430 12,303,996 41,571,626 3.3787 2.968 2.968 2.976 2.898 2.985 14,138,379 2.9403 1.19%
2015-02-09 0 3.370 3.360 3.380 3.350 3.450 13,308,000 44,946,180 3.3774 2.933 2.924 2.941 2.915 3.002 15,292,069 2.9392 -2.03%
2015-02-06 0 3.440 3.420 3.440 3.380 3.540 21,475,875 73,674,896 3.4306 2.994 2.976 2.994 2.941 3.081 24,677,679 2.9855 -1.99%
2015-02-05 0 3.510 3.510 3.520 3.480 3.690 19,254,460 68,343,081 3.5495 3.055 3.055 3.063 3.028 3.211 22,125,077 3.0889 -0.28%
2015-02-04 0 3.520 3.520 3.530 3.480 3.570 23,014,454 81,081,810 3.5231 3.063 3.063 3.072 3.028 3.107 26,445,643 3.0660 1.73%
2015-02-03 0 3.460 3.450 3.460 3.370 3.520 15,448,961 52,979,037 3.4293 3.011 3.002 3.011 2.933 3.063 17,752,222 2.9844 -0.29%
2015-02-02 0 3.470 3.460 3.470 3.360 3.490 30,509,261 105,233,183 3.4492 3.020 3.011 3.020 2.924 3.037 35,057,839 3.0017 -2.53%
2015-01-30 0 3.560 3.550 3.560 3.530 3.690 15,446,000 55,216,662 3.5748 3.098 3.089 3.098 3.072 3.211 17,748,820 3.1110 -1.66%
2015-01-29 0 3.620 3.610 3.620 3.590 3.680 16,637,298 60,262,740 3.6221 3.150 3.142 3.150 3.124 3.203 19,117,727 3.1522 -1.90%
2015-01-28 0 3.690 3.670 3.690 3.640 3.770 13,104,228 48,248,988 3.6819 3.211 3.194 3.211 3.168 3.281 15,057,917 3.2042 -1.34%
2015-01-27 0 3.740 3.720 3.740 3.680 3.790 16,618,000 61,734,488 3.7149 3.255 3.237 3.255 3.203 3.298 19,095,552 3.2329 -0.80%
2015-01-26 0 3.770 3.750 3.770 3.650 3.800 26,652,173 99,544,528 3.7349 3.281 3.263 3.281 3.176 3.307 30,625,704 3.2504 -2.33%
2015-01-23 0 3.860 3.870 3.880 3.810 4.000 15,765,756 61,474,873 3.8993 3.359 3.368 3.377 3.316 3.481 18,116,248 3.3934 -1.78%
2015-01-22 0 3.930 3.920 3.940 3.820 3.970 24,286,060 95,010,089 3.9121 3.420 3.411 3.429 3.324 3.455 27,906,831 3.4045 2.61%
2015-01-21 0 3.830 3.810 3.830 3.750 3.850 12,921,293 49,216,127 3.8089 3.333 3.316 3.333 3.263 3.350 14,847,708 3.3147 2.41%
2015-01-20 0 3.740 3.730 3.750 3.670 3.790 12,443,704 46,643,620 3.7484 3.255 3.246 3.263 3.194 3.298 14,298,916 3.2620 1.36%
2015-01-19 0 3.690 3.690 3.710 3.650 3.850 27,190,000 101,555,150 3.7350 3.211 3.211 3.229 3.176 3.350 31,243,714 3.2504 -4.16%
2015-01-16 0 3.850 3.850 3.860 3.820 3.940 9,574,207 36,941,843 3.8585 3.350 3.350 3.359 3.324 3.429 11,001,610 3.3579 -1.03%
2015-01-15 0 3.890 3.890 3.900 3.740 3.950 26,628,405 102,279,231 3.8410 3.385 3.385 3.394 3.255 3.438 30,598,392 3.3426 0.26%
2015-01-14 0 3.880 3.870 3.880 3.850 4.000 20,838,780 81,426,777 3.9075 3.377 3.368 3.377 3.350 3.481 23,945,601 3.4005 -0.51%
2015-01-13 0 3.900 3.900 3.910 3.880 3.960 12,092,396 47,442,460 3.9233 3.394 3.394 3.403 3.377 3.446 13,895,232 3.4143 -1.27%
2015-01-12 0 3.950 3.950 3.960 3.840 3.980 29,437,988 115,151,483 3.9117 3.438 3.438 3.446 3.342 3.464 33,826,851 3.4041 -1.99%
2015-01-09 0 4.030 4.030 4.040 4.000 4.170 28,431,394 115,293,626 4.0552 3.507 3.507 3.516 3.481 3.629 32,670,186 3.5290 -1.71%
2015-01-08 0 4.100 4.090 4.100 4.070 4.250 25,531,183 105,312,991 4.1249 3.568 3.559 3.568 3.542 3.699 29,337,587 3.5897 -1.20%
2015-01-07 0 4.150 4.130 4.140 4.010 4.280 50,250,914 209,411,530 4.1673 3.612 3.594 3.603 3.490 3.725 57,742,744 3.6266 2.72%
2015-01-06 0 4.040 4.040 4.050 3.900 4.210 94,465,618 381,222,344 4.0356 3.516 3.516 3.525 3.394 3.664 108,549,349 3.5120 1.51%
2015-01-05 0 3.980 3.980 3.990 3.540 4.060 90,998,406 349,314,831 3.8387 3.464 3.464 3.472 3.081 3.533 104,565,215 3.3406 12.43%
2015-01-02 0 3.540 3.530 3.540 3.530 3.610 16,946,565 60,287,421 3.5575 3.081 3.072 3.081 3.072 3.142 19,473,102 3.0959 -1.39%
2014-12-31 0 3.590 3.570 3.600 3.550 3.630 3,051,128 10,968,881 3.5950 3.124 3.107 3.133 3.089 3.159 3,506,016 3.1286 -0.28%
2014-12-30 0 3.600 3.580 3.600 3.540 3.660 13,790,770 49,764,024 3.6085 3.133 3.116 3.133 3.081 3.185 15,846,814 3.1403 -1.10%
2014-12-29 0 3.640 3.650 3.660 3.590 3.680 14,959,552 54,430,278 3.6385 3.168 3.176 3.185 3.124 3.203 17,189,848 3.1664 2.82%
2014-12-24 0 3.540 3.520 3.560 3.510 3.580 5,106,439 18,074,982 3.5396 3.081 3.063 3.098 3.055 3.116 5,867,750 3.0804 0.00%
2014-12-23 0 3.540 3.540 3.560 3.500 3.630 12,703,826 45,296,637 3.5656 3.081 3.081 3.098 3.046 3.159 14,597,819 3.1030 -2.48%
2014-12-22 0 3.630 3.630 3.640 3.540 3.730 37,533,010 136,961,001 3.6491 3.159 3.159 3.168 3.081 3.246 43,128,747 3.1756 1.11%
2014-12-19 0 3.590 3.590 3.600 3.360 3.700 56,277,218 201,651,370 3.5832 3.124 3.124 3.133 2.924 3.220 64,667,500 3.1183 6.53%
2014-12-18 0 3.370 3.340 3.370 3.180 3.400 17,163,341 56,969,279 3.3192 2.933 2.907 2.933 2.767 2.959 19,722,197 2.8886 2.43%
2014-12-17 0 3.290 3.270 3.280 3.240 3.350 15,314,008 50,370,491 3.2892 2.863 2.846 2.854 2.820 2.915 17,597,149 2.8624 -1.50%
2014-12-16 0 3.340 3.330 3.340 3.310 3.370 9,094,685 30,420,157 3.3448 2.907 2.898 2.907 2.881 2.933 10,450,597 2.9109 -0.60%
2014-12-15 0 3.360 3.350 3.370 3.310 3.390 7,186,284 24,044,862 3.3459 2.924 2.915 2.933 2.881 2.950 8,257,676 2.9118 -0.88%
2014-12-12 0 3.390 3.380 3.390 3.330 3.420 9,390,300 31,783,195 3.3847 2.950 2.941 2.950 2.898 2.976 10,790,285 2.9455 0.00%
2014-12-11 0 3.390 3.370 3.410 3.350 3.420 7,561,137 25,622,977 3.3888 2.950 2.933 2.968 2.915 2.976 8,688,415 2.9491 -0.29%
2014-12-10 0 3.400 3.410 3.420 3.300 3.450 12,469,131 42,448,647 3.4043 2.959 2.968 2.976 2.872 3.002 14,328,134 2.9626 0.89%
2014-12-09 0 3.370 3.360 3.390 3.320 3.540 15,365,483 52,708,520 3.4303 2.933 2.924 2.950 2.889 3.081 17,656,299 2.9853 -3.99%
2014-12-08 0 3.510 3.500 3.520 3.430 3.580 18,488,699 64,961,183 3.5136 3.055 3.046 3.063 2.985 3.116 21,245,150 3.0577 1.15%
2014-12-05 0 3.470 3.460 3.480 3.420 3.550 15,437,087 53,775,355 3.4835 3.020 3.011 3.028 2.976 3.089 17,738,578 3.0315 0.29%
2014-12-04 0 3.460 3.460 3.490 3.350 3.510 29,800,000 102,496,642 3.4395 3.011 3.011 3.037 2.915 3.055 34,242,835 2.9932 4.22%
2014-12-03 0 3.320 3.310 3.320 3.280 3.470 21,274,692 72,062,611 3.3872 2.889 2.881 2.889 2.854 3.020 24,446,502 2.9478 0.00%
2014-12-02 0 3.320 3.310 3.330 3.220 3.330 20,797,817 68,762,051 3.3062 2.889 2.881 2.898 2.802 2.898 23,898,531 2.8773 1.53%
2014-12-01 0 3.270 3.260 3.280 3.230 3.360 16,715,000 54,880,500 3.2833 2.846 2.837 2.854 2.811 2.924 19,207,013 2.8573 -2.97%
2014-11-28 0 3.370 3.360 3.390 3.350 3.420 11,831,831 40,060,384 3.3858 2.933 2.924 2.950 2.915 2.976 13,595,820 2.9465 0.30%
2014-11-27 0 3.360 3.360 3.370 3.340 3.410 5,862,000 19,797,710 3.3773 2.924 2.924 2.933 2.907 2.968 6,735,956 2.9391 0.30%
2014-11-26 0 3.350 3.340 3.350 3.330 3.390 9,952,688 33,368,051 3.3527 2.915 2.907 2.915 2.898 2.950 11,436,519 2.9177 0.60%
2014-11-25 0 3.330 3.340 3.370 3.320 3.440 9,904,267 33,293,535 3.3615 2.898 2.907 2.933 2.889 2.994 11,380,879 2.9254 -2.63%
2014-11-24 0 3.420 3.420 3.430 3.400 3.520 19,422,600 67,139,862 3.4568 2.976 2.976 2.985 2.959 3.063 22,318,285 3.0083 2.70%
2014-11-21 0 3.330 3.330 3.340 3.270 3.350 9,932,094 32,999,203 3.3225 2.898 2.898 2.907 2.846 2.915 11,412,854 2.8914 1.22%
2014-11-20 0 3.290 3.290 3.300 3.270 3.360 8,987,545 29,630,154 3.2968 2.863 2.863 2.872 2.846 2.924 10,327,484 2.8691 -0.60%
2014-11-19 0 3.310 3.310 3.320 3.260 3.350 8,624,194 28,571,281 3.3129 2.881 2.881 2.889 2.837 2.915 9,909,962 2.8831 0.61%
2014-11-18 0 3.290 3.280 3.290 3.230 3.410 21,454,947 70,852,997 3.3024 2.863 2.854 2.863 2.811 2.968 24,653,631 2.8739 -1.20%
2014-11-17 0 3.330 3.330 3.350 3.310 3.650 32,520,377 110,975,497 3.4125 2.898 2.898 2.915 2.881 3.176 37,368,789 2.9697 -6.46%
2014-11-14 0 3.560 3.550 3.560 3.430 3.600 20,374,286 71,489,903 3.5088 3.098 3.089 3.098 2.985 3.133 23,411,856 3.0536 -0.28%
2014-11-13 0 3.570 3.550 3.570 3.500 3.600 12,343,933 43,898,547 3.5563 3.107 3.089 3.107 3.046 3.133 14,184,271 3.0949 0.28%
2014-11-12 0 3.560 3.560 3.570 3.530 3.590 7,578,614 26,970,800 3.5588 3.098 3.098 3.107 3.072 3.124 8,708,498 3.0971 0.00%
2014-11-11 0 3.560 3.550 3.560 3.500 3.650 19,556,425 69,832,721 3.5708 3.098 3.089 3.098 3.046 3.176 22,472,062 3.1075 -0.56%
2014-11-10 0 3.580 3.570 3.580 3.530 3.710 41,824,988 150,872,404 3.6072 3.116 3.107 3.116 3.072 3.229 48,060,610 3.1392 4.37%
2014-11-07 0 3.430 3.410 3.430 3.400 3.480 6,776,122 23,304,996 3.4393 2.985 2.968 2.985 2.959 3.028 7,786,363 2.9931 -1.15%
2014-11-06 0 3.470 3.460 3.470 3.400 3.490 5,921,000 20,338,530 3.4350 3.020 3.011 3.020 2.959 3.037 6,803,753 2.9893 -0.86%
2014-11-05 0 3.500 3.450 3.460 3.440 3.550 20,111,128 70,381,784 3.4996 3.046 3.002 3.011 2.994 3.089 23,109,464 3.0456 0.86%
2014-11-04 0 3.470 3.460 3.470 3.380 3.510 16,137,451 55,857,438 3.4614 3.020 3.011 3.020 2.941 3.055 18,543,358 3.0123 0.29%
2014-11-03 0 3.460 3.430 3.460 3.380 3.490 15,598,172 53,852,057 3.4525 3.011 2.985 3.011 2.941 3.037 17,923,679 3.0045 0.58%
2014-10-31 0 3.440 3.420 3.460 3.330 3.460 16,323,170 55,610,708 3.4069 2.994 2.976 3.011 2.898 3.011 18,756,766 2.9648 0.88%
2014-10-30 0 3.410 3.400 3.410 3.300 3.440 18,982,110 64,404,611 3.3929 2.968 2.959 2.968 2.872 2.994 21,812,123 2.9527 2.71%
2014-10-29 0 3.320 3.310 3.320 3.290 3.400 17,634,197 59,177,365 3.3558 2.889 2.881 2.889 2.863 2.959 20,263,252 2.9204 1.84%
2014-10-28 0 3.260 3.250 3.260 3.200 3.270 5,718,709 18,545,954 3.2430 2.837 2.828 2.837 2.785 2.846 6,571,302 2.8223 1.56%
2014-10-27 0 3.210 3.210 3.220 3.180 3.240 7,886,511 25,346,713 3.2139 2.794 2.794 2.802 2.767 2.820 9,062,299 2.7969 -1.53%
2014-10-24 0 3.260 3.250 3.260 3.230 3.310 5,356,733 17,526,436 3.2719 2.837 2.828 2.837 2.811 2.881 6,155,360 2.8473 -0.31%
2014-10-23 0 3.270 3.260 3.270 3.220 3.300 10,389,879 33,942,163 3.2668 2.846 2.837 2.846 2.802 2.872 11,938,890 2.8430 0.00%
2014-10-22 0 3.270 3.250 3.270 3.160 3.280 14,404,717 46,836,865 3.2515 2.846 2.828 2.846 2.750 2.854 16,552,294 2.8296 4.14%
2014-10-21 0 3.140 3.130 3.140 3.130 3.230 8,761,152 27,826,682 3.1761 2.733 2.724 2.733 2.724 2.811 10,067,338 2.7641 -0.95%
2014-10-20 0 3.170 3.170 3.180 3.170 3.210 8,887,000 28,343,506 3.1893 2.759 2.759 2.767 2.759 2.794 10,211,949 2.7755 1.60%
2014-10-17 0 3.120 3.110 3.130 3.110 3.250 12,289,240 38,930,528 3.1679 2.715 2.706 2.724 2.706 2.828 14,121,423 2.7568 -1.58%
2014-10-16 0 3.170 3.150 3.170 3.100 3.220 13,280,289 42,204,997 3.1780 2.759 2.741 2.759 2.698 2.802 15,260,226 2.7657 0.32%
2014-10-15 0 3.160 3.150 3.160 3.150 3.240 15,162,157 48,269,999 3.1836 2.750 2.741 2.750 2.741 2.820 17,422,659 2.7705 -0.63%
2014-10-14 0 3.180 3.180 3.190 3.150 3.300 14,566,826 46,688,525 3.2051 2.767 2.767 2.776 2.741 2.872 16,738,571 2.7893 -0.62%
2014-10-13 0 3.200 3.190 3.200 3.160 3.240 14,490,615 46,352,568 3.1988 2.785 2.776 2.785 2.750 2.820 16,650,998 2.7838 -0.62%
2014-10-10 0 3.220 3.220 3.240 3.190 3.320 16,573,988 53,457,996 3.2254 2.802 2.802 2.820 2.776 2.889 19,044,978 2.8069 -3.59%
2014-10-09 0 3.340 3.340 3.350 3.340 3.410 11,154,133 37,680,990 3.3782 2.907 2.907 2.915 2.907 2.968 12,817,085 2.9399 1.21%
2014-10-08 0 3.300 3.300 3.310 3.240 3.350 11,911,800 39,511,102 3.3170 2.872 2.872 2.881 2.820 2.915 13,687,712 2.8866 0.30%
2014-10-07 0 3.290 3.290 3.300 3.270 3.320 8,791,140 29,004,228 3.2993 2.863 2.863 2.872 2.846 2.889 10,101,797 2.8712 1.23%
2014-10-06 0 3.250 3.240 3.250 3.150 3.290 8,275,640 26,868,450 3.2467 2.828 2.820 2.828 2.741 2.863 9,509,442 2.8254 1.25%
2014-10-03 0 3.210 3.200 3.230 3.130 3.270 17,925,290 57,297,934 3.1965 2.794 2.785 2.811 2.724 2.846 20,597,743 2.7818 1.58%
2014-09-30 0 3.160 3.160 3.180 3.120 3.190 17,695,371 55,829,741 3.1550 2.750 2.750 2.767 2.715 2.776 20,333,546 2.7457 -1.56%
2014-09-29 0 3.210 3.200 3.220 3.120 3.250 13,570,064 43,301,901 3.1910 2.794 2.785 2.802 2.715 2.828 15,593,204 2.7770 -1.23%
2014-09-26 0 3.250 3.250 3.260 3.180 3.270 8,926,000 28,811,990 3.2279 2.828 2.828 2.837 2.767 2.846 10,256,763 2.8091 0.62%
2014-09-25 0 3.230 3.230 3.250 3.220 3.330 14,613,544 47,754,047 3.2678 2.811 2.811 2.828 2.802 2.898 16,792,254 2.8438 -0.62%
2014-09-24 0 3.250 3.240 3.250 3.200 3.310 23,505,892 76,510,318 3.2549 2.828 2.820 2.828 2.785 2.881 27,010,349 2.8326 1.56%
2014-09-23 0 3.200 3.200 3.210 3.160 3.280 23,498,177 75,679,134 3.2206 2.785 2.785 2.794 2.750 2.854 27,001,483 2.8028 -1.84%
2014-09-22 0 3.260 3.250 3.260 3.250 3.380 28,740,000 94,882,618 3.3014 2.837 2.828 2.837 2.828 2.941 33,024,801 2.8731 -2.69%
2014-09-19 0 3.350 3.350 3.360 3.350 3.400 10,033,701 33,821,375 3.3708 2.915 2.915 2.924 2.915 2.959 11,529,610 2.9334 -1.18%
2014-09-18 0 3.390 3.380 3.390 3.360 3.420 13,165,987 44,752,248 3.3991 2.950 2.941 2.950 2.924 2.976 15,128,883 2.9581 -0.59%
2014-09-17 0 3.410 3.390 3.400 3.350 3.440 21,258,700 72,185,892 3.3956 2.968 2.950 2.959 2.915 2.994 24,428,126 2.9550 1.19%
2014-09-16 0 3.370 3.370 3.380 3.350 3.580 23,899,600 82,129,226 3.4364 2.933 2.933 2.941 2.915 3.116 27,462,754 2.9906 -2.88%
2014-09-15 0 3.470 3.470 3.480 3.450 3.570 12,394,697 43,141,217 3.4806 3.020 3.020 3.028 3.002 3.107 14,242,603 3.0290 -1.98%
2014-09-12 0 3.540 3.530 3.550 3.500 3.560 13,964,715 49,383,051 3.5363 3.081 3.072 3.089 3.046 3.098 16,046,692 3.0775 -0.56%
2014-09-11 0 3.560 3.560 3.570 3.510 3.620 15,359,378 54,810,194 3.5685 3.098 3.098 3.107 3.055 3.150 17,649,284 3.1055 0.00%
2014-09-10 0 3.560 3.530 3.550 3.540 3.670 20,136,000 71,784,356 3.5650 3.098 3.072 3.089 3.081 3.194 23,138,045 3.1024 -3.52%
2014-09-08 0 3.690 3.680 3.690 3.670 3.770 20,764,684 77,521,277 3.7333 3.211 3.203 3.211 3.194 3.281 23,860,458 3.2489 -1.07%
2014-09-05 0 3.730 3.720 3.730 3.650 3.740 24,072,524 89,376,175 3.7128 3.246 3.237 3.246 3.176 3.255 27,661,459 3.2311 1.63%
2014-09-04 0 3.670 3.640 3.650 3.630 3.730 26,687,950 98,165,365 3.6783 3.194 3.168 3.176 3.159 3.246 30,666,815 3.2010 -1.34%
2014-09-03 0 3.720 3.740 3.750 3.490 3.800 89,169,873 326,282,592 3.6591 3.237 3.255 3.263 3.037 3.307 102,464,069 3.1844 5.38%
2014-09-02 0 3.530 3.550 3.560 3.280 3.550 36,892,000 126,347,123 3.4248 3.072 3.089 3.098 2.854 3.089 42,392,170 2.9804 5.37%
2014-09-01 0 3.350 3.340 3.350 3.280 3.360 10,122,271 33,679,506 3.3273 2.915 2.907 2.915 2.854 2.924 11,631,384 2.8956 1.82%
2014-08-29 0 3.290 3.310 3.320 3.200 3.320 46,414,000 151,942,536 3.2736 2.863 2.881 2.889 2.785 2.889 53,333,790 2.8489 -4.64%
2014-08-28 0 3.450 3.430 3.460 3.380 3.470 11,612,000 39,748,738 3.4231 3.002 2.985 3.011 2.941 3.020 13,343,215 2.9789 0.00%
2014-08-27 0 3.450 3.430 3.460 3.400 3.500 9,660,000 33,251,748 3.4422 3.002 2.985 3.011 2.959 3.046 11,100,194 2.9956 -0.58%
2014-08-26 0 3.470 3.460 3.490 3.460 3.510 9,016,000 31,390,790 3.4817 3.020 3.011 3.037 3.011 3.055 10,360,181 3.0299 -0.29%
2014-08-25 0 3.480 3.480 3.490 3.450 3.510 12,512,170 43,629,168 3.4869 3.028 3.028 3.037 3.002 3.055 14,377,590 3.0345 0.58%
2014-08-22 0 3.460 3.460 3.470 3.390 3.490 17,824,000 61,384,280 3.4439 3.011 3.011 3.020 2.950 3.037 20,481,352 2.9971 0.87%
2014-08-21 0 3.430 3.420 3.430 3.420 3.510 17,970,607 61,920,622 3.4457 2.985 2.976 2.985 2.976 3.055 20,649,817 2.9986 -1.44%
2014-08-20 0 3.480 3.470 3.480 3.450 3.510 11,108,195 38,605,598 3.4754 3.028 3.020 3.028 3.002 3.055 12,764,298 3.0245 0.29%
2014-08-19 0 3.470 3.460 3.470 3.450 3.580 23,321,354 81,200,077 3.4818 3.020 3.011 3.020 3.002 3.116 26,798,298 3.0300 -1.70%
2014-08-18 0 3.530 3.510 3.520 3.510 3.640 17,224,858 61,409,981 3.5652 3.072 3.055 3.063 3.055 3.168 19,792,885 3.1026 -1.40%
2014-08-15 0 3.580 3.570 3.580 3.570 3.650 19,301,283 69,460,787 3.5988 3.116 3.107 3.116 3.107 3.176 22,178,881 3.1318 0.56%
2014-08-14 0 3.560 3.550 3.560 3.550 3.670 35,871,247 129,386,172 3.6070 3.098 3.089 3.098 3.089 3.194 41,219,235 3.1390 -0.28%
2014-08-13 0 3.570 3.570 3.580 3.520 3.580 26,091,315 92,787,974 3.5563 3.107 3.107 3.116 3.063 3.116 29,981,228 3.0949 0.85%
2014-08-12 0 3.540 3.530 3.540 3.510 3.600 27,694,123 98,283,240 3.5489 3.081 3.072 3.081 3.055 3.133 31,822,996 3.0884 0.00%
2014-08-11 0 3.540 3.520 3.530 3.400 3.540 27,619,307 95,700,015 3.4650 3.081 3.063 3.072 2.959 3.081 31,737,026 3.0154 2.31%
2014-08-08 0 3.460 3.450 3.470 3.390 3.520 44,462,629 153,185,805 3.4453 3.011 3.002 3.020 2.950 3.063 51,091,493 2.9983 -1.98%
2014-08-07 0 3.530 3.520 3.540 3.530 3.770 78,662,805 286,441,720 3.6414 3.072 3.063 3.081 3.072 3.281 90,390,519 3.1689 -5.61%
2014-08-06 0 3.740 3.740 3.750 3.380 3.750 99,475,352 364,072,105 3.6599 3.255 3.255 3.263 2.941 3.263 114,305,976 3.1851 9.36%
2014-08-05 0 3.420 3.410 3.420 3.410 3.570 25,417,540 87,944,515 3.4600 2.976 2.968 2.976 2.968 3.107 29,207,001 3.0111 -2.84%
2014-08-04 0 3.520 3.520 3.530 3.450 3.580 35,682,909 126,184,992 3.5363 3.063 3.063 3.072 3.002 3.116 41,002,818 3.0775 1.44%
2014-08-01 0 3.470 3.470 3.480 3.430 3.540 19,818,708 68,987,465 3.4809 3.020 3.020 3.028 2.985 3.081 22,773,448 3.0293 -3.07%
2014-07-31 0 3.580 3.560 3.590 3.540 3.670 38,599,000 138,632,660 3.5916 3.116 3.098 3.124 3.081 3.194 44,353,664 3.1256 -2.45%
2014-07-30 0 3.670 3.660 3.680 3.650 3.850 58,703,439 218,495,241 3.7220 3.194 3.185 3.203 3.176 3.350 67,455,442 3.2391 -2.65%
2014-07-29 0 3.770 3.770 3.780 3.500 3.790 57,129,899 209,391,614 3.6652 3.281 3.281 3.290 3.046 3.298 65,647,306 3.1896 4.14%
2014-07-28 0 3.620 3.600 3.620 3.440 3.650 59,971,361 215,010,032 3.5852 3.150 3.133 3.150 2.994 3.176 68,912,397 3.1200 4.32%
2014-07-25 0 3.470 3.470 3.480 3.390 3.500 22,709,328 78,456,138 3.4548 3.020 3.020 3.028 2.950 3.046 26,095,026 3.0066 1.76%
2014-07-24 0 3.410 3.410 3.420 3.330 3.470 41,469,203 140,911,415 3.3980 2.968 2.968 2.976 2.898 3.020 47,651,781 2.9571 -1.16%
2014-07-23 0 3.450 3.450 3.460 3.320 3.500 62,698,537 214,650,190 3.4235 3.002 3.002 3.011 2.889 3.046 72,046,163 2.9793 3.92%
2014-07-22 0 3.320 3.310 3.320 3.150 3.330 57,354,623 186,521,198 3.2521 2.889 2.881 2.889 2.741 2.898 65,905,534 2.8301 7.44%
2014-07-21 0 3.090 3.100 3.110 3.080 3.160 18,233,323 56,658,284 3.1074 2.689 2.698 2.706 2.680 2.750 20,951,700 2.7042 0.32%
2014-07-18 0 3.080 3.070 3.090 3.000 3.100 11,578,569 35,483,370 3.0646 2.680 2.672 2.689 2.611 2.698 13,304,800 2.6670 1.32%
2014-07-17 0 3.040 3.030 3.040 3.030 3.130 29,902,259 91,916,609 3.0739 2.646 2.637 2.646 2.637 2.724 34,360,340 2.6751 0.33%
2014-07-16 0 3.030 3.020 3.030 2.980 3.040 16,212,934 48,923,554 3.0176 2.637 2.628 2.637 2.593 2.646 18,630,095 2.6260 -0.33%
2014-07-15 0 3.040 3.020 3.030 2.930 3.040 22,059,920 66,225,044 3.0021 2.646 2.628 2.637 2.550 2.646 25,348,799 2.6126 2.70%
2014-07-14 0 2.960 2.960 2.970 2.860 2.970 23,215,525 68,262,762 2.9404 2.576 2.576 2.585 2.489 2.585 26,676,691 2.5589 3.14%
2014-07-11 0 2.870 2.860 2.870 2.820 2.880 7,358,083 20,941,592 2.8461 2.498 2.489 2.498 2.454 2.506 8,455,088 2.4768 0.70%
2014-07-10 0 2.850 2.840 2.850 2.820 2.870 5,565,042 15,849,606 2.8481 2.480 2.472 2.480 2.454 2.498 6,394,725 2.4785 0.71%
2014-07-09 0 2.830 2.820 2.830 2.800 2.870 6,208,522 17,508,853 2.8201 2.463 2.454 2.463 2.437 2.498 7,134,141 2.4542 -1.05%
2014-07-08 0 2.860 2.850 2.860 2.800 2.880 5,617,850 16,002,739 2.8486 2.489 2.480 2.489 2.437 2.506 6,455,406 2.4790 1.06%
2014-07-07 0 2.830 2.820 2.830 2.820 2.880 5,464,234 15,543,281 2.8445 2.463 2.454 2.463 2.454 2.506 6,278,888 2.4755 -1.05%
2014-07-04 0 2.860 2.850 2.860 2.840 2.890 3,384,705 9,694,575 2.8642 2.489 2.480 2.489 2.472 2.515 3,889,325 2.4926 0.00%
2014-07-03 0 2.860 2.850 2.860 2.840 2.900 8,125,725 23,244,874 2.8607 2.489 2.480 2.489 2.472 2.524 9,337,177 2.4895 -0.35%
2014-07-02 0 2.870 2.870 2.880 2.770 2.880 13,300,119 37,681,901 2.8332 2.498 2.498 2.506 2.411 2.506 15,283,013 2.4656 3.24%
2014-06-30 0 2.780 2.760 2.780 2.750 2.800 4,864,900 13,466,172 2.7680 2.419 2.402 2.419 2.393 2.437 5,590,200 2.4089 -0.36%
2014-06-27 0 2.790 2.770 2.790 2.760 2.810 4,625,378 12,922,196 2.7938 2.428 2.411 2.428 2.402 2.445 5,314,968 2.4313 0.00%
2014-06-26 0 2.790 2.780 2.790 2.750 2.800 4,106,879 11,415,599 2.7796 2.428 2.419 2.428 2.393 2.437 4,719,167 2.4190 0.36%
2014-06-25 0 2.780 2.770 2.780 2.770 2.810 4,613,995 12,863,386 2.7879 2.419 2.411 2.419 2.411 2.445 5,301,888 2.4262 -1.07%
2014-06-24 0 2.810 2.790 2.810 2.780 2.830 4,059,995 11,396,854 2.8071 2.445 2.428 2.445 2.419 2.463 4,665,293 2.4429 1.44%
2014-06-23 0 2.770 2.790 2.800 2.770 2.830 4,811,728 13,431,248 2.7914 2.411 2.428 2.437 2.411 2.463 5,529,101 2.4292 -2.12%
2014-06-20 0 2.830 2.830 2.840 2.810 2.840 6,872,408 19,413,514 2.8248 2.463 2.463 2.472 2.445 2.472 7,897,005 2.4583 1.07%
2014-06-19 0 2.800 2.810 2.820 2.790 2.840 5,984,000 16,806,910 2.8086 2.437 2.445 2.454 2.428 2.472 6,876,145 2.4442 -0.36%
2014-06-18 0 2.810 2.810 2.820 2.800 2.850 8,666,788 24,435,260 2.8194 2.445 2.445 2.454 2.437 2.480 9,958,906 2.4536 -0.35%
2014-06-17 0 2.820 2.810 2.830 2.810 2.850 6,553,768 18,500,845 2.8229 2.454 2.445 2.463 2.445 2.480 7,530,859 2.4567 -1.05%
2014-06-16 0 2.850 2.840 2.850 2.830 2.870 7,824,549 22,286,434 2.8483 2.480 2.472 2.480 2.463 2.498 8,991,099 2.4787 0.00%
2014-06-13 0 2.850 2.840 2.850 2.820 2.900 11,876,531 33,951,863 2.8587 2.480 2.472 2.480 2.454 2.524 13,647,184 2.4878 -1.38%
2014-06-12 0 2.890 2.880 2.890 2.840 2.910 8,829,397 25,446,815 2.8821 2.515 2.506 2.515 2.472 2.532 10,145,758 2.5081 0.00%
2014-06-11 0 2.890 2.870 2.880 2.830 2.920 19,933,103 57,364,548 2.8779 2.515 2.498 2.506 2.463 2.541 22,904,898 2.5045 1.05%
2014-06-10 0 2.860 2.850 2.860 2.840 2.880 8,937,403 25,537,373 2.8574 2.489 2.480 2.489 2.472 2.506 10,269,866 2.4866 0.35%
2014-06-09 0 2.850 2.840 2.850 2.790 2.850 5,660,313 16,038,855 2.8336 2.480 2.472 2.480 2.428 2.480 6,504,200 2.4659 1.42%
2014-06-06 0 2.810 2.790 2.810 2.790 2.820 2,648,904 7,415,786 2.7996 2.445 2.428 2.445 2.428 2.454 3,043,825 2.4363 0.36%
2014-06-05 0 2.800 2.790 2.800 2.750 2.830 4,224,636 11,767,813 2.7855 2.437 2.428 2.437 2.393 2.463 4,854,480 2.4241 -0.71%
2014-06-04 0 2.820 2.800 2.830 2.780 2.840 2,632,240 7,403,002 2.8124 2.454 2.437 2.463 2.419 2.472 3,024,677 2.4475 0.00%
2014-06-03 0 2.820 2.810 2.820 2.800 2.850 3,978,850 11,215,556 2.8188 2.454 2.445 2.454 2.437 2.480 4,572,050 2.4531 1.81%
2014-05-30 0 2.770 2.770 2.820 2.740 2.820 8,964,005 24,992,497 2.7881 2.411 2.411 2.454 2.384 2.454 10,300,434 2.4264 -0.36%
2014-05-29 0 2.780 2.770 2.780 2.750 2.810 4,351,209 12,060,273 2.7717 2.419 2.411 2.419 2.393 2.445 4,999,924 2.4121 -0.71%
2014-05-28 0 2.800 2.790 2.810 2.770 2.830 6,277,798 17,591,314 2.8021 2.437 2.428 2.445 2.411 2.463 7,213,745 2.4386 0.00%
2014-05-27 0 2.800 2.790 2.800 2.750 2.870 7,476,478 20,835,315 2.7868 2.437 2.428 2.437 2.393 2.498 8,591,134 2.4252 -1.75%
2014-05-26 0 2.850 2.820 2.840 2.820 2.880 3,503,408 9,974,254 2.8470 2.480 2.454 2.472 2.454 2.506 4,025,726 2.4776 0.71%
2014-05-23 0 2.830 2.800 2.830 2.790 2.840 3,809,000 10,746,828 2.8214 2.463 2.437 2.463 2.428 2.472 4,376,878 2.4554 1.07%
2014-05-22 0 2.800 2.790 2.800 2.780 2.870 9,173,723 25,941,629 2.8278 2.437 2.428 2.437 2.419 2.498 10,541,419 2.4609 0.72%
2014-05-21 0 2.780 2.770 2.780 2.760 2.800 2,851,132 7,927,765 2.7806 2.419 2.411 2.419 2.402 2.437 3,276,203 2.4198 -0.71%
2014-05-20 0 2.800 2.800 2.820 2.780 2.840 3,743,030 10,499,861 2.8052 2.437 2.437 2.454 2.419 2.472 4,301,072 2.4412 -0.36%
2014-05-19 0 2.810 2.800 2.810 2.760 2.810 7,922,452 22,092,327 2.7886 2.445 2.437 2.445 2.402 2.445 9,103,598 2.4268 -0.71%
2014-05-16 0 2.830 2.810 2.830 2.790 2.850 7,980,000 22,428,380 2.8106 2.463 2.445 2.463 2.428 2.480 9,169,726 2.4459 -0.35%
2014-05-15 0 2.840 2.830 2.840 2.820 2.870 5,220,215 14,801,480 2.8354 2.472 2.463 2.472 2.454 2.498 5,998,489 2.4675 -0.70%
2014-05-14 0 2.860 2.850 2.860 2.820 2.880 7,051,120 20,050,354 2.8436 2.489 2.480 2.489 2.454 2.506 8,102,360 2.4746 1.06%
2014-05-13 0 2.830 2.830 2.840 2.820 2.870 5,525,988 15,684,196 2.8383 2.463 2.463 2.472 2.454 2.498 6,349,849 2.4700 1.07%
2014-05-12 0 2.800 2.790 2.800 2.750 2.900 7,730,303 21,912,340 2.8346 2.437 2.428 2.437 2.393 2.524 8,882,802 2.4668 0.36%
2014-05-09 0 2.790 2.780 2.800 2.730 2.790 4,214,811 11,680,708 2.7713 2.428 2.419 2.437 2.376 2.428 4,843,191 2.4118 1.09%
2014-05-08 0 2.760 2.760 2.780 2.730 2.810 7,942,076 21,951,475 2.7639 2.402 2.402 2.419 2.376 2.445 9,126,148 2.4053 -0.72%
2014-05-07 0 2.780 2.770 2.780 2.750 2.810 10,487,020 29,060,986 2.7711 2.419 2.411 2.419 2.393 2.445 12,050,513 2.4116 -1.77%
2014-05-05 0 2.830 2.830 2.840 2.730 2.840 6,931,256 19,411,599 2.8006 2.463 2.463 2.472 2.376 2.472 7,964,626 2.4372 -0.35%
2014-05-02 0 2.840 2.830 2.840 2.760 2.870 9,241,745 26,225,746 2.8377 2.472 2.463 2.472 2.402 2.498 10,619,582 2.4696 2.53%
2014-04-30 0 2.770 2.770 2.790 2.750 2.870 17,729,739 49,639,262 2.7998 2.411 2.411 2.428 2.393 2.498 20,373,038 2.4365 -4.48%
2014-04-29 0 2.900 2.890 2.900 2.860 2.960 6,980,404 20,162,325 2.8884 2.524 2.515 2.524 2.489 2.576 8,021,101 2.5137 -1.36%
2014-04-28 0 2.940 2.930 2.940 2.880 2.970 13,133,787 38,699,281 2.9465 2.559 2.550 2.559 2.506 2.585 15,091,883 2.5642 1.73%
2014-04-25 0 2.890 2.890 2.900 2.860 2.930 6,950,000 20,040,690 2.8836 2.515 2.515 2.524 2.489 2.550 7,986,165 2.5094 -1.37%
2014-04-24 0 2.930 2.930 2.940 2.900 2.970 2,843,180 8,353,822 2.9382 2.550 2.550 2.559 2.524 2.585 3,267,065 2.5570 0.34%
2014-04-23 0 2.920 2.910 2.920 2.910 2.980 7,320,108 21,402,125 2.9237 2.541 2.532 2.541 2.532 2.593 8,411,451 2.5444 0.00%
2014-04-22 0 2.920 2.930 2.940 2.910 3.020 8,579,778 25,308,516 2.9498 2.541 2.550 2.559 2.532 2.628 9,858,924 2.5671 -1.68%
2014-04-17 0 2.970 2.960 2.980 2.930 3.000 7,067,000 20,958,180 2.9656 2.585 2.576 2.593 2.550 2.611 8,120,608 2.5809 1.02%
2014-04-16 0 2.940 2.940 2.950 2.910 3.010 17,740,000 52,262,430 2.9460 2.559 2.559 2.567 2.532 2.619 20,384,829 2.5638 -1.67%
2014-04-15 0 2.990 2.990 3.000 2.960 3.090 11,633,897 34,815,460 2.9926 2.602 2.602 2.611 2.576 2.689 13,368,376 2.6043 -2.61%
2014-04-14 0 3.070 3.060 3.070 3.020 3.140 31,109,000 95,109,346 3.0573 2.672 2.663 2.672 2.628 2.733 35,746,992 2.6606 -2.54%
2014-04-11 0 3.150 3.140 3.150 3.010 3.210 58,823,808 182,590,375 3.1040 2.741 2.733 2.741 2.619 2.794 67,593,757 2.7013 -0.32%
2014-04-10 0 3.160 3.150 3.160 2.790 3.230 127,569,659 394,923,398 3.0957 2.750 2.741 2.750 2.428 2.811 146,588,819 2.6941 10.49%
2014-04-09 0 2.860 2.860 2.870 2.820 2.890 17,414,669 49,658,077 2.8515 2.489 2.489 2.498 2.454 2.515 20,010,995 2.4815 1.42%
2014-04-08 0 2.820 2.810 2.820 2.760 2.830 11,654,000 32,640,514 2.8008 2.454 2.445 2.454 2.402 2.463 13,391,477 2.4374 0.71%
2014-04-07 0 2.800 2.790 2.800 2.780 2.850 13,491,174 37,748,543 2.7980 2.437 2.428 2.437 2.419 2.480 15,502,552 2.4350 0.00%
2014-04-04 0 2.800 2.790 2.800 2.770 2.810 9,705,587 27,064,369 2.7885 2.437 2.428 2.437 2.411 2.445 11,152,578 2.4267 0.72%
2014-04-03 0 2.780 2.780 2.790 2.720 2.830 25,220,987 70,227,463 2.7845 2.419 2.419 2.428 2.367 2.463 28,981,144 2.4232 2.96%
2014-04-02 0 2.700 2.700 2.720 2.690 2.730 9,371,060 25,357,618 2.7059 2.350 2.350 2.367 2.341 2.376 10,768,177 2.3549 0.37%
2014-04-01 0 2.690 2.680 2.700 2.640 2.720 10,475,345 28,209,854 2.6930 2.341 2.332 2.350 2.297 2.367 12,037,098 2.3436 0.75%
2014-03-31 0 2.670 2.640 2.670 2.620 2.700 12,494,000 33,282,440 2.6639 2.324 2.297 2.324 2.280 2.350 14,356,711 2.3182 0.38%
2014-03-28 0 2.660 2.670 2.680 2.580 2.750 24,090,687 64,719,266 2.6865 2.315 2.324 2.332 2.245 2.393 27,682,330 2.3379 3.50%
2014-03-27 0 2.570 2.580 2.590 2.540 2.620 8,991,268 23,092,432 2.5683 2.237 2.245 2.254 2.210 2.280 10,331,762 2.2351 -1.53%
2014-03-26 0 2.610 2.590 2.610 2.590 2.630 4,015,280 10,485,060 2.6113 2.271 2.254 2.271 2.254 2.289 4,613,912 2.2725 0.77%
2014-03-25 0 2.590 2.590 2.600 2.580 2.640 7,871,000 20,503,100 2.6049 2.254 2.254 2.263 2.245 2.297 9,044,475 2.2669 -1.52%
2014-03-24 0 2.630 2.620 2.630 2.610 2.710 13,392,455 35,158,403 2.6252 2.289 2.280 2.289 2.271 2.358 15,389,115 2.2846 -1.50%
2014-03-21 0 2.670 2.680 2.700 2.570 2.720 15,643,999 41,605,569 2.6595 2.324 2.332 2.350 2.237 2.367 17,976,338 2.3145 2.30%
2014-03-20 0 2.610 2.610 2.640 2.580 2.640 4,914,587 12,789,327 2.6023 2.271 2.271 2.297 2.245 2.297 5,647,295 2.2647 -1.51%
2014-03-19 0 2.650 2.630 2.650 2.590 2.720 8,118,482 21,691,441 2.6719 2.306 2.289 2.306 2.254 2.367 9,328,854 2.3252 1.53%
2014-03-18 0 2.610 2.600 2.610 2.570 2.630 4,832,971 12,589,040 2.6048 2.271 2.263 2.271 2.237 2.289 5,553,511 2.2669 -0.38%
2014-03-17 0 2.620 2.620 2.630 2.580 2.640 3,262,960 8,530,078 2.6142 2.280 2.280 2.289 2.245 2.297 3,749,430 2.2750 0.77%
2014-03-14 0 2.600 2.580 2.620 2.550 2.650 8,206,733 21,272,940 2.5921 2.263 2.245 2.280 2.219 2.306 9,430,262 2.2558 -0.76%
2014-03-13 0 2.620 2.600 2.620 2.600 2.650 4,475,006 11,734,923 2.6223 2.280 2.263 2.280 2.263 2.306 5,142,178 2.2821 -0.38%
2014-03-12 0 2.630 2.630 2.640 2.590 2.660 9,235,236 24,192,795 2.6196 2.289 2.289 2.297 2.254 2.315 10,612,103 2.2797 -2.23%
2014-03-11 0 2.690 2.680 2.700 2.620 2.720 6,791,854 18,137,835 2.6705 2.341 2.332 2.350 2.280 2.367 7,804,441 2.3240 0.00%
2014-03-10 0 2.690 2.690 2.700 2.680 2.710 7,114,000 19,170,810 2.6948 2.341 2.341 2.350 2.332 2.358 8,174,615 2.3452 -1.10%
2014-03-07 0 2.720 2.720 2.730 2.720 2.770 5,064,982 13,862,941 2.7370 2.367 2.367 2.376 2.367 2.411 5,820,112 2.3819 -1.45%
2014-03-06 0 2.760 2.750 2.760 2.710 2.780 4,703,680 12,972,149 2.7579 2.402 2.393 2.402 2.358 2.419 5,404,944 2.4001 1.47%
2014-03-05 0 2.720 2.720 2.730 2.720 2.790 8,570,559 23,437,351 2.7346 2.367 2.367 2.376 2.367 2.428 9,848,330 2.3798 -1.45%
2014-03-04 0 2.760 2.750 2.760 2.740 2.820 11,114,000 30,679,772 2.7605 2.402 2.393 2.402 2.384 2.454 12,770,969 2.4023 -0.36%
2014-03-03 0 2.770 2.770 2.780 2.750 2.810 11,555,997 32,094,351 2.7773 2.411 2.411 2.419 2.393 2.445 13,278,862 2.4170 -0.36%
2014-02-28 0 2.780 2.770 2.780 2.780 2.850 11,279,821 31,564,278 2.7983 2.419 2.411 2.419 2.419 2.480 12,961,512 2.4352 -1.77%
2014-02-27 0 2.830 2.830 2.840 2.750 2.850 7,557,891 21,369,946 2.8275 2.463 2.463 2.472 2.393 2.480 8,684,685 2.4606 1.43%
2014-02-26 0 2.790 2.790 2.800 2.780 2.840 9,268,000 25,935,194 2.7984 2.428 2.428 2.437 2.419 2.472 10,649,752 2.4353 -1.41%
2014-02-25 0 2.830 2.810 2.830 2.810 2.900 7,044,540 19,984,877 2.8369 2.463 2.445 2.463 2.445 2.524 8,094,799 2.4689 -1.74%
2014-02-24 0 2.880 2.870 2.890 2.850 2.940 7,293,057 20,969,899 2.8753 2.506 2.498 2.515 2.480 2.559 8,380,367 2.5023 -1.37%
2014-02-21 0 2.920 2.910 2.920 2.910 2.950 16,193,800 47,507,348 2.9337 2.541 2.532 2.541 2.532 2.567 18,608,108 2.5530 0.00%
2014-02-20 0 2.920 2.910 2.920 2.820 2.920 15,925,251 45,950,107 2.8854 2.541 2.532 2.541 2.454 2.541 18,299,522 2.5110 1.74%
2014-02-19 0 2.870 2.860 2.870 2.840 2.920 10,757,121 31,082,560 2.8895 2.498 2.489 2.498 2.472 2.541 12,360,883 2.5146 0.00%
2014-02-18 0 2.870 2.880 2.890 2.860 2.920 5,503,768 15,861,465 2.8819 2.498 2.506 2.515 2.489 2.541 6,324,316 2.5080 -1.03%
2014-02-17 0 2.900 2.890 2.900 2.810 2.930 14,714,873 42,698,458 2.9017 2.524 2.515 2.524 2.445 2.550 16,908,690 2.5252 2.47%
2014-02-14 0 2.830 2.820 2.830 2.790 2.840 5,656,085 15,970,682 2.8236 2.463 2.454 2.463 2.428 2.472 6,499,342 2.4573 0.71%
2014-02-13 0 2.810 2.800 2.810 2.790 2.840 9,693,396 27,260,593 2.8123 2.445 2.437 2.445 2.428 2.472 11,138,569 2.4474 0.00%
2014-02-12 0 2.810 2.810 2.820 2.810 2.860 9,780,110 27,635,777 2.8257 2.445 2.445 2.454 2.445 2.489 11,238,211 2.4591 0.36%
2014-02-11 0 2.800 2.790 2.800 2.730 2.820 9,683,228 27,029,922 2.7914 2.437 2.428 2.437 2.376 2.454 11,126,885 2.4292 0.72%
2014-02-10 0 2.780 2.770 2.780 2.770 2.820 5,301,236 14,772,305 2.7866 2.419 2.411 2.419 2.411 2.454 6,091,589 2.4250 0.00%
2014-02-07 0 2.780 2.770 2.780 2.760 2.800 6,144,690 17,091,698 2.7815 2.419 2.411 2.419 2.402 2.437 7,060,792 2.4206 1.46%
2014-02-06 0 2.740 2.750 2.760 2.690 2.770 9,041,284 24,745,648 2.7370 2.384 2.393 2.402 2.341 2.411 10,389,235 2.3819 1.11%
2014-02-05 0 2.710 2.710 2.720 2.680 2.780 12,262,064 33,267,877 2.7131 2.358 2.358 2.367 2.332 2.419 14,090,196 2.3611 1.50%
2014-02-04 0 2.670 2.670 2.680 2.670 2.780 24,390,790 65,699,930 2.6936 2.324 2.324 2.332 2.324 2.419 28,027,175 2.3442 -4.30%
2014-01-30 0 2.790 2.780 2.790 2.750 2.800 8,808,000 24,542,040 2.7863 2.428 2.419 2.428 2.393 2.437 10,121,171 2.4248 0.00%
2014-01-29 0 2.790 2.790 2.800 2.770 2.850 11,256,832 31,434,639 2.7925 2.428 2.428 2.437 2.411 2.480 12,935,095 2.4302 -0.71%
2014-01-28 0 2.810 2.810 2.820 2.800 2.860 10,746,100 30,362,794 2.8255 2.445 2.445 2.454 2.437 2.489 12,348,219 2.4589 -0.35%
2014-01-27 0 2.820 2.810 2.820 2.780 2.870 21,676,660 60,795,588 2.8047 2.454 2.445 2.454 2.419 2.498 24,908,399 2.4408 -3.42%
2014-01-24 0 2.920 2.910 2.920 2.880 2.990 23,035,738 67,689,440 2.9385 2.541 2.532 2.541 2.506 2.602 26,470,100 2.5572 0.34%
2014-01-23 0 2.910 2.910 2.920 2.890 2.950 28,883,823 84,345,573 2.9202 2.532 2.532 2.541 2.515 2.567 33,190,067 2.5413 0.69%
2014-01-22 0 2.890 2.890 2.900 2.840 2.950 37,993,615 110,263,552 2.9022 2.515 2.515 2.524 2.472 2.567 43,658,023 2.5256 1.76%
2014-01-21 0 2.840 2.840 2.850 2.750 2.850 20,725,000 58,660,600 2.8304 2.472 2.472 2.480 2.393 2.480 23,814,858 2.4632 2.16%
2014-01-20 0 2.780 2.770 2.780 2.770 2.850 10,035,214 28,159,414 2.8061 2.419 2.411 2.419 2.411 2.480 11,531,348 2.4420 -1.42%
2014-01-17 0 2.820 2.820 2.830 2.760 2.850 27,647,481 77,578,128 2.8060 2.454 2.454 2.463 2.402 2.480 31,769,401 2.4419 1.44%
2014-01-16 0 2.780 2.780 2.790 2.730 2.810 22,648,073 62,705,377 2.7687 2.419 2.419 2.428 2.376 2.445 26,024,639 2.4095 2.21%
2014-01-15 0 2.720 2.710 2.720 2.690 2.770 17,392,668 47,271,491 2.7179 2.367 2.358 2.367 2.341 2.411 19,985,714 2.3653 0.37%
2014-01-14 0 2.710 2.710 2.720 2.660 2.770 20,294,000 54,843,218 2.7024 2.358 2.358 2.367 2.315 2.411 23,319,601 2.3518 -2.17%
2014-01-13 0 2.770 2.770 2.780 2.700 2.850 67,847,951 187,922,469 2.7698 2.411 2.411 2.419 2.350 2.480 77,963,295 2.4104 6.95%
2014-01-10 0 2.590 2.570 2.590 2.560 2.610 14,645,614 37,809,954 2.5817 2.254 2.237 2.254 2.228 2.271 16,829,106 2.2467 -0.77%
2014-01-09 0 2.610 2.610 2.620 2.590 2.650 7,433,348 19,445,063 2.6159 2.271 2.271 2.280 2.254 2.306 8,541,574 2.2765 -0.38%
2014-01-08 0 2.620 2.620 2.630 2.550 2.630 7,527,376 19,627,457 2.6075 2.280 2.280 2.289 2.219 2.289 8,649,621 2.2692 1.55%
2014-01-07 0 2.580 2.570 2.600 2.570 2.620 6,778,480 17,559,268 2.5904 2.245 2.237 2.263 2.237 2.280 7,789,073 2.2543 -0.77%
2014-01-06 0 2.600 2.590 2.610 2.580 2.650 7,828,725 20,295,190 2.5924 2.263 2.254 2.271 2.245 2.306 8,995,897 2.2560 -1.14%
2014-01-03 0 2.630 2.620 2.630 2.580 2.650 15,408,000 40,101,930 2.6027 2.289 2.280 2.289 2.245 2.306 17,705,155 2.2650 -1.50%
2014-01-02 0 2.670 2.660 2.670 2.660 2.710 4,326,473 11,564,858 2.6730 2.324 2.315 2.324 2.315 2.358 4,971,500 2.3262 -1.11%
2013-12-31 0 2.700 2.690 2.720 2.670 2.740 4,976,000 13,432,380 2.6994 2.350 2.341 2.367 2.324 2.384 5,717,864 2.3492 -0.74%
2013-12-30 0 2.720 2.700 2.720 2.650 2.720 7,342,749 19,713,372 2.6847 2.367 2.350 2.367 2.306 2.367 8,437,468 2.3364 1.12%
2013-12-27 0 2.690 2.680 2.690 2.660 2.710 3,891,000 10,462,390 2.6889 2.341 2.332 2.341 2.315 2.358 4,471,103 2.3400 0.75%
2013-12-24 0 2.670 2.670 2.690 2.650 2.680 3,725,272 9,930,432 2.6657 2.324 2.324 2.341 2.306 2.332 4,280,667 2.3198 -0.74%
2013-12-23 0 2.690 2.690 2.700 2.660 2.700 5,654,733 15,129,371 2.6755 2.341 2.341 2.350 2.315 2.350 6,497,788 2.3284 0.00%
2013-12-20 0 2.690 2.670 2.700 2.630 2.700 12,012,092 31,998,376 2.6638 2.341 2.324 2.350 2.289 2.350 13,802,956 2.3182 1.51%
2013-12-19 0 2.650 2.640 2.650 2.640 2.720 11,323,100 30,365,309 2.6817 2.306 2.297 2.306 2.297 2.367 13,011,243 2.3338 -1.85%
2013-12-18 0 2.700 2.680 2.700 2.660 2.700 8,344,000 22,341,870 2.6776 2.350 2.332 2.350 2.315 2.350 9,587,994 2.3302 1.89%
2013-12-17 0 2.650 2.640 2.650 2.640 2.730 12,802,859 34,039,713 2.6588 2.306 2.297 2.306 2.297 2.376 14,711,617 2.3138 -0.75%
2013-12-16 0 2.670 2.660 2.670 2.640 2.700 11,428,000 30,444,624 2.6640 2.324 2.315 2.324 2.297 2.350 13,131,783 2.3184 -1.11%
2013-12-13 0 2.700 2.690 2.710 2.680 2.750 15,664,857 42,517,631 2.7142 2.350 2.341 2.358 2.332 2.393 18,000,306 2.3621 -0.74%
2013-12-12 0 2.720 2.700 2.720 2.690 2.740 11,982,000 32,548,738 2.7165 2.367 2.350 2.367 2.341 2.384 13,768,378 2.3640 -0.73%
2013-12-11 0 2.740 2.730 2.740 2.720 2.810 18,815,452 51,898,647 2.7583 2.384 2.376 2.384 2.367 2.445 21,620,618 2.4004 -2.49%
2013-12-10 0 2.810 2.810 2.820 2.800 2.840 11,407,499 32,138,299 2.8173 2.445 2.445 2.454 2.437 2.472 13,108,225 2.4518 -0.71%
2013-12-09 0 2.830 2.820 2.830 2.820 2.860 8,250,859 23,314,144 2.8257 2.463 2.454 2.463 2.454 2.489 9,480,967 2.4590 -0.35%
2013-12-06 0 2.840 2.830 2.840 2.820 2.890 12,835,028 36,645,492 2.8551 2.472 2.463 2.472 2.454 2.515 14,748,582 2.4847 0.00%
2013-12-05 0 2.840 2.830 2.840 2.830 2.880 9,794,854 27,859,731 2.8443 2.472 2.463 2.472 2.463 2.506 11,255,153 2.4753 -0.35%
2013-12-04 0 2.850 2.840 2.850 2.780 2.860 17,986,280 50,832,752 2.8262 2.480 2.472 2.480 2.419 2.489 20,667,826 2.4595 -0.35%
2013-12-03 0 2.860 2.850 2.860 2.830 2.890 11,164,730 31,849,521 2.8527 2.489 2.480 2.489 2.463 2.515 12,829,262 2.4826 -1.38%
2013-12-02 0 2.900 2.890 2.900 2.850 2.940 14,980,074 43,263,282 2.8881 2.524 2.515 2.524 2.480 2.559 17,213,430 2.5133 0.35%
2013-11-29 0 2.890 2.890 2.910 2.850 2.900 7,541,189 21,735,226 2.8822 2.515 2.515 2.532 2.480 2.524 8,665,493 2.5083 0.35%
2013-11-28 0 2.880 2.880 2.890 2.870 2.940 14,130,507 41,032,062 2.9038 2.506 2.506 2.515 2.498 2.559 16,237,202 2.5270 0.00%
2013-11-27 0 2.880 2.870 2.880 2.830 2.880 6,015,956 17,183,377 2.8563 2.506 2.498 2.506 2.463 2.506 6,912,865 2.4857 1.41%
2013-11-26 0 2.840 2.840 2.870 2.810 2.870 8,959,367 25,451,869 2.8408 2.472 2.472 2.498 2.445 2.498 10,295,105 2.4722 0.00%
2013-11-25 0 2.840 2.830 2.850 2.830 2.890 6,741,721 19,329,444 2.8671 2.472 2.463 2.480 2.463 2.515 7,746,834 2.4951 -1.39%
2013-11-22 0 2.880 2.870 2.880 2.850 2.900 13,692,686 39,413,025 2.8784 2.506 2.498 2.506 2.480 2.524 15,734,107 2.5049 1.05%
2013-11-21 0 2.850 2.840 2.860 2.810 2.860 8,607,040 24,448,046 2.8405 2.480 2.472 2.489 2.445 2.489 9,890,250 2.4719 0.35%
2013-11-20 0 2.840 2.830 2.840 2.780 2.840 8,564,000 24,168,130 2.8221 2.472 2.463 2.472 2.419 2.472 9,840,793 2.4559 0.35%
2013-11-19 0 2.830 2.820 2.830 2.810 2.880 9,324,275 26,518,657 2.8440 2.463 2.454 2.463 2.445 2.506 10,714,417 2.4750 -1.74%
2013-11-18 0 2.880 2.860 2.880 2.830 2.880 21,726,198 62,182,295 2.8621 2.506 2.489 2.506 2.463 2.506 24,965,323 2.4907 2.13%
2013-11-15 0 2.820 2.810 2.830 2.760 2.840 19,967,960 56,356,993 2.8224 2.454 2.445 2.463 2.402 2.472 22,944,952 2.4562 2.55%
2013-11-14 0 2.750 2.740 2.750 2.680 2.760 7,963,323 21,695,519 2.7244 2.393 2.384 2.393 2.332 2.402 9,150,562 2.3709 1.10%
2013-11-13 0 2.720 2.710 2.720 2.680 2.730 12,095,189 32,655,722 2.6999 2.367 2.358 2.367 2.332 2.376 13,898,442 2.3496 -0.73%
2013-11-12 0 2.740 2.740 2.760 2.720 2.770 6,615,135 18,121,559 2.7394 2.384 2.384 2.402 2.367 2.411 7,601,375 2.3840 -0.36%
2013-11-11 0 2.750 2.740 2.750 2.700 2.770 16,764,023 45,878,284 2.7367 2.393 2.384 2.393 2.350 2.411 19,263,345 2.3816 -0.36%
2013-11-08 0 2.760 2.760 2.770 2.740 2.840 20,683,013 57,489,128 2.7795 2.402 2.402 2.411 2.384 2.472 23,766,611 2.4189 -3.16%
2013-11-07 0 2.850 2.830 2.870 2.810 2.870 10,479,674 29,751,222 2.8389 2.480 2.463 2.498 2.445 2.498 12,042,072 2.4706 0.35%
2013-11-06 0 2.840 2.820 2.840 2.810 2.880 10,269,300 29,111,959 2.8349 2.472 2.454 2.472 2.445 2.506 11,800,334 2.4670 -0.70%
2013-11-05 0 2.860 2.850 2.860 2.840 2.910 7,153,483 20,508,145 2.8669 2.489 2.480 2.489 2.472 2.532 8,219,985 2.4949 -0.35%
2013-11-04 0 2.870 2.860 2.870 2.840 2.880 10,605,000 30,345,804 2.8615 2.498 2.489 2.498 2.472 2.506 12,186,083 2.4902 1.06%
2013-11-01 0 2.840 2.840 2.850 2.820 2.910 13,874,000 39,489,000 2.8463 2.472 2.472 2.480 2.454 2.532 15,942,453 2.4770 -2.07%
2013-10-31 0 2.900 2.900 2.920 2.880 2.970 18,502,415 53,778,859 2.9066 2.524 2.524 2.541 2.506 2.585 21,260,911 2.5295 -3.33%
2013-10-30 0 3.000 3.000 3.010 2.920 3.010 18,118,000 53,600,440 2.9584 2.611 2.611 2.619 2.541 2.619 20,819,184 2.5746 2.04%
2013-10-29 0 2.940 2.930 2.940 2.910 3.010 10,338,405 30,479,255 2.9482 2.559 2.550 2.559 2.532 2.619 11,879,742 2.5656 -2.00%
2013-10-28 0 3.000 2.970 2.980 2.880 3.000 6,177,000 18,307,360 2.9638 2.611 2.585 2.593 2.506 2.611 7,097,919 2.5793 2.04%
2013-10-25 0 2.940 2.930 2.940 2.910 3.050 14,647,790 43,376,636 2.9613 2.559 2.550 2.559 2.532 2.654 16,831,606 2.5771 -2.97%
2013-10-24 0 3.030 3.010 3.040 2.980 3.090 12,713,493 38,390,357 3.0197 2.637 2.619 2.646 2.593 2.689 14,608,928 2.6279 -1.62%
2013-10-23 0 3.080 3.070 3.080 3.050 3.150 53,137,480 164,672,859 3.0990 2.680 2.672 2.680 2.654 2.741 61,059,663 2.6969 3.01%
2013-10-22 0 2.990 2.980 2.990 2.940 3.030 23,280,850 69,516,566 2.9860 2.602 2.593 2.602 2.559 2.637 26,751,755 2.5986 1.70%
2013-10-21 0 2.940 2.930 2.940 2.840 3.010 36,851,183 108,445,375 2.9428 2.559 2.550 2.559 2.472 2.619 42,345,268 2.5610 3.89%
2013-10-18 0 2.830 2.820 2.830 2.800 2.860 10,537,202 29,927,055 2.8401 2.463 2.454 2.463 2.437 2.489 12,108,177 2.4716 1.43%
2013-10-17 0 2.790 2.790 2.800 2.790 2.840 8,444,000 23,808,072 2.8195 2.428 2.428 2.437 2.428 2.472 9,702,903 2.4537 -0.36%
2013-10-16 0 2.800 2.800 2.810 2.780 2.840 9,612,360 26,943,679 2.8030 2.437 2.437 2.445 2.419 2.472 11,045,452 2.4393 -1.06%
2013-10-15 0 2.830 2.800 2.830 2.800 2.880 7,958,708 22,569,401 2.8358 2.463 2.437 2.463 2.437 2.506 9,145,259 2.4679 -1.05%
2013-10-11 0 2.860 2.850 2.870 2.850 2.910 11,453,580 33,014,556 2.8825 2.489 2.480 2.498 2.480 2.532 13,161,176 2.5085 0.70%
2013-10-10 0 2.840 2.840 2.850 2.770 2.860 15,478,150 43,776,748 2.8283 2.472 2.472 2.480 2.411 2.489 17,785,763 2.4613 1.79%
2013-10-09 0 2.790 2.770 2.800 2.750 2.820 7,391,635 20,645,486 2.7931 2.428 2.411 2.437 2.393 2.454 8,493,642 2.4307 0.72%
2013-10-08 0 2.770 2.760 2.770 2.720 2.800 16,227,806 44,758,351 2.7581 2.411 2.402 2.411 2.367 2.437 18,647,184 2.4003 -0.36%
2013-10-07 0 2.780 2.770 2.780 2.750 2.810 10,930,000 30,290,890 2.7714 2.419 2.411 2.419 2.393 2.445 12,559,537 2.4118 -1.07%
2013-10-04 0 2.810 2.800 2.830 2.770 2.830 7,257,919 20,343,109 2.8029 2.445 2.437 2.463 2.411 2.463 8,339,991 2.4392 -0.71%
2013-10-03 0 2.830 2.820 2.830 2.800 2.880 6,382,000 18,046,830 2.8278 2.463 2.454 2.463 2.437 2.506 7,333,482 2.4609 -0.35%
2013-10-02 0 2.840 2.840 2.850 2.830 2.890 6,848,913 19,519,565 2.8500 2.472 2.472 2.480 2.463 2.515 7,870,007 2.4802 -1.39%
2013-09-30 0 2.880 2.840 2.870 2.830 2.900 12,619,128 36,097,007 2.8605 2.506 2.472 2.498 2.463 2.524 14,500,494 2.4894 0.35%
2013-09-27 0 2.870 2.860 2.880 2.760 2.930 33,834,827 97,394,911 2.8785 2.498 2.489 2.506 2.402 2.550 38,879,208 2.5051 2.14%
2013-09-26 0 2.810 2.790 2.820 2.780 2.850 11,622,000 32,688,920 2.8127 2.445 2.428 2.454 2.419 2.480 13,354,706 2.4477 -0.71%
2013-09-25 0 2.830 2.830 2.850 2.730 2.860 42,776,146 120,737,524 2.8225 2.463 2.463 2.480 2.376 2.489 49,153,574 2.4563 3.28%
2013-09-24 0 2.740 2.730 2.740 2.710 2.810 18,609,750 50,926,475 2.7365 2.384 2.376 2.384 2.358 2.445 21,384,248 2.3815 -1.79%
2013-09-23 0 2.790 2.780 2.800 2.760 2.820 11,692,000 32,668,030 2.7940 2.428 2.419 2.437 2.402 2.454 13,435,142 2.4315 0.36%
2013-09-19 0 2.780 2.770 2.780 2.770 2.880 17,779,750 50,056,671 2.8154 2.419 2.411 2.419 2.411 2.506 20,430,505 2.4501 0.36%
2013-09-18 0 2.770 2.770 2.780 2.760 2.820 10,892,897 30,283,037 2.7801 2.411 2.411 2.419 2.402 2.454 12,516,902 2.4194 -2.46%
2013-09-17 0 2.840 2.820 2.840 2.800 2.850 8,460,000 23,875,580 2.8222 2.472 2.454 2.472 2.437 2.480 9,721,288 2.4560 0.00%
2013-09-16 0 2.840 2.830 2.840 2.820 2.860 4,227,325 12,008,478 2.8407 2.472 2.463 2.472 2.454 2.489 4,857,570 2.4721 0.71%
2013-09-13 0 2.820 2.810 2.830 2.780 2.920 19,691,296 55,375,487 2.8122 2.454 2.445 2.463 2.419 2.541 22,627,040 2.4473 -4.08%
2013-09-12 0 2.940 2.930 2.940 2.920 2.970 21,098,377 62,262,444 2.9511 2.559 2.550 2.559 2.541 2.585 24,243,901 2.5682 2.08%
2013-09-11 0 2.880 2.870 2.890 2.870 3.000 41,370,491 121,406,884 2.9346 2.506 2.498 2.515 2.498 2.611 47,538,353 2.5539 0.70%
2013-09-10 0 2.860 2.850 2.860 2.800 2.880 19,303,802 54,956,087 2.8469 2.489 2.480 2.489 2.437 2.506 22,181,776 2.4775 2.14%
2013-09-09 0 2.800 2.780 2.800 2.750 2.810 11,431,000 31,955,570 2.7955 2.437 2.419 2.437 2.393 2.445 13,135,230 2.4328 1.45%
2013-09-06 0 2.760 2.750 2.770 2.750 2.800 7,690,483 21,298,284 2.7694 2.402 2.393 2.411 2.393 2.437 8,837,045 2.4101 -1.43%
2013-09-05 0 2.800 2.780 2.800 2.750 2.830 17,630,000 49,064,330 2.7830 2.437 2.419 2.437 2.393 2.463 20,258,429 2.4219 0.36%
2013-09-04 0 2.790 2.780 2.790 2.670 2.850 26,829,890 74,229,763 2.7667 2.428 2.419 2.428 2.324 2.480 30,829,916 2.4077 3.33%
2013-09-03 0 2.700 2.700 2.710 2.640 2.750 14,383,443 38,924,940 2.7062 2.350 2.350 2.358 2.297 2.393 16,527,848 2.3551 1.89%
2013-09-02 0 2.650 2.640 2.650 2.600 2.720 12,133,336 32,330,234 2.6646 2.306 2.297 2.306 2.263 2.367 13,942,276 2.3189 1.92%
2013-08-30 0 2.600 2.600 2.610 2.580 2.620 9,449,267 24,558,200 2.5990 2.263 2.263 2.271 2.245 2.280 10,858,043 2.2618 -0.38%
2013-08-29 0 2.610 2.600 2.620 2.560 2.630 6,422,402 16,639,134 2.5908 2.271 2.263 2.280 2.228 2.289 7,379,908 2.2547 0.38%
2013-08-28 0 2.600 2.570 2.600 2.530 2.610 13,684,000 35,011,390 2.5586 2.263 2.237 2.263 2.202 2.271 15,724,126 2.2266 -0.76%
2013-08-27 0 2.620 2.610 2.620 2.610 2.650 7,332,000 19,209,190 2.6199 2.280 2.271 2.280 2.271 2.306 8,425,116 2.2800 -0.38%
2013-08-26 0 2.630 2.630 2.640 2.630 2.670 4,970,000 13,130,340 2.6419 2.289 2.289 2.297 2.289 2.324 5,710,969 2.2991 -0.38%
2013-08-23 0 2.640 2.620 2.640 2.600 2.700 5,910,471 15,593,164 2.6382 2.297 2.280 2.297 2.263 2.350 6,791,654 2.2959 -1.49%
2013-08-22 0 2.680 2.670 2.680 2.580 2.690 8,208,814 21,746,491 2.6492 2.332 2.324 2.332 2.245 2.341 9,432,653 2.3054 1.13%
2013-08-21 0 2.650 2.630 2.650 2.560 2.660 5,160,000 13,558,210 2.6276 2.306 2.289 2.306 2.228 2.315 5,929,296 2.2866 2.71%
2013-08-20 0 2.580 2.580 2.590 2.550 2.700 11,259,200 29,340,638 2.6059 2.245 2.245 2.254 2.219 2.350 12,937,816 2.2678 -4.09%
2013-08-19 0 2.690 2.670 2.680 2.670 2.730 6,055,180 16,296,110 2.6913 2.341 2.324 2.332 2.324 2.376 6,957,937 2.3421 -0.37%
2013-08-16 0 2.700 2.700 2.710 2.620 2.770 20,178,422 54,497,216 2.7008 2.350 2.350 2.358 2.280 2.411 23,186,791 2.3504 -0.74%
2013-08-15 0 2.720 2.710 2.720 2.680 2.770 18,319,000 49,657,290 2.7107 2.367 2.358 2.367 2.332 2.411 21,050,151 2.3590 0.74%
2013-08-13 0 2.700 2.690 2.710 2.650 2.750 31,178,308 84,472,287 2.7093 2.350 2.341 2.358 2.306 2.393 35,826,633 2.3578 2.27%
2013-08-12 0 2.640 2.640 2.650 2.510 2.650 33,338,715 86,927,509 2.6074 2.297 2.297 2.306 2.184 2.306 38,309,132 2.2691 6.02%
2013-08-09 0 2.490 2.490 2.500 2.450 2.500 8,382,500 20,778,090 2.4787 2.167 2.167 2.176 2.132 2.176 9,632,234 2.1571 2.47%
2013-08-08 0 2.430 2.420 2.430 2.420 2.490 6,194,434 15,117,294 2.4405 2.115 2.106 2.115 2.106 2.167 7,117,952 2.1238 -1.22%
2013-08-07 0 2.460 2.450 2.460 2.430 2.510 11,002,531 27,247,595 2.4765 2.141 2.132 2.141 2.115 2.184 12,642,881 2.1552 -0.40%
2013-08-06 0 2.470 2.470 2.480 2.440 2.500 5,768,207 14,282,782 2.4761 2.150 2.150 2.158 2.123 2.176 6,628,180 2.1549 -0.80%
2013-08-05 0 2.490 2.480 2.490 2.450 2.510 9,023,582 22,391,288 2.4814 2.167 2.158 2.167 2.132 2.184 10,368,894 2.1595 1.63%
2013-08-02 0 2.450 2.450 2.460 2.420 2.480 8,281,239 20,233,266 2.4433 2.132 2.132 2.141 2.106 2.158 9,515,876 2.1263 0.41%
2013-08-01 0 2.440 2.430 2.440 2.380 2.450 6,990,822 16,957,284 2.4256 2.123 2.115 2.123 2.071 2.132 8,033,073 2.1109 2.09%
2013-07-31 0 2.390 2.380 2.390 2.380 2.500 12,053,990 29,126,778 2.4164 2.080 2.071 2.080 2.071 2.176 13,851,100 2.1028 -3.24%
2013-07-30 0 2.470 2.470 2.480 2.470 2.550 12,268,000 30,519,840 2.4878 2.150 2.150 2.158 2.150 2.219 14,097,017 2.1650 -2.76%
2013-07-29 0 2.540 2.540 2.550 2.520 2.640 6,247,723 15,998,166 2.5606 2.210 2.210 2.219 2.193 2.297 7,179,186 2.2284 -2.68%
2013-07-26 0 2.610 2.610 2.620 2.560 2.660 16,679,103 43,765,404 2.6240 2.271 2.271 2.280 2.228 2.315 19,165,764 2.2835 1.16%
2013-07-25 0 2.580 2.590 2.600 2.540 2.630 15,222,730 39,452,184 2.5917 2.245 2.254 2.263 2.210 2.289 17,492,263 2.2554 0.39%
2013-07-24 0 2.570 2.560 2.570 2.470 2.570 12,494,931 31,542,908 2.5245 2.237 2.228 2.237 2.150 2.237 14,357,781 2.1969 0.00%
2013-07-23 0 2.570 2.550 2.580 2.460 2.580 11,481,310 29,288,869 2.5510 2.237 2.219 2.245 2.141 2.245 13,193,040 2.2200 4.47%
2013-07-22 0 2.460 2.440 2.460 2.430 2.500 6,347,000 15,579,080 2.4546 2.141 2.123 2.141 2.115 2.176 7,293,264 2.1361 -0.81%
2013-07-19 0 2.480 2.470 2.480 2.450 2.500 6,254,000 15,505,250 2.4793 2.158 2.150 2.158 2.132 2.176 7,186,399 2.1576 -0.80%
2013-07-18 0 2.500 2.500 2.510 2.500 2.530 5,662,052 14,210,828 2.5098 2.176 2.176 2.184 2.176 2.202 6,506,198 2.1842 -0.79%
2013-07-17 0 2.520 2.510 2.520 2.490 2.530 7,221,521 18,084,298 2.5042 2.193 2.184 2.193 2.167 2.202 8,298,166 2.1793 1.20%
2013-07-16 0 2.490 2.480 2.490 2.470 2.510 4,959,750 12,345,996 2.4892 2.167 2.158 2.167 2.150 2.184 5,699,191 2.1663 -1.19%
2013-07-15 0 2.520 2.510 2.530 2.470 2.580 14,886,394 37,429,154 2.5143 2.193 2.184 2.202 2.150 2.245 17,105,783 2.1881 -1.56%
2013-07-12 0 2.560 2.550 2.560 2.510 2.600 20,052,952 50,993,166 2.5429 2.228 2.219 2.228 2.184 2.263 23,042,615 2.2130 1.19%
2013-07-11 0 2.530 2.530 2.540 2.380 2.530 22,680,329 56,378,769 2.4858 2.202 2.202 2.210 2.071 2.202 26,061,704 2.1633 5.86%
2013-07-10 0 2.390 2.390 2.410 2.350 2.440 8,712,700 20,828,511 2.3906 2.080 2.080 2.097 2.045 2.123 10,011,663 2.0804 0.84%
2013-07-09 0 2.370 2.370 2.390 2.330 2.390 4,843,364 11,470,005 2.3682 2.063 2.063 2.080 2.028 2.080 5,565,454 2.0609 1.28%
2013-07-08 0 2.340 2.340 2.350 2.310 2.440 10,303,082 24,391,502 2.3674 2.036 2.036 2.045 2.010 2.123 11,839,152 2.0602 -3.31%
2013-07-05 0 2.420 2.420 2.430 2.370 2.450 7,951,612 19,182,284 2.4124 2.106 2.106 2.115 2.063 2.132 9,137,105 2.0994 2.54%
2013-07-04 0 2.360 2.350 2.360 2.290 2.450 12,431,510 29,517,228 2.3744 2.054 2.045 2.054 1.993 2.132 14,284,904 2.0663 3.06%
2013-07-03 0 2.290 2.280 2.290 2.280 2.400 15,910,768 36,643,327 2.3031 1.993 1.984 1.993 1.984 2.089 18,282,879 2.0042 -3.38%
2013-07-02 0 2.370 2.370 2.380 2.370 2.560 12,172,913 29,446,263 2.4190 2.063 2.063 2.071 2.063 2.228 13,987,753 2.1051 -5.20%
2013-06-28 0 2.500 2.510 2.520 2.350 2.530 22,757,064 55,411,484 2.4349 2.176 2.184 2.193 2.045 2.202 26,149,879 2.1190 4.17%
2013-06-27 0 2.400 2.400 2.410 2.380 2.440 16,539,217 39,830,261 2.4082 2.089 2.089 2.097 2.071 2.123 19,005,023 2.0958 1.69%
2013-06-26 0 2.360 2.350 2.360 2.310 2.380 18,272,708 42,963,443 2.3512 2.054 2.045 2.054 2.010 2.071 20,996,957 2.0462 2.16%
2013-06-25 0 2.310 2.300 2.310 2.200 2.420 39,741,806 92,282,348 2.3220 2.010 2.002 2.010 1.915 2.106 45,666,849 2.0208 0.43%
2013-06-24 0 2.300 2.300 2.320 2.290 2.420 26,250,708 61,158,793 2.3298 2.002 2.002 2.019 1.993 2.106 30,164,385 2.0275 -4.17%
2013-06-21 0 2.400 2.400 2.420 2.340 2.470 26,894,102 65,101,735 2.4207 2.089 2.089 2.106 2.036 2.150 30,903,701 2.1066 -2.83%
2013-06-20 0 2.470 2.460 2.470 2.430 2.530 35,192,654 86,994,636 2.4720 2.150 2.141 2.150 2.115 2.202 40,439,471 2.1512 -3.14%
2013-06-19 0 2.550 2.540 2.550 2.520 2.610 23,665,877 60,450,724 2.5543 2.219 2.210 2.219 2.193 2.271 27,194,185 2.2229 -1.92%
2013-06-18 0 2.600 2.590 2.600 2.560 2.630 19,737,392 51,138,278 2.5909 2.263 2.254 2.263 2.228 2.289 22,680,009 2.2548 -0.76%
2013-06-17 0 2.620 2.610 2.620 2.550 2.640 43,840,114 114,161,023 2.6040 2.280 2.271 2.280 2.219 2.297 50,376,168 2.2662 0.77%
2013-06-14 0 2.600 2.620 2.630 2.600 2.840 149,754,522 395,374,530 2.6402 2.263 2.280 2.289 2.263 2.472 172,081,188 2.2976 -7.47%
2013-06-13 0 2.810 2.800 2.820 2.700 2.840 18,264,449 50,564,149 2.7684 2.445 2.437 2.454 2.350 2.472 20,987,467 2.4093 -1.40%
2013-06-11 0 2.850 2.840 2.850 2.820 2.910 13,745,735 39,121,480 2.8461 2.480 2.472 2.480 2.454 2.532 15,795,065 2.4768 -2.06%
2013-06-10 0 2.910 2.900 2.920 2.880 2.970 11,983,900 34,990,409 2.9198 2.532 2.524 2.541 2.506 2.585 13,770,561 2.5410 0.34%
2013-06-07 0 2.900 2.900 2.910 2.890 2.960 9,094,778 26,457,486 2.9091 2.524 2.524 2.532 2.515 2.576 10,450,704 2.5316 0.00%
2013-06-06 0 2.900 2.900 2.910 2.860 2.970 18,890,698 54,814,104 2.9016 2.524 2.524 2.532 2.489 2.585 21,707,082 2.5252 -1.69%
2013-06-05 0 2.950 2.940 2.950 2.900 2.970 11,697,000 34,252,430 2.9283 2.567 2.559 2.567 2.524 2.585 13,440,887 2.5484 -0.67%
2013-06-04 0 2.970 2.970 2.980 2.920 3.070 17,798,125 52,917,911 2.9732 2.585 2.585 2.593 2.541 2.672 20,451,619 2.5875 -2.30%
2013-06-03 0 3.040 3.040 3.050 3.040 3.130 14,647,610 45,022,489 3.0737 2.646 2.646 2.654 2.646 2.724 16,831,399 2.6749 -3.80%
2013-05-31 0 3.160 3.150 3.170 3.050 3.170 17,296,688 53,912,861 3.1169 2.750 2.741 2.759 2.654 2.759 19,875,424 2.7125 0.32%
2013-05-30 0 3.150 3.150 3.160 3.070 3.170 31,411,055 98,533,083 3.1369 2.741 2.741 2.750 2.672 2.759 36,094,080 2.7299 3.96%
2013-05-29 0 3.030 3.020 3.030 3.010 3.100 8,674,011 26,368,948 3.0400 2.637 2.628 2.637 2.619 2.698 9,967,206 2.6456 -1.62%
2013-05-28 0 3.080 3.070 3.080 3.010 3.100 12,223,000 37,527,874 3.0703 2.680 2.672 2.680 2.619 2.698 14,045,308 2.6719 1.32%
2013-05-27 0 3.040 3.040 3.050 3.010 3.110 10,150,400 30,937,168 3.0479 2.646 2.646 2.654 2.619 2.706 11,663,707 2.6524 -2.25%
2013-05-24 0 3.110 3.090 3.110 3.080 3.140 17,609,862 54,778,643 3.1107 2.706 2.689 2.706 2.680 2.733 20,235,289 2.7071 -0.96%
2013-05-23 0 3.140 3.130 3.140 3.050 3.220 27,310,689 85,026,261 3.1133 2.733 2.724 2.733 2.654 2.802 31,382,397 2.7094 -2.79%
2013-05-22 0 3.230 3.230 3.240 3.140 3.250 13,051,000 41,684,446 3.1940 2.811 2.811 2.820 2.733 2.828 14,996,753 2.7796 0.31%
2013-05-21 0 3.220 3.200 3.220 3.130 3.260 16,502,316 52,968,112 3.2097 2.802 2.785 2.802 2.724 2.837 18,962,620 2.7933 1.58%
2013-05-20 0 3.170 3.150 3.170 3.150 3.260 18,500,083 59,140,326 3.1968 2.759 2.741 2.759 2.741 2.837 21,258,231 2.7820 1.28%
2013-05-16 0 3.130 3.120 3.130 3.070 3.180 14,146,846 44,059,678 3.1145 2.724 2.715 2.724 2.672 2.767 16,255,977 2.7104 0.64%
2013-05-15 0 3.110 3.100 3.110 3.090 3.170 15,002,254 46,931,800 3.1283 2.706 2.698 2.706 2.689 2.759 17,238,916 2.7224 0.00%
2013-05-14 0 3.110 3.110 3.120 3.090 3.220 24,161,578 75,555,793 3.1271 2.706 2.706 2.715 2.689 2.802 27,763,790 2.7214 -1.58%
2013-05-13 0 3.160 3.150 3.160 3.150 3.320 37,326,022 120,665,018 3.2327 2.750 2.741 2.750 2.741 2.889 42,890,900 2.8133 -2.47%
2013-05-10 0 3.240 3.230 3.240 3.090 3.250 58,982,000 188,902,630 3.2027 2.820 2.811 2.820 2.689 2.828 67,775,534 2.7872 5.88%
2013-05-09 0 3.060 3.060 3.070 3.040 3.110 18,422,642 56,609,254 3.0728 2.663 2.663 2.672 2.646 2.706 21,169,245 2.6741 0.66%
2013-05-08 0 3.040 3.040 3.050 3.000 3.070 19,357,515 58,959,906 3.0458 2.646 2.646 2.654 2.611 2.672 22,243,496 2.6507 0.33%
2013-05-07 0 3.030 3.030 3.040 2.880 3.040 36,465,341 108,145,347 2.9657 2.637 2.637 2.646 2.506 2.646 41,901,901 2.5809 5.21%
2013-05-06 0 2.880 2.880 2.890 2.880 2.950 16,897,180 49,225,656 2.9132 2.506 2.506 2.515 2.506 2.567 19,416,354 2.5353 0.35%
2013-05-03 0 2.870 2.860 2.870 2.850 2.940 7,949,080 22,939,510 2.8858 2.498 2.489 2.498 2.480 2.559 9,134,196 2.5114 0.35%
2013-05-02 0 2.860 2.850 2.860 2.850 2.930 9,825,600 28,271,151 2.8773 2.489 2.480 2.489 2.480 2.550 11,290,483 2.5040 -2.39%
2013-04-30 0 2.930 2.920 2.940 2.900 2.950 11,029,536 32,265,151 2.9253 2.550 2.541 2.559 2.524 2.567 12,673,912 2.5458 1.74%
2013-04-29 0 2.880 2.870 2.880 2.850 2.910 6,830,480 19,668,498 2.8795 2.506 2.498 2.506 2.480 2.532 7,848,826 2.5059 0.35%
2013-04-26 0 2.870 2.870 2.880 2.840 2.980 17,960,000 51,818,590 2.8852 2.498 2.498 2.506 2.472 2.593 20,637,628 2.5109 -2.71%
2013-04-25 0 2.950 2.940 2.950 2.890 3.000 16,640,880 49,062,187 2.9483 2.567 2.559 2.567 2.515 2.611 19,121,843 2.5658 2.08%
2013-04-24 0 2.890 2.880 2.890 2.830 2.920 11,564,113 33,373,619 2.8860 2.515 2.506 2.515 2.463 2.541 13,288,188 2.5115 2.12%
2013-04-23 0 2.830 2.830 2.840 2.800 2.910 10,438,000 29,569,370 2.8329 2.463 2.463 2.472 2.437 2.532 11,994,185 2.4653 -1.74%
2013-04-22 0 2.880 2.880 2.890 2.820 2.890 7,533,802 21,532,786 2.8582 2.506 2.506 2.515 2.454 2.515 8,657,005 2.4873 1.05%
2013-04-19 0 2.850 2.850 2.860 2.800 2.870 11,658,960 33,149,697 2.8433 2.480 2.480 2.489 2.437 2.498 13,397,176 2.4744 1.42%
2013-04-18 0 2.810 2.810 2.820 2.790 2.860 8,733,000 24,655,630 2.8233 2.445 2.445 2.454 2.428 2.489 10,034,989 2.4570 -0.35%
2013-04-17 0 2.820 2.820 2.830 2.820 2.910 12,970,133 37,061,033 2.8574 2.454 2.454 2.463 2.454 2.532 14,903,830 2.4867 -3.09%
2013-04-16 0 2.910 2.900 2.910 2.840 2.930 10,294,000 29,733,628 2.8884 2.532 2.524 2.532 2.472 2.550 11,828,716 2.5137 0.00%
2013-04-15 0 2.910 2.910 2.920 2.880 3.000 11,901,216 34,590,369 2.9065 2.532 2.532 2.541 2.506 2.611 13,675,550 2.5294 -3.32%
2013-04-12 0 3.010 3.000 3.010 2.990 3.080 10,121,816 30,548,367 3.0181 2.619 2.611 2.619 2.602 2.680 11,630,862 2.6265 -1.95%
2013-04-11 0 3.070 3.050 3.070 3.010 3.120 30,020,080 92,446,936 3.0795 2.672 2.654 2.672 2.619 2.715 34,495,727 2.6800 2.68%
2013-04-10 0 2.990 2.990 3.000 2.930 3.080 32,785,977 98,831,620 3.0144 2.602 2.602 2.611 2.550 2.680 37,673,987 2.6233 3.10%
2013-04-09 0 2.900 2.890 2.900 2.850 2.940 15,079,187 43,611,066 2.8921 2.524 2.515 2.524 2.480 2.559 17,327,319 2.5169 2.47%
2013-04-08 0 2.830 2.830 2.840 2.790 2.850 12,758,681 36,077,131 2.8277 2.463 2.463 2.472 2.428 2.480 14,660,853 2.4608 1.43%
2013-04-05 0 2.790 2.780 2.790 2.770 2.940 27,082,167 75,969,066 2.8051 2.428 2.419 2.428 2.411 2.559 31,119,805 2.4412 -5.42%
2013-04-03 0 2.950 2.940 2.950 2.890 3.010 15,061,209 44,073,383 2.9263 2.567 2.559 2.567 2.515 2.619 17,306,661 2.5466 -0.67%
2013-04-02 0 2.970 2.970 2.980 2.960 3.040 10,851,563 32,367,345 2.9827 2.585 2.585 2.593 2.576 2.646 12,469,405 2.5957 -0.67%
2013-03-28 0 2.990 3.000 3.010 2.950 3.080 36,373,474 109,037,706 2.9977 2.602 2.611 2.619 2.567 2.680 41,796,338 2.6088 -4.47%
2013-03-27 0 3.130 3.120 3.130 3.080 3.190 14,645,456 45,795,944 3.1270 2.724 2.715 2.724 2.680 2.776 16,828,924 2.7213 0.32%
2013-03-26 0 3.120 3.110 3.130 3.070 3.140 10,741,000 33,410,466 3.1106 2.715 2.706 2.724 2.672 2.733 12,342,359 2.7070 -1.58%
2013-03-25 0 3.170 3.160 3.170 3.130 3.190 5,616,000 17,769,420 3.1641 2.759 2.750 2.759 2.724 2.776 6,453,281 2.7535 0.00%
2013-03-22 0 3.170 3.150 3.170 3.130 3.210 10,767,101 34,202,918 3.1766 2.759 2.741 2.759 2.724 2.794 12,372,351 2.7645 0.63%
2013-03-21 0 3.150 3.160 3.170 3.110 3.190 10,362,000 32,756,856 3.1612 2.741 2.750 2.759 2.706 2.776 11,906,854 2.7511 0.00%
2013-03-20 0 3.150 3.140 3.160 3.090 3.160 9,375,965 29,432,064 3.1391 2.741 2.733 2.750 2.689 2.750 10,773,813 2.7318 0.64%
2013-03-19 0 3.130 3.120 3.130 3.100 3.180 6,865,906 21,486,889 3.1295 2.724 2.715 2.724 2.698 2.767 7,889,533 2.7235 0.00%
2013-03-18 0 3.130 3.130 3.140 3.080 3.140 18,586,039 57,829,370 3.1114 2.724 2.724 2.733 2.680 2.733 21,357,002 2.7077 0.00%
2013-03-15 0 3.130 3.090 3.130 3.080 3.190 27,831,646 86,842,175 3.1203 2.724 2.689 2.724 2.680 2.776 31,981,022 2.7154 -1.26%
2013-03-14 0 3.170 3.160 3.170 3.110 3.180 10,064,193 31,702,732 3.1501 2.759 2.750 2.759 2.706 2.767 11,564,648 2.7413 0.00%
2013-03-13 0 3.170 3.170 3.190 3.150 3.240 9,115,638 29,030,718 3.1847 2.759 2.759 2.776 2.741 2.820 10,474,674 2.7715 -1.86%
2013-03-12 0 3.230 3.220 3.230 3.210 3.280 12,732,373 41,306,887 3.2442 2.811 2.802 2.811 2.794 2.854 14,630,622 2.8233 -0.92%
2013-03-11 0 3.260 3.260 3.270 3.250 3.310 9,926,000 32,450,267 3.2692 2.837 2.837 2.846 2.828 2.881 11,405,852 2.8451 -0.31%
2013-03-08 0 3.270 3.260 3.280 3.260 3.310 11,497,904 37,798,804 3.2875 2.846 2.837 2.854 2.837 2.881 13,212,108 2.8609 0.62%
2013-03-07 0 3.250 3.240 3.260 3.210 3.310 11,986,535 39,224,813 3.2724 2.828 2.820 2.837 2.794 2.881 13,773,589 2.8478 0.31%
2013-03-06 0 3.240 3.230 3.240 3.200 3.270 25,222,198 81,724,999 3.2402 2.820 2.811 2.820 2.785 2.846 28,982,536 2.8198 1.89%
2013-03-05 0 3.180 3.180 3.190 3.150 3.240 18,293,161 58,388,824 3.1918 2.767 2.767 2.776 2.741 2.820 21,020,460 2.7777 -0.31%
2013-03-04 0 3.190 3.190 3.210 3.160 3.220 60,476,465 192,754,136 3.1873 2.776 2.776 2.794 2.750 2.802 69,492,806 2.7737 0.00%
2013-03-01 0 3.190 3.190 3.200 3.160 3.350 151,121,788 484,354,994 3.2051 2.776 2.776 2.785 2.750 2.915 173,652,298 2.7892 -4.78%
2013-02-28 0 3.350 3.330 3.350 3.300 3.370 22,428,421 74,880,079 3.3386 2.915 2.898 2.915 2.872 2.933 25,772,239 2.9055 1.52%
2013-02-27 0 3.300 3.300 3.320 3.260 3.360 15,842,870 52,231,776 3.2969 2.872 2.872 2.889 2.837 2.924 18,204,859 2.8691 -0.90%
2013-02-26 0 3.330 3.320 3.330 3.300 3.420 18,229,100 60,878,921 3.3397 2.898 2.889 2.898 2.872 2.976 20,946,848 2.9064 -2.92%
2013-02-25 0 3.430 3.410 3.440 3.370 3.500 16,715,184 57,031,117 3.4119 2.985 2.968 2.994 2.933 3.046 19,207,225 2.9693 -1.72%
2013-02-22 0 3.490 3.480 3.500 3.450 3.510 17,609,109 61,189,220 3.4749 3.037 3.028 3.046 3.002 3.055 20,234,423 3.0240 0.87%
2013-02-21 0 3.460 3.450 3.470 3.410 3.520 20,554,600 70,923,648 3.4505 3.011 3.002 3.020 2.968 3.063 23,619,053 3.0028 -2.54%
2013-02-20 0 3.550 3.540 3.550 3.500 3.570 8,313,227 29,403,030 3.5369 3.089 3.081 3.089 3.046 3.107 9,552,633 3.0780 0.28%
2013-02-19 0 3.540 3.540 3.550 3.480 3.580 13,579,028 48,042,363 3.5380 3.081 3.081 3.089 3.028 3.116 15,603,504 3.0789 1.14%
2013-02-18 0 3.500 3.500 3.510 3.500 3.560 8,754,411 30,777,033 3.5156 3.046 3.046 3.055 3.046 3.098 10,059,592 3.0595 -1.69%
2013-02-15 0 3.560 3.560 3.570 3.480 3.590 5,940,465 21,079,239 3.5484 3.098 3.098 3.107 3.028 3.124 6,826,120 3.0880 0.28%
2013-02-14 0 3.550 3.540 3.550 3.440 3.610 14,957,802 53,134,451 3.5523 3.089 3.081 3.089 2.994 3.142 17,187,837 3.0914 0.57%
2013-02-08 0 3.530 3.510 3.520 3.450 3.550 21,263,468 74,372,310 3.4977 3.072 3.055 3.063 3.002 3.089 24,433,605 3.0439 0.00%
2013-02-07 0 3.530 3.520 3.530 3.440 3.620 33,446,581 117,226,058 3.5049 3.072 3.063 3.072 2.994 3.150 38,433,079 3.0501 -2.75%
2013-02-06 0 3.630 3.620 3.630 3.610 3.700 15,583,033 56,882,019 3.6503 3.159 3.150 3.159 3.142 3.220 17,906,283 3.1767 0.00%
2013-02-05 0 3.630 3.620 3.630 3.610 3.710 11,796,058 43,000,460 3.6453 3.159 3.150 3.159 3.142 3.229 13,554,714 3.1724 -0.82%
2013-02-04 0 3.660 3.650 3.670 3.580 3.760 19,839,728 72,945,747 3.6768 3.185 3.176 3.194 3.116 3.272 22,797,602 3.1997 -2.14%
2013-02-01 0 3.740 3.730 3.740 3.660 3.750 11,981,287 44,296,569 3.6971 3.255 3.246 3.255 3.185 3.263 13,767,558 3.2175 0.00%
2013-01-31 0 3.740 3.740 3.750 3.650 3.770 20,904,167 77,681,581 3.7161 3.255 3.255 3.263 3.176 3.281 24,020,736 3.2339 -0.53%
2013-01-30 0 3.760 3.750 3.760 3.700 3.840 29,224,856 109,665,970 3.7525 3.272 3.263 3.272 3.220 3.342 33,581,944 3.2656 0.27%
2013-01-29 0 3.750 3.760 3.770 3.710 3.780 16,447,557 61,557,384 3.7426 3.263 3.272 3.281 3.229 3.290 18,899,697 3.2571 0.54%
2013-01-28 0 3.730 3.720 3.740 3.700 3.800 24,683,500 91,987,035 3.7267 3.246 3.237 3.255 3.220 3.307 28,363,524 3.2431 -1.32%
2013-01-25 0 3.780 3.780 3.790 3.740 3.950 26,831,862 101,988,472 3.8010 3.290 3.290 3.298 3.255 3.438 30,832,182 3.3079 -3.32%
2013-01-24 0 3.910 3.910 3.920 3.880 3.980 24,212,078 95,200,665 3.9319 3.403 3.403 3.411 3.377 3.464 27,821,819 3.4218 -1.76%
2013-01-23 0 3.980 3.980 3.990 3.950 4.070 19,876,191 79,520,299 4.0008 3.464 3.464 3.472 3.438 3.542 22,839,501 3.4817 -0.50%
2013-01-22 0 4.000 3.990 4.000 3.930 4.050 17,124,657 68,511,299 4.0007 3.481 3.472 3.481 3.420 3.525 19,677,745 3.4817 1.01%
2013-01-21 0 3.960 3.950 3.960 3.910 3.970 13,468,000 53,077,740 3.9410 3.446 3.438 3.446 3.403 3.455 15,475,923 3.4297 -0.25%
2013-01-18 0 3.970 3.960 3.970 3.900 3.980 22,099,157 87,258,566 3.9485 3.455 3.446 3.455 3.394 3.464 25,393,886 3.4362 3.12%
2013-01-17 0 3.850 3.840 3.850 3.840 4.030 27,422,540 107,356,313 3.9149 3.350 3.342 3.350 3.342 3.507 31,510,923 3.4070 -3.75%
2013-01-16 0 4.000 3.990 4.000 3.950 4.050 32,468,054 129,633,657 3.9927 3.481 3.472 3.481 3.438 3.525 37,308,665 3.4746 0.25%
2013-01-15 0 3.990 3.980 3.990 3.950 4.050 18,803,692 74,938,302 3.9853 3.472 3.464 3.472 3.438 3.525 21,607,105 3.4682 -0.25%
2013-01-14 0 4.000 3.980 4.000 3.920 4.070 27,219,223 109,217,966 4.0125 3.481 3.464 3.481 3.411 3.542 31,277,294 3.4919 1.27%
2013-01-11 0 3.950 3.940 3.950 3.880 4.170 46,558,537 184,923,270 3.9718 3.438 3.429 3.438 3.377 3.629 53,499,876 3.4565 -2.95%
2013-01-10 0 4.070 4.060 4.070 3.820 4.210 105,416,910 426,487,329 4.0457 3.542 3.533 3.542 3.324 3.664 121,133,351 3.5208 6.54%
2013-01-09 0 3.820 3.820 3.830 3.800 3.880 23,351,049 89,663,279 3.8398 3.324 3.324 3.333 3.307 3.377 26,832,420 3.3416 1.06%
2013-01-08 0 3.780 3.770 3.780 3.750 3.840 18,003,424 68,151,235 3.7855 3.290 3.281 3.290 3.263 3.342 20,687,526 3.2943 -1.31%
2013-01-07 0 3.830 3.820 3.830 3.770 3.860 27,037,340 103,019,527 3.8103 3.333 3.324 3.333 3.281 3.359 31,068,295 3.3159 0.26%
2013-01-04 0 3.820 3.810 3.820 3.720 3.880 37,512,165 142,305,362 3.7936 3.324 3.316 3.324 3.237 3.377 43,104,795 3.3014 1.87%
2013-01-03 0 3.750 3.730 3.740 3.720 3.890 74,493,108 283,449,876 3.8050 3.263 3.246 3.255 3.237 3.385 85,599,168 3.3114 -0.53%
2013-01-02 0 3.770 3.770 3.780 3.590 3.800 64,660,565 240,396,690 3.7178 3.281 3.281 3.290 3.124 3.307 74,300,707 3.2355 6.20%
2012-12-31 0 3.550 3.530 3.550 3.510 3.570 5,722,000 20,295,790 3.5470 3.089 3.072 3.089 3.055 3.107 6,575,084 3.0868 -0.28%
2012-12-28 0 3.560 3.550 3.560 3.540 3.600 13,438,517 47,915,913 3.5656 3.098 3.089 3.098 3.081 3.133 15,442,044 3.1030 0.56%
2012-12-27 0 3.540 3.530 3.540 3.530 3.600 14,790,115 52,686,475 3.5623 3.081 3.072 3.081 3.072 3.133 16,995,150 3.1001 0.57%
2012-12-24 0 3.520 3.510 3.520 3.480 3.530 18,916,725 66,283,102 3.5039 3.063 3.055 3.063 3.028 3.072 21,736,990 3.0493 1.15%
2012-12-21 0 3.480 3.460 3.470 3.410 3.540 88,860,745 309,087,899 3.4783 3.028 3.011 3.020 2.968 3.081 102,108,854 3.0270 -0.29%
2012-12-20 0 3.490 3.480 3.490 3.420 3.550 34,764,075 121,050,043 3.4820 3.037 3.028 3.037 2.976 3.089 39,946,996 3.0303 -2.24%
2012-12-19 0 3.570 3.560 3.570 3.550 3.600 13,612,333 48,694,202 3.5772 3.107 3.098 3.107 3.089 3.133 15,641,774 3.1131 1.13%
2012-12-18 0 3.530 3.520 3.540 3.510 3.600 13,456,560 47,846,894 3.5557 3.072 3.063 3.081 3.055 3.133 15,462,777 3.0943 0.00%
2012-12-17 0 3.530 3.530 3.540 3.510 3.630 20,240,622 72,031,494 3.5588 3.072 3.072 3.081 3.055 3.159 23,258,265 3.0970 -2.22%
2012-12-14 0 3.610 3.600 3.610 3.440 3.630 39,083,434 139,837,561 3.5779 3.142 3.133 3.142 2.994 3.159 44,910,322 3.1137 4.34%
2012-12-13 0 3.460 3.460 3.470 3.400 3.570 24,929,270 87,077,688 3.4930 3.011 3.011 3.020 2.959 3.107 28,645,936 3.0398 -0.57%
2012-12-12 0 3.480 3.470 3.480 3.430 3.490 13,937,582 48,202,844 3.4585 3.028 3.020 3.028 2.985 3.037 16,015,514 3.0098 1.75%
2012-12-11 0 3.420 3.420 3.430 3.400 3.490 13,866,230 47,703,183 3.4402 2.976 2.976 2.985 2.959 3.037 15,933,524 2.9939 -0.87%
2012-12-10 0 3.450 3.440 3.450 3.430 3.530 18,438,322 64,053,745 3.4739 3.002 2.994 3.002 2.985 3.072 21,187,262 3.0232 1.47%
2012-12-07 0 3.400 3.390 3.400 3.360 3.440 21,971,687 74,931,821 3.4104 2.959 2.950 2.959 2.924 2.994 25,247,411 2.9679 2.10%
2012-12-06 0 3.330 3.330 3.340 3.330 3.410 10,693,000 36,018,740 3.3684 2.898 2.898 2.907 2.898 2.968 12,287,203 2.9314 -1.19%
2012-12-05 0 3.370 3.360 3.370 3.270 3.420 26,740,381 90,051,745 3.3676 2.933 2.924 2.933 2.846 2.976 30,727,062 2.9307 2.43%
2012-12-04 0 3.290 3.290 3.300 3.210 3.300 13,086,000 42,537,562 3.2506 2.863 2.863 2.872 2.794 2.872 15,036,971 2.8289 1.86%
2012-12-03 0 3.230 3.220 3.230 3.220 3.300 17,569,119 57,219,560 3.2568 2.811 2.802 2.811 2.802 2.872 20,188,471 2.8343 -2.12%
2012-11-30 0 3.300 3.300 3.310 3.230 3.320 20,254,676 66,692,410 3.2927 2.872 2.872 2.881 2.811 2.889 23,274,414 2.8655 1.54%
2012-11-29 0 3.250 3.250 3.260 3.220 3.290 14,941,382 48,698,195 3.2593 2.828 2.828 2.837 2.802 2.863 17,168,969 2.8364 -0.31%
2012-11-28 0 3.260 3.250 3.260 3.250 3.300 12,119,596 39,536,700 3.2622 2.837 2.828 2.837 2.828 2.872 13,926,488 2.8390 -1.51%
2012-11-27 0 3.310 3.310 3.320 3.300 3.370 9,442,210 31,466,268 3.3325 2.881 2.881 2.889 2.872 2.933 10,849,934 2.9001 0.30%
2012-11-26 0 3.300 3.300 3.320 3.300 3.350 7,220,189 24,013,903 3.3259 2.872 2.872 2.889 2.872 2.915 8,296,636 2.8944 -0.90%
2012-11-23 0 3.330 3.320 3.330 3.300 3.350 13,546,432 45,114,070 3.3303 2.898 2.889 2.898 2.872 2.915 15,566,048 2.8982 0.60%
2012-11-22 0 3.310 3.300 3.320 3.250 3.330 11,587,483 38,288,111 3.3043 2.881 2.872 2.889 2.828 2.898 13,315,043 2.8756 0.30%
2012-11-21 0 3.300 3.290 3.300 3.220 3.300 12,586,430 41,137,534 3.2684 2.872 2.863 2.872 2.802 2.872 14,462,921 2.8443 2.17%
2012-11-20 0 3.230 3.220 3.230 3.220 3.310 13,194,690 43,000,111 3.2589 2.811 2.802 2.811 2.802 2.881 15,161,866 2.8361 -1.22%
2012-11-19 0 3.270 3.260 3.270 3.220 3.340 11,978,905 39,107,249 3.2647 2.846 2.837 2.846 2.802 2.907 13,764,821 2.8411 -1.21%
2012-11-16 0 3.310 3.290 3.310 3.220 3.330 16,378,000 53,908,810 3.2915 2.881 2.863 2.881 2.802 2.898 18,819,770 2.8645 1.85%
2012-11-15 0 3.250 3.240 3.250 3.210 3.280 13,486,285 43,762,686 3.2450 2.828 2.820 2.828 2.794 2.854 15,496,934 2.8240 -2.11%
2012-11-14 0 3.320 3.310 3.320 3.210 3.350 18,093,222 59,830,805 3.3068 2.889 2.881 2.889 2.794 2.915 20,790,712 2.8778 2.79%
2012-11-13 0 3.230 3.220 3.230 3.220 3.300 18,880,909 61,389,406 3.2514 2.811 2.802 2.811 2.802 2.872 21,695,834 2.8295 -1.82%
2012-11-12 0 3.290 3.280 3.290 3.280 3.350 8,449,656 28,013,349 3.3153 2.863 2.854 2.863 2.854 2.915 9,709,402 2.8852 -0.30%
2012-11-09 0 3.300 3.300 3.310 3.240 3.390 33,766,487 111,695,616 3.3079 2.872 2.872 2.881 2.820 2.950 38,800,679 2.8787 -3.51%
2012-11-08 0 3.420 3.410 3.420 3.400 3.480 16,828,771 57,975,283 3.4450 2.976 2.968 2.976 2.959 3.028 19,337,746 2.9980 -3.12%
2012-11-07 0 3.530 3.530 3.540 3.390 3.540 17,250,809 60,264,527 3.4934 3.072 3.072 3.081 2.950 3.081 19,822,705 3.0402 2.62%
2012-11-06 0 3.440 3.440 3.450 3.390 3.470 12,312,040 42,219,092 3.4291 2.994 2.994 3.002 2.950 3.020 14,147,623 2.9842 -0.86%
2012-11-05 0 3.470 3.460 3.470 3.440 3.500 8,584,407 29,792,970 3.4706 3.020 3.011 3.020 2.994 3.046 9,864,243 3.0203 0.29%
2012-11-02 0 3.460 3.460 3.470 3.440 3.530 27,240,662 94,797,718 3.4800 3.011 3.011 3.020 2.994 3.072 31,301,930 3.0285 1.47%
2012-11-01 0 3.410 3.410 3.420 3.330 3.460 29,996,442 102,457,363 3.4157 2.968 2.968 2.976 2.898 3.011 34,468,564 2.9725 0.59%
2012-10-31 0 3.390 3.370 3.390 3.300 3.390 20,137,199 67,202,170 3.3372 2.950 2.933 2.950 2.872 2.950 23,139,422 2.9042 0.30%
2012-10-30 0 3.380 3.370 3.380 3.350 3.400 8,787,324 29,712,772 3.3813 2.941 2.933 2.941 2.915 2.959 10,097,412 2.9426 0.30%
2012-10-29 0 3.370 3.360 3.370 3.310 3.430 12,937,786 43,732,782 3.3802 2.933 2.924 2.933 2.881 2.985 14,866,660 2.9417 -0.30%
2012-10-26 0 3.380 3.380 3.390 3.350 3.550 17,413,683 59,567,993 3.4208 2.941 2.941 2.950 2.915 3.089 20,009,862 2.9769 -5.06%
2012-10-25 0 3.560 3.540 3.560 3.480 3.580 15,311,798 53,991,125 3.5261 3.098 3.081 3.098 3.028 3.116 17,594,610 3.0686 -0.28%
2012-10-24 0 3.570 3.570 3.580 3.520 3.600 16,929,804 60,173,075 3.5543 3.107 3.107 3.116 3.063 3.133 19,453,842 3.0931 -1.11%
2012-10-22 0 3.610 3.600 3.610 3.480 3.670 15,433,022 55,411,898 3.5905 3.142 3.133 3.142 3.028 3.194 17,733,907 3.1246 0.00%
2012-10-19 0 3.610 3.610 3.620 3.580 3.640 14,986,085 54,106,619 3.6105 3.142 3.142 3.150 3.116 3.168 17,220,337 3.1420 0.56%
2012-10-18 0 3.590 3.590 3.600 3.570 3.670 33,316,198 120,748,991 3.6243 3.124 3.124 3.133 3.107 3.194 38,283,258 3.1541 2.28%
2012-10-17 0 3.510 3.500 3.510 3.400 3.540 32,181,259 112,210,252 3.4868 3.055 3.046 3.055 2.959 3.081 36,979,112 3.0344 3.54%
2012-10-16 0 3.390 3.380 3.390 3.340 3.390 16,039,890 54,021,689 3.3680 2.950 2.941 2.950 2.907 2.950 18,431,252 2.9310 1.19%
2012-10-15 0 3.350 3.350 3.360 3.320 3.380 11,821,258 40,005,981 3.3842 2.915 2.915 2.924 2.889 2.941 13,583,671 2.9452 0.30%
2012-10-12 0 3.340 3.330 3.340 3.220 3.360 38,698,602 128,853,592 3.3297 2.907 2.898 2.907 2.802 2.924 44,468,116 2.8977 4.37%
2012-10-11 0 3.200 3.200 3.210 3.170 3.240 23,792,695 76,189,999 3.2022 2.785 2.785 2.794 2.759 2.820 27,339,911 2.7868 -1.54%
2012-10-10 0 3.250 3.250 3.260 3.210 3.280 8,821,641 28,644,817 3.2471 2.828 2.828 2.837 2.794 2.854 10,136,846 2.8258 -0.91%
2012-10-09 0 3.280 3.270 3.280 3.260 3.340 9,182,701 30,322,020 3.3021 2.854 2.846 2.854 2.837 2.907 10,551,735 2.8737 0.61%
2012-10-08 0 3.260 3.250 3.260 3.220 3.290 10,832,302 35,320,910 3.2607 2.837 2.828 2.837 2.802 2.863 12,447,273 2.8376 -0.61%
2012-10-05 0 3.280 3.270 3.280 3.200 3.290 11,211,559 36,453,570 3.2514 2.854 2.846 2.854 2.785 2.863 12,883,073 2.8296 3.14%
2012-10-04 0 3.180 3.170 3.180 3.120 3.200 6,550,636 20,753,888 3.1682 2.767 2.759 2.767 2.715 2.785 7,527,260 2.7572 0.63%
2012-10-03 0 3.160 3.160 3.170 3.140 3.260 13,686,580 43,468,431 3.1760 2.750 2.750 2.759 2.733 2.837 15,727,091 2.7639 -1.56%
2012-09-28 0 3.210 3.200 3.210 3.100 3.240 20,378,484 64,919,747 3.1857 2.794 2.785 2.794 2.698 2.820 23,416,680 2.7724 1.58%
2012-09-27 0 3.160 3.150 3.160 3.120 3.190 15,359,942 48,418,095 3.1522 2.750 2.741 2.750 2.715 2.776 17,649,932 2.7432 0.32%
2012-09-26 0 3.150 3.140 3.150 3.120 3.200 11,350,707 35,696,616 3.1449 2.741 2.733 2.741 2.715 2.785 13,042,966 2.7368 -2.78%
2012-09-25 0 3.240 3.230 3.240 3.170 3.260 9,071,996 29,101,615 3.2079 2.820 2.811 2.820 2.759 2.837 10,424,526 2.7916 0.31%
2012-09-24 0 3.230 3.230 3.240 3.160 3.260 12,470,556 40,155,283 3.2200 2.811 2.811 2.820 2.750 2.837 14,329,772 2.8022 -1.22%
2012-09-21 0 3.270 3.220 3.240 3.200 3.280 32,056,666 103,985,915 3.2438 2.846 2.802 2.820 2.785 2.854 36,835,944 2.8229 2.19%
2012-09-20 0 3.200 3.190 3.200 3.190 3.270 11,100,830 35,744,845 3.2200 2.785 2.776 2.785 2.776 2.846 12,755,835 2.8022 -0.93%
2012-09-19 0 3.230 3.230 3.250 3.190 3.290 18,581,159 60,184,623 3.2390 2.811 2.811 2.828 2.776 2.863 21,351,395 2.8188 0.62%
2012-09-18 0 3.210 3.200 3.210 3.190 3.330 23,394,606 75,437,285 3.2246 2.794 2.785 2.794 2.776 2.898 26,882,471 2.8062 -3.60%
2012-09-17 0 3.330 3.310 3.330 3.300 3.390 18,202,271 60,775,748 3.3389 2.898 2.881 2.898 2.872 2.950 20,916,019 2.9057 -1.19%
2012-09-14 0 3.370 3.350 3.370 3.230 3.400 71,308,175 236,307,672 3.3139 2.933 2.915 2.933 2.811 2.959 81,939,399 2.8839 9.06%
2012-09-13 0 3.090 3.080 3.090 3.040 3.100 9,024,106 27,745,991 3.0747 2.689 2.680 2.689 2.646 2.698 10,369,496 2.6757 0.00%
2012-09-12 0 3.090 3.080 3.100 3.000 3.120 13,558,430 41,641,550 3.0713 2.689 2.680 2.698 2.611 2.715 15,579,835 2.6728 0.98%
2012-09-11 0 3.060 3.040 3.050 3.010 3.070 7,779,552 23,593,803 3.0328 2.663 2.646 2.654 2.619 2.672 8,939,393 2.6393 0.00%
2012-09-10 0 3.060 3.050 3.060 3.010 3.090 13,559,740 41,370,631 3.0510 2.663 2.654 2.663 2.619 2.689 15,581,340 2.6551 2.00%
2012-09-07 0 3.000 2.990 3.000 2.880 3.020 17,910,902 53,273,714 2.9744 2.611 2.602 2.611 2.506 2.628 20,581,210 2.5885 4.17%
2012-09-06 0 2.880 2.870 2.880 2.860 2.920 8,511,141 24,499,775 2.8786 2.506 2.498 2.506 2.489 2.541 9,780,054 2.5051 0.70%
2012-09-05 0 2.860 2.860 2.870 2.860 2.900 13,659,311 39,212,304 2.8707 2.489 2.489 2.498 2.489 2.524 15,695,756 2.4983 -1.72%
2012-09-04 0 2.910 2.900 2.910 2.900 3.020 11,310,320 33,396,728 2.9528 2.532 2.524 2.532 2.524 2.628 12,996,558 2.5697 -0.34%
2012-09-03 0 2.920 2.900 2.920 2.900 3.000 11,448,565 33,709,369 2.9444 2.541 2.524 2.541 2.524 2.611 13,155,414 2.5624 -1.68%
2012-08-31 0 2.970 2.970 2.980 2.960 3.020 13,975,827 41,677,222 2.9821 2.585 2.585 2.593 2.576 2.628 16,059,461 2.5952 -1.33%
2012-08-30 0 3.010 3.000 3.010 3.000 3.040 15,563,550 46,878,122 3.0120 2.619 2.611 2.619 2.611 2.646 17,883,895 2.6212 -1.95%
2012-08-29 0 3.070 3.070 3.090 3.070 3.100 11,586,905 35,688,208 3.0800 2.672 2.672 2.689 2.672 2.698 13,314,378 2.6804 -1.92%
2012-08-28 0 3.130 3.130 3.140 3.100 3.170 5,901,377 18,405,184 3.1188 2.724 2.724 2.733 2.698 2.759 6,781,204 2.7141 -0.32%
2012-08-27 0 3.140 3.140 3.160 3.130 3.290 17,580,331 55,713,031 3.1691 2.733 2.733 2.750 2.724 2.863 20,201,355 2.7579 -3.98%
2012-08-24 0 3.270 3.270 3.280 3.240 3.290 4,487,600 14,678,316 3.2709 2.846 2.846 2.854 2.820 2.863 5,156,649 2.8465 -2.10%
2012-08-23 0 3.340 3.330 3.340 3.300 3.340 5,385,052 17,869,021 3.3183 2.907 2.898 2.907 2.872 2.907 6,187,901 2.8877 1.83%
2012-08-22 0 3.280 3.270 3.280 3.250 3.340 6,891,022 22,586,707 3.2777 2.854 2.846 2.854 2.828 2.907 7,918,394 2.8524 -2.09%
2012-08-21 0 3.350 3.340 3.350 3.270 3.380 7,769,909 25,989,024 3.3448 2.915 2.907 2.915 2.846 2.941 8,928,313 2.9109 1.52%
2012-08-20 0 3.300 3.280 3.300 3.210 3.310 7,015,052 22,965,072 3.2737 2.872 2.854 2.872 2.794 2.881 8,060,915 2.8489 -1.20%
2012-08-17 0 3.340 3.330 3.340 3.230 3.360 12,208,523 40,060,845 3.2814 2.907 2.898 2.907 2.811 2.924 14,028,673 2.8556 -0.30%
2012-08-16 0 3.350 3.330 3.350 3.330 3.380 5,736,852 19,227,411 3.3516 2.915 2.898 2.915 2.898 2.941 6,592,150 2.9167 0.60%
2012-08-15 0 3.330 3.310 3.330 3.300 3.390 7,662,247 25,546,135 3.3340 2.898 2.881 2.898 2.872 2.950 8,804,599 2.9015 -2.06%
2012-08-14 0 3.400 3.390 3.400 3.300 3.420 12,586,010 42,281,256 3.3594 2.959 2.950 2.959 2.872 2.976 14,462,438 2.9235 3.03%
2012-08-13 0 3.300 3.290 3.300 3.290 3.400 10,552,930 35,064,171 3.3227 2.872 2.863 2.872 2.863 2.959 12,126,250 2.8916 -2.94%
2012-08-10 0 3.400 3.390 3.400 3.370 3.470 9,272,000 31,457,726 3.3928 2.959 2.950 2.959 2.933 3.020 10,654,348 2.9526 -0.87%
2012-08-09 0 3.430 3.430 3.440 3.360 3.450 16,299,783 55,774,722 3.4218 2.985 2.985 2.994 2.924 3.002 18,729,892 2.9778 2.39%
2012-08-08 0 3.350 3.340 3.350 3.320 3.450 13,122,716 44,391,775 3.3828 2.915 2.907 2.915 2.889 3.002 15,079,161 2.9439 -1.18%
2012-08-07 0 3.390 3.380 3.390 3.220 3.400 30,518,569 102,294,993 3.3519 2.950 2.941 2.950 2.802 2.959 35,068,535 2.9170 5.28%
2012-08-06 0 3.220 3.210 3.220 3.200 3.240 10,631,922 34,203,195 3.2170 2.802 2.794 2.802 2.785 2.820 12,217,019 2.7996 1.58%
2012-08-03 0 3.170 3.160 3.170 3.110 3.180 5,996,712 18,944,275 3.1591 2.759 2.750 2.759 2.706 2.767 6,890,752 2.7492 0.00%
2012-08-02 0 3.170 3.160 3.180 3.130 3.200 7,218,215 22,867,654 3.1680 2.759 2.750 2.767 2.724 2.785 8,294,367 2.7570 0.00%
2012-08-01 0 3.170 3.170 3.180 3.130 3.190 14,957,893 47,380,962 3.1676 2.759 2.759 2.767 2.724 2.776 17,187,942 2.7566 -0.94%
2012-07-31 0 3.200 3.190 3.200 3.140 3.230 19,000,702 60,779,215 3.1988 2.785 2.776 2.785 2.733 2.811 21,833,487 2.7838 1.91%
2012-07-30 0 3.140 3.130 3.140 3.090 3.140 10,321,134 32,176,876 3.1176 2.733 2.724 2.733 2.689 2.733 11,859,896 2.7131 1.62%
2012-07-27 0 3.090 3.080 3.090 3.080 3.110 7,237,623 22,375,626 3.0916 2.689 2.680 2.689 2.680 2.706 8,316,669 2.6905 1.98%
2012-07-26 0 3.030 3.030 3.040 2.990 3.060 7,984,468 24,134,321 3.0227 2.637 2.637 2.646 2.602 2.663 9,174,860 2.6305 -0.33%
2012-07-25 0 3.040 3.040 3.050 2.980 3.050 13,438,456 40,576,315 3.0194 2.646 2.646 2.654 2.593 2.654 15,441,974 2.6277 0.00%
2012-07-24 0 3.040 3.030 3.040 2.990 3.110 6,784,243 20,760,609 3.0601 2.646 2.637 2.646 2.602 2.706 7,795,695 2.6631 -1.30%
2012-07-23 0 3.080 3.070 3.080 3.070 3.120 7,074,651 21,833,552 3.0862 2.680 2.672 2.680 2.672 2.715 8,129,400 2.6858 -3.14%
2012-07-20 0 3.180 3.170 3.180 3.100 3.180 9,653,934 30,322,655 3.1410 2.767 2.759 2.767 2.698 2.767 11,093,224 2.7334 0.32%
2012-07-19 0 3.170 3.160 3.170 3.100 3.180 9,926,865 31,269,818 3.1500 2.759 2.750 2.759 2.698 2.767 11,406,846 2.7413 2.92%
2012-07-18 0 3.080 3.080 3.090 3.050 3.140 7,480,155 23,087,560 3.0865 2.680 2.680 2.689 2.654 2.733 8,595,360 2.6860 -1.60%
2012-07-17 0 3.130 3.130 3.140 3.100 3.170 9,660,522 30,237,684 3.1300 2.724 2.724 2.733 2.698 2.759 11,100,794 2.7239 1.29%
2012-07-16 0 3.090 3.080 3.090 3.060 3.150 6,052,066 18,751,120 3.0983 2.689 2.680 2.689 2.663 2.741 6,954,359 2.6963 -0.96%
2012-07-13 0 3.120 3.110 3.120 3.050 3.200 8,751,251 27,327,767 3.1227 2.715 2.706 2.715 2.654 2.785 10,055,961 2.7176 1.96%
2012-07-12 0 3.060 3.050 3.060 3.040 3.160 19,301,164 59,386,981 3.0769 2.663 2.654 2.663 2.646 2.750 22,178,744 2.6777 -3.47%
2012-07-11 0 3.170 3.170 3.180 3.130 3.190 12,336,899 38,914,847 3.1543 2.759 2.759 2.767 2.724 2.776 14,176,188 2.7451 -0.94%
2012-07-10 0 3.200 3.190 3.200 3.170 3.260 8,707,529 27,834,627 3.1966 2.785 2.776 2.785 2.759 2.837 10,005,721 2.7819 -1.54%
2012-07-09 0 3.250 3.240 3.250 3.220 3.370 14,537,691 47,549,577 3.2708 2.828 2.820 2.828 2.802 2.933 16,705,093 2.8464 -4.13%
2012-07-06 0 3.390 3.390 3.400 3.310 3.400 10,832,000 36,530,400 3.3725 2.950 2.950 2.959 2.881 2.959 12,446,926 2.9349 1.19%
2012-07-05 0 3.350 3.340 3.350 3.270 3.350 4,579,718 15,157,704 3.3097 2.915 2.907 2.915 2.846 2.915 5,262,501 2.8803 0.60%
2012-07-04 0 3.330 3.330 3.340 3.320 3.380 8,675,410 28,984,855 3.3410 2.898 2.898 2.907 2.889 2.941 9,968,813 2.9076 0.60%
2012-07-03 0 3.310 3.300 3.310 3.270 3.350 10,937,817 36,128,508 3.3031 2.881 2.872 2.881 2.846 2.915 12,568,519 2.8745 0.30%
2012-06-29 0 3.300 3.290 3.300 3.200 3.350 16,000,283 52,549,329 3.2843 2.872 2.863 2.872 2.785 2.915 18,385,740 2.8582 2.48%
2012-06-28 0 3.220 3.210 3.220 3.210 3.300 9,757,674 31,673,116 3.2460 2.802 2.794 2.802 2.794 2.872 11,212,430 2.8248 -1.23%
2012-06-27 0 3.260 3.250 3.260 3.200 3.290 8,851,795 28,709,980 3.2434 2.837 2.828 2.837 2.785 2.863 10,171,495 2.8226 0.93%
2012-06-26 0 3.230 3.220 3.230 3.180 3.230 6,105,950 19,606,056 3.2110 2.811 2.802 2.811 2.767 2.811 7,016,276 2.7944 0.94%
2012-06-25 0 3.200 3.190 3.200 3.170 3.270 10,804,480 34,601,865 3.2025 2.785 2.776 2.785 2.759 2.846 12,415,303 2.7870 -2.44%
2012-06-22 0 3.280 3.260 3.270 3.250 3.310 8,239,798 27,063,446 3.2845 2.854 2.837 2.846 2.828 2.881 9,468,257 2.8583 -1.50%
2012-06-21 0 3.330 3.330 3.340 3.320 3.480 17,328,058 58,674,811 3.3861 2.898 2.898 2.907 2.889 3.028 19,911,471 2.9468 -2.35%
2012-06-20 0 3.410 3.390 3.420 3.350 3.420 21,711,975 73,845,824 3.4012 2.968 2.950 2.976 2.915 2.976 24,948,979 2.9599 2.71%
2012-06-19 0 3.320 3.310 3.320 3.280 3.350 9,285,224 30,827,913 3.3201 2.889 2.881 2.889 2.854 2.915 10,669,543 2.8893 0.91%
2012-06-18 0 3.290 3.280 3.290 3.280 3.340 10,301,425 34,000,756 3.3006 2.863 2.854 2.863 2.854 2.907 11,837,248 2.8724 1.23%
2012-06-15 0 3.250 3.240 3.250 3.190 3.270 8,292,600 26,925,344 3.2469 2.828 2.820 2.828 2.776 2.846 9,528,931 2.8256 1.88%
2012-06-14 0 3.190 3.180 3.190 3.160 3.250 7,267,700 23,202,141 3.1925 2.776 2.767 2.776 2.750 2.828 8,351,230 2.7783 -1.85%
2012-06-13 0 3.250 3.240 3.250 3.200 3.260 7,832,852 25,365,603 3.2384 2.828 2.820 2.828 2.785 2.837 9,000,640 2.8182 0.93%
2012-06-12 0 3.220 3.210 3.220 3.180 3.240 4,941,084 15,897,702 3.2175 2.802 2.794 2.802 2.767 2.820 5,677,742 2.8000 -1.53%
2012-06-11 0 3.270 3.260 3.270 3.190 3.290 16,795,139 54,447,204 3.2418 2.846 2.837 2.846 2.776 2.863 19,299,100 2.8212 4.81%
2012-06-08 0 3.120 3.110 3.120 3.080 3.190 15,971,066 49,912,559 3.1252 2.715 2.706 2.715 2.680 2.776 18,352,167 2.7197 0.97%
2012-06-07 0 3.090 3.080 3.090 3.080 3.240 23,623,341 74,451,715 3.1516 2.689 2.680 2.689 2.680 2.820 27,145,308 2.7427 -1.90%
2012-06-06 0 3.150 3.150 3.160 3.100 3.180 12,383,587 38,979,840 3.1477 2.741 2.741 2.750 2.698 2.767 14,229,837 2.7393 1.94%
2012-06-05 0 3.090 3.090 3.100 3.070 3.150 10,331,186 32,073,479 3.1045 2.689 2.689 2.698 2.672 2.741 11,871,446 2.7017 -0.64%
2012-06-04 0 3.110 3.100 3.110 3.040 3.140 23,433,655 72,667,137 3.1010 2.706 2.698 2.706 2.646 2.733 26,927,342 2.6986 -2.81%
2012-06-01 0 3.200 3.190 3.200 3.180 3.340 25,163,105 81,621,418 3.2437 2.785 2.776 2.785 2.767 2.907 28,914,633 2.8228 -4.76%
2012-05-31 0 3.360 3.360 3.370 3.300 3.400 15,783,176 52,945,097 3.3545 2.924 2.924 2.933 2.872 2.959 18,136,265 2.9193 -0.59%
2012-05-30 0 3.380 3.370 3.380 3.270 3.390 21,194,000 70,920,980 3.3463 2.941 2.933 2.941 2.846 2.950 24,353,780 2.9121 -0.29%
2012-05-29 0 3.390 3.380 3.390 3.210 3.400 32,153,281 108,029,544 3.3598 2.950 2.941 2.950 2.794 2.959 36,946,963 2.9239 5.61%
2012-05-28 0 3.210 3.210 3.220 3.150 3.230 6,975,968 22,289,199 3.1951 2.794 2.794 2.802 2.741 2.811 8,016,004 2.7806 0.94%
2012-05-25 0 3.180 3.180 3.190 3.120 3.220 14,195,277 44,925,671 3.1648 2.767 2.767 2.776 2.715 2.802 16,311,629 2.7542 -1.55%
2012-05-24 0 3.230 3.220 3.230 3.170 3.280 19,628,712 63,080,237 3.2137 2.811 2.802 2.811 2.759 2.854 22,555,126 2.7967 0.31%
2012-05-23 0 3.220 3.210 3.220 3.160 3.300 13,732,130 44,115,644 3.2126 2.802 2.794 2.802 2.750 2.872 15,779,432 2.7958 -2.72%
2012-05-22 0 3.310 3.300 3.310 3.280 3.420 16,346,540 54,507,643 3.3345 2.881 2.872 2.881 2.854 2.976 18,783,620 2.9019 1.85%
2012-05-21 0 3.250 3.240 3.250 3.120 3.260 12,037,838 38,441,935 3.1934 2.828 2.820 2.828 2.715 2.837 13,832,540 2.7791 1.88%
2012-05-18 0 3.190 3.180 3.190 3.080 3.210 20,667,866 65,096,438 3.1496 2.776 2.767 2.776 2.680 2.794 23,749,206 2.7410 -1.54%
2012-05-17 0 3.240 3.230 3.240 3.220 3.270 16,592,053 53,818,603 3.2436 2.820 2.811 2.820 2.802 2.846 19,065,736 2.8228 0.62%
2012-05-16 0 3.220 3.210 3.220 3.190 3.240 22,047,180 70,817,158 3.2121 2.802 2.794 2.802 2.776 2.820 25,334,159 2.7953 -3.30%
2012-05-15 0 3.330 3.320 3.330 3.250 3.360 16,695,571 55,278,710 3.3110 2.898 2.889 2.898 2.828 2.924 19,184,687 2.8814 0.30%
2012-05-14 0 3.320 3.300 3.310 3.300 3.420 14,595,322 48,855,714 3.3474 2.889 2.872 2.881 2.872 2.976 16,771,316 2.9131 -1.19%
2012-05-11 0 3.360 3.350 3.360 3.320 3.430 17,208,001 57,903,986 3.3649 2.924 2.915 2.924 2.889 2.985 19,773,515 2.9284 -0.30%
2012-05-10 0 3.370 3.370 3.380 3.320 3.450 19,005,464 64,231,948 3.3797 2.933 2.933 2.941 2.889 3.002 21,838,959 2.9412 0.30%
2012-05-09 0 3.360 3.350 3.360 3.260 3.510 54,185,224 181,836,414 3.3558 2.924 2.915 2.924 2.837 3.055 62,263,614 2.9204 -5.08%
2012-05-08 0 3.540 3.540 3.550 3.500 3.670 17,162,914 60,903,834 3.5486 3.081 3.081 3.089 3.046 3.194 19,721,706 3.0882 -2.75%
2012-05-07 0 3.640 3.630 3.640 3.510 3.700 47,771,689 173,664,933 3.6353 3.168 3.159 3.168 3.055 3.220 54,893,895 3.1636 0.55%
2012-05-04 0 3.620 3.610 3.620 3.610 3.700 25,788,637 93,677,693 3.6325 3.150 3.142 3.150 3.142 3.220 29,633,424 3.1612 -2.95%
2012-05-03 0 3.730 3.710 3.720 3.710 3.760 7,135,283 26,623,001 3.7312 3.246 3.229 3.237 3.229 3.272 8,199,071 3.2471 -0.80%
2012-05-02 0 3.760 3.760 3.770 3.750 3.850 19,767,757 74,776,486 3.7828 3.272 3.272 3.281 3.263 3.350 22,714,901 3.2920 -0.27%
2012-04-30 0 3.770 3.760 3.770 3.730 3.880 25,157,706 95,133,493 3.7815 3.281 3.272 3.281 3.246 3.377 28,908,429 3.2909 0.00%
2012-04-27 0 3.770 3.770 3.780 3.750 3.860 10,132,750 38,469,123 3.7965 3.281 3.281 3.290 3.263 3.359 11,643,426 3.3039 -0.53%
2012-04-26 0 3.790 3.790 3.810 3.760 3.830 16,655,541 63,294,792 3.8002 3.298 3.298 3.316 3.272 3.333 19,138,689 3.3072 0.80%
2012-04-25 0 3.760 3.750 3.760 3.710 3.780 7,470,850 28,016,458 3.7501 3.272 3.263 3.272 3.229 3.290 8,584,667 3.2635 -0.27%
2012-04-24 0 3.770 3.750 3.770 3.680 3.820 16,087,880 60,447,116 3.7573 3.281 3.263 3.281 3.203 3.324 18,486,397 3.2698 1.34%
2012-04-23 0 3.720 3.710 3.720 3.710 3.900 14,158,030 53,644,283 3.7890 3.237 3.229 3.237 3.229 3.394 16,268,828 3.2974 -3.88%
2012-04-20 0 3.870 3.850 3.880 3.730 3.930 21,411,123 82,709,290 3.8629 3.368 3.350 3.377 3.246 3.420 24,603,274 3.3617 2.38%
2012-04-19 0 3.780 3.760 3.770 3.710 3.780 8,312,988 31,234,052 3.7573 3.290 3.272 3.281 3.229 3.290 9,552,358 3.2698 1.07%
2012-04-18 0 3.740 3.740 3.750 3.710 3.780 11,746,764 44,048,317 3.7498 3.255 3.255 3.263 3.229 3.290 13,498,071 3.2633 1.08%
2012-04-17 0 3.700 3.700 3.710 3.650 3.770 16,260,000 59,915,450 3.6848 3.220 3.220 3.229 3.176 3.281 18,684,178 3.2067 -1.60%
2012-04-16 0 3.760 3.750 3.760 3.700 3.760 11,170,102 41,756,823 3.7383 3.272 3.263 3.272 3.220 3.272 12,835,435 3.2532 -0.79%
2012-04-13 0 3.790 3.790 3.800 3.770 3.870 21,576,421 82,115,135 3.8058 3.298 3.298 3.307 3.281 3.368 24,793,216 3.3120 2.71%
2012-04-12 0 3.690 3.680 3.690 3.640 3.720 12,729,661 47,007,001 3.6927 3.211 3.203 3.211 3.168 3.237 14,627,506 3.2136 1.65%
2012-04-11 0 3.630 3.610 3.620 3.600 3.670 15,366,437 55,780,268 3.6300 3.159 3.142 3.150 3.133 3.194 17,657,395 3.1590 -1.36%
2012-04-10 0 3.680 3.680 3.690 3.650 3.720 10,114,199 37,210,729 3.6791 3.203 3.203 3.211 3.176 3.237 11,622,109 3.2017 -0.54%
2012-04-05 0 3.700 3.680 3.690 3.610 3.730 24,191,012 88,810,749 3.6712 3.220 3.203 3.211 3.142 3.246 27,797,612 3.1949 -0.27%
2012-04-03 0 3.710 3.700 3.710 3.670 3.800 22,509,260 83,766,362 3.7214 3.229 3.220 3.229 3.194 3.307 25,865,130 3.2386 1.09%
2012-04-02 0 3.670 3.670 3.680 3.620 3.720 23,518,105 86,136,270 3.6626 3.194 3.194 3.203 3.150 3.237 27,024,382 3.1874 -1.87%
2012-03-30 0 3.740 3.720 3.740 3.670 3.750 13,196,000 49,108,676 3.7215 3.255 3.237 3.255 3.194 3.263 15,163,371 3.2386 1.08%
2012-03-29 0 3.700 3.680 3.700 3.620 3.730 24,068,770 88,220,862 3.6654 3.220 3.203 3.220 3.150 3.246 27,657,145 3.1898 -1.33%
2012-03-28 0 3.750 3.740 3.750 3.700 3.850 11,216,562 41,937,022 3.7388 3.263 3.255 3.263 3.220 3.350 12,888,822 3.2538 -2.09%
2012-03-27 0 3.830 3.820 3.840 3.730 3.850 15,440,055 58,828,799 3.8101 3.333 3.324 3.342 3.246 3.350 17,741,989 3.3158 4.08%
2012-03-26 0 3.680 3.680 3.690 3.650 3.760 15,570,364 57,380,054 3.6852 3.203 3.203 3.211 3.176 3.272 17,891,725 3.2071 -1.08%
2012-03-23 0 3.720 3.710 3.720 3.710 3.780 19,220,000 71,691,194 3.7300 3.237 3.229 3.237 3.229 3.290 22,085,480 3.2461 -2.11%
2012-03-22 0 3.800 3.790 3.800 3.760 3.870 12,982,700 49,200,138 3.7897 3.307 3.298 3.307 3.272 3.368 14,918,270 3.2980 -0.78%
2012-03-21 0 3.830 3.820 3.830 3.720 4.020 64,338,391 247,182,272 3.8419 3.333 3.324 3.333 3.237 3.498 73,930,501 3.3434 1.06%
2012-03-20 0 3.790 3.790 3.800 3.770 3.910 28,557,512 109,411,898 3.8313 3.298 3.298 3.307 3.281 3.403 32,815,107 3.3342 -2.57%
2012-03-19 0 3.890 3.880 3.890 3.880 4.000 27,754,861 108,640,901 3.9143 3.385 3.377 3.385 3.377 3.481 31,892,790 3.4064 -4.19%
2012-03-16 0 4.060 4.030 4.060 4.020 4.090 14,473,998 58,725,229 4.0573 3.533 3.507 3.533 3.498 3.559 16,631,904 3.5309 0.50%
2012-03-15 0 4.040 4.010 4.040 3.940 4.070 17,782,464 71,129,150 4.0000 3.516 3.490 3.516 3.429 3.542 20,433,624 3.4810 -0.74%
2012-03-14 0 4.070 4.050 4.070 4.030 4.170 35,789,230 146,670,686 4.0982 3.542 3.525 3.542 3.507 3.629 41,124,990 3.5665 1.24%
2012-03-13 0 4.020 4.020 4.030 3.950 4.050 14,243,977 57,262,264 4.0201 3.498 3.498 3.507 3.438 3.525 16,367,589 3.4985 1.52%
2012-03-12 0 3.960 3.950 3.970 3.890 4.000 11,705,531 46,153,354 3.9429 3.446 3.438 3.455 3.385 3.481 13,450,690 3.4313 0.25%
2012-03-09 0 3.950 3.940 3.950 3.910 4.000 18,082,960 71,556,103 3.9571 3.438 3.429 3.438 3.403 3.481 20,778,920 3.4437 0.77%
2012-03-08 0 3.920 3.920 3.930 3.880 3.970 23,458,424 91,887,098 3.9170 3.411 3.411 3.420 3.377 3.455 26,955,804 3.4088 0.00%
2012-03-07 0 3.920 3.900 3.930 3.800 3.960 29,471,334 115,012,994 3.9025 3.411 3.394 3.420 3.307 3.446 33,865,169 3.3962 0.26%
2012-03-06 0 3.910 3.900 3.910 3.900 4.100 44,718,426 176,898,194 3.9558 3.403 3.394 3.403 3.394 3.568 51,385,426 3.4426 -5.33%
2012-03-05 0 4.130 4.120 4.130 4.120 4.270 14,348,362 59,955,904 4.1786 3.594 3.585 3.594 3.585 3.716 16,487,537 3.6364 -2.82%
2012-03-02 0 4.250 4.250 4.270 4.200 4.270 12,008,413 50,984,028 4.2457 3.699 3.699 3.716 3.655 3.716 13,798,728 3.6948 1.67%
2012-03-01 0 4.180 4.170 4.190 4.160 4.280 14,637,324 61,660,351 4.2125 3.638 3.629 3.646 3.620 3.725 16,819,580 3.6660 -2.56%
2012-02-29 0 4.290 4.290 4.310 4.260 4.350 23,245,445 100,176,880 4.3095 3.733 3.733 3.751 3.707 3.786 26,711,072 3.7504 0.00%
2012-02-28 0 4.290 4.280 4.300 4.200 4.300 16,642,589 70,794,891 4.2538 3.733 3.725 3.742 3.655 3.742 19,123,806 3.7019 2.88%
2012-02-27 0 4.170 4.160 4.170 4.130 4.410 51,754,277 221,315,604 4.2763 3.629 3.620 3.629 3.594 3.838 59,470,241 3.7215 -0.24%
2012-02-24 0 4.180 4.180 4.190 4.150 4.240 13,083,000 54,870,886 4.1941 3.638 3.638 3.646 3.612 3.690 15,033,524 3.6499 -0.71%
2012-02-23 0 4.210 4.210 4.220 4.150 4.250 16,988,756 71,360,305 4.2004 3.664 3.664 3.672 3.612 3.699 19,521,583 3.6555 -0.71%
2012-02-22 0 4.240 4.220 4.240 4.050 4.270 23,752,372 99,962,176 4.2085 3.690 3.672 3.690 3.525 3.716 27,293,576 3.6625 3.16%
2012-02-21 0 4.110 4.110 4.120 4.030 4.180 25,125,847 103,045,295 4.1012 3.577 3.577 3.585 3.507 3.638 28,871,820 3.5691 -1.20%
2012-02-20 0 4.160 4.150 4.160 4.150 4.260 25,870,340 109,199,705 4.2210 3.620 3.612 3.620 3.612 3.707 29,727,308 3.6734 0.24%
2012-02-17 0 4.150 4.140 4.150 4.130 4.300 38,186,756 160,003,564 4.1900 3.612 3.603 3.612 3.594 3.742 43,879,959 3.6464 -0.48%
2012-02-16 0 4.170 4.160 4.170 4.140 4.260 19,947,792 83,673,475 4.1946 3.629 3.620 3.629 3.603 3.707 22,921,777 3.6504 -2.80%
2012-02-15 0 4.290 4.280 4.290 4.090 4.310 42,555,839 180,412,037 4.2394 3.733 3.725 3.733 3.559 3.751 48,900,422 3.6894 4.89%
2012-02-14 0 4.090 4.080 4.090 4.060 4.200 35,648,180 146,050,751 4.0970 3.559 3.551 3.559 3.533 3.655 40,962,911 3.5654 -2.39%
2012-02-13 0 4.190 4.190 4.200 4.130 4.260 38,736,206 162,618,908 4.1981 3.646 3.646 3.655 3.594 3.707 44,511,326 3.6534 0.48%
2012-02-10 0 4.170 4.160 4.170 4.140 4.450 79,102,654 341,788,411 4.3208 3.629 3.620 3.629 3.603 3.873 90,895,944 3.7602 -3.02%
2012-02-09 0 4.300 4.270 4.300 4.020 4.320 66,026,539 278,630,180 4.2200 3.742 3.716 3.742 3.498 3.760 75,870,332 3.6725 4.37%
2012-02-08 0 4.120 4.120 4.130 3.880 4.150 46,492,490 187,416,060 4.0311 3.585 3.585 3.594 3.377 3.612 53,423,982 3.5081 5.91%
2012-02-07 0 3.890 3.880 3.890 3.870 3.960 26,104,991 102,063,476 3.9097 3.385 3.377 3.385 3.368 3.446 29,996,943 3.4025 -0.77%
2012-02-06 0 3.920 3.910 3.920 3.900 3.980 27,857,086 109,500,921 3.9308 3.411 3.403 3.411 3.394 3.464 32,010,255 3.4208 0.51%
2012-02-03 0 3.900 3.890 3.910 3.810 3.940 18,788,694 73,113,980 3.8914 3.394 3.385 3.403 3.316 3.429 21,589,871 3.3865 1.04%
2012-02-02 0 3.860 3.850 3.860 3.780 3.860 49,253,809 188,127,928 3.8196 3.359 3.350 3.359 3.290 3.359 56,596,982 3.3240 3.76%
2012-02-01 0 3.720 3.720 3.730 3.700 3.840 41,954,612 157,414,227 3.7520 3.237 3.237 3.246 3.220 3.342 48,209,559 3.2652 -1.59%
2012-01-31 0 3.780 3.770 3.780 3.540 3.800 67,579,552 252,490,983 3.7362 3.290 3.281 3.290 3.081 3.307 77,654,881 3.2515 -3.82%
2012-01-30 0 3.930 3.920 3.930 3.900 4.090 28,697,405 113,866,753 3.9678 3.420 3.411 3.420 3.394 3.559 32,975,856 3.4530 -3.44%
2012-01-27 0 4.070 4.070 4.080 4.060 4.150 21,565,101 88,468,770 4.1024 3.542 3.542 3.551 3.533 3.612 24,780,208 3.5701 -1.21%
2012-01-26 0 4.120 4.110 4.120 4.080 4.170 35,839,135 147,998,587 4.1295 3.585 3.577 3.585 3.551 3.629 41,182,335 3.5937 3.26%
2012-01-20 0 3.990 3.980 4.000 3.970 4.100 31,884,000 127,906,214 4.0116 3.472 3.464 3.481 3.455 3.568 36,637,535 3.4911 -0.75%
2012-01-19 0 4.020 4.010 4.020 3.860 4.040 61,490,312 245,008,235 3.9845 3.498 3.490 3.498 3.359 3.516 70,657,806 3.4675 5.79%
2012-01-18 0 3.800 3.800 3.820 3.770 3.870 26,328,506 100,642,530 3.8226 3.307 3.307 3.324 3.281 3.368 30,253,782 3.3266 -1.55%
2012-01-17 0 3.860 3.850 3.860 3.590 3.870 60,395,124 228,073,098 3.7763 3.359 3.350 3.359 3.124 3.368 69,399,338 3.2864 8.12%
2012-01-16 0 3.570 3.560 3.580 3.550 3.640 16,438,520 59,001,172 3.5892 3.107 3.098 3.116 3.089 3.168 18,889,313 3.1235 -2.99%
2012-01-13 0 3.680 3.670 3.680 3.590 3.680 28,121,157 102,469,641 3.6439 3.203 3.194 3.203 3.124 3.203 32,313,696 3.1711 2.22%
2012-01-12 0 3.600 3.600 3.610 3.580 3.720 29,206,630 106,464,429 3.6452 3.133 3.133 3.142 3.116 3.237 33,561,001 3.1723 -0.28%
2012-01-11 0 3.610 3.610 3.620 3.530 3.690 52,701,003 191,256,792 3.6291 3.142 3.142 3.150 3.072 3.211 60,558,113 3.1582 2.27%
2012-01-10 0 3.530 3.520 3.530 3.460 3.560 45,350,690 159,593,596 3.5191 3.072 3.063 3.072 3.011 3.098 52,111,953 3.0625 2.92%
2012-01-09 0 3.430 3.410 3.430 3.220 3.430 33,108,896 109,734,537 3.3144 2.985 2.968 2.985 2.802 2.985 38,045,049 2.8843 2.39%
2012-01-06 0 3.350 3.330 3.350 3.300 3.430 12,004,495 40,047,144 3.3360 2.915 2.898 2.915 2.872 2.985 13,794,226 2.9032 -2.62%
2012-01-05 0 3.440 3.430 3.450 3.410 3.480 11,441,376 39,414,255 3.4449 2.994 2.985 3.002 2.968 3.028 13,147,153 2.9979 0.29%
2012-01-04 0 3.430 3.420 3.430 3.420 3.520 16,322,926 56,634,072 3.4696 2.985 2.976 2.985 2.976 3.063 18,756,485 3.0194 -0.29%
2012-01-03 0 3.440 3.430 3.440 3.400 3.500 18,508,537 63,428,302 3.4270 2.994 2.985 2.994 2.959 3.046 21,267,946 2.9823 1.78%
2011-12-30 0 3.380 3.360 3.380 3.350 3.410 12,445,624 42,167,920 3.3882 2.941 2.924 2.941 2.915 2.968 14,301,123 2.9486 0.30%
2011-12-29 0 3.370 3.370 3.390 3.320 3.410 16,514,240 55,784,643 3.3780 2.933 2.933 2.950 2.889 2.968 18,976,322 2.9397 0.00%
2011-12-28 0 3.370 3.370 3.390 3.360 3.430 12,827,355 43,437,766 3.3863 2.933 2.933 2.950 2.924 2.985 14,739,765 2.9470 -3.16%
2011-12-23 0 3.480 3.480 3.490 3.450 3.560 21,821,253 76,606,997 3.5107 3.028 3.028 3.037 3.002 3.098 25,074,549 3.0552 0.58%
2011-12-22 0 3.460 3.450 3.460 3.340 3.470 18,661,696 63,707,489 3.4138 3.011 3.002 3.011 2.907 3.020 21,443,939 2.9709 1.76%
2011-12-21 0 3.400 3.390 3.400 3.360 3.430 22,693,404 76,858,447 3.3868 2.959 2.950 2.959 2.924 2.985 26,076,728 2.9474 3.66%
2011-12-20 0 3.280 3.260 3.270 3.260 3.380 16,189,156 53,383,965 3.2975 2.854 2.837 2.846 2.837 2.941 18,602,772 2.8697 -0.61%
2011-12-19 0 3.300 3.290 3.300 3.260 3.380 13,834,500 45,840,625 3.3135 2.872 2.863 2.872 2.837 2.941 15,897,064 2.8836 -2.94%
2011-12-16 0 3.400 3.390 3.400 3.300 3.430 35,389,496 118,946,705 3.3611 2.959 2.950 2.959 2.872 2.985 40,665,660 2.9250 2.41%
2011-12-15 0 3.320 3.310 3.340 3.250 3.370 32,615,928 108,059,033 3.3131 2.889 2.881 2.907 2.828 2.933 37,478,585 2.8832 -2.92%
2011-12-14 0 3.420 3.410 3.420 3.410 3.520 27,457,996 95,290,003 3.4704 2.976 2.968 2.976 2.968 3.063 31,551,665 3.0201 -3.12%
2011-12-13 0 3.530 3.530 3.540 3.520 3.580 14,852,842 52,725,972 3.5499 3.072 3.072 3.081 3.063 3.116 17,067,229 3.0893 -3.02%
2011-12-12 0 3.640 3.620 3.650 3.620 3.720 16,599,552 60,861,633 3.6665 3.168 3.150 3.176 3.150 3.237 19,074,353 3.1908 0.00%
2011-12-09 0 3.640 3.630 3.640 3.580 3.680 35,384,920 128,350,634 3.6273 3.168 3.159 3.168 3.116 3.203 40,660,402 3.1566 -3.70%
2011-12-08 0 3.780 3.770 3.780 3.750 3.850 20,997,309 79,460,992 3.7843 3.290 3.281 3.290 3.263 3.350 24,127,765 3.2933 -1.05%
2011-12-07 0 3.820 3.810 3.820 3.710 3.830 28,824,036 108,961,836 3.7802 3.324 3.316 3.324 3.229 3.333 33,121,366 3.2898 3.52%
2011-12-06 0 3.690 3.670 3.680 3.630 3.790 19,124,701 71,219,234 3.7239 3.211 3.194 3.203 3.159 3.298 21,975,973 3.2408 -2.38%
2011-12-05 0 3.780 3.770 3.780 3.700 3.790 14,184,367 53,268,694 3.7555 3.290 3.281 3.290 3.220 3.298 16,299,092 3.2682 1.07%
2011-12-02 0 3.740 3.740 3.750 3.680 3.820 26,589,204 99,446,012 3.7401 3.255 3.255 3.263 3.203 3.324 30,553,347 3.2548 -2.35%
2011-12-01 0 3.830 3.810 3.820 3.770 3.900 71,092,482 271,524,561 3.8193 3.333 3.316 3.324 3.281 3.394 81,691,548 3.3238 8.19%
2011-11-30 0 3.540 3.540 3.550 3.530 3.680 19,571,384 70,334,480 3.5937 3.081 3.081 3.089 3.072 3.203 22,489,251 3.1275 -4.32%
2011-11-29 0 3.700 3.690 3.700 3.610 3.710 20,636,000 75,649,490 3.6659 3.220 3.211 3.220 3.142 3.229 23,712,589 3.1903 2.49%
2011-11-28 0 3.610 3.590 3.620 3.530 3.620 16,479,000 59,180,504 3.5913 3.142 3.124 3.150 3.072 3.150 18,935,828 3.1253 3.44%
2011-11-25 0 3.490 3.480 3.490 3.430 3.540 8,958,811 31,442,923 3.5097 3.037 3.028 3.037 2.985 3.081 10,294,466 3.0544 -0.29%
2011-11-24 0 3.500 3.490 3.500 3.400 3.610 22,088,414 77,809,239 3.5226 3.046 3.037 3.046 2.959 3.142 25,381,541 3.0656 0.29%
2011-11-23 0 3.490 3.480 3.490 3.480 3.610 27,900,104 97,999,401 3.5125 3.037 3.028 3.037 3.028 3.142 32,059,687 3.0568 -4.12%
2011-11-22 0 3.640 3.640 3.650 3.540 3.680 24,276,576 88,056,680 3.6272 3.168 3.168 3.176 3.081 3.203 27,895,933 3.1566 1.11%
2011-11-21 0 3.600 3.590 3.600 3.570 3.690 24,511,530 88,401,363 3.6065 3.133 3.124 3.133 3.107 3.211 28,165,915 3.1386 -3.23%
2011-11-18 0 3.720 3.720 3.730 3.660 3.820 55,090,162 206,424,886 3.7470 3.237 3.237 3.246 3.185 3.324 63,303,468 3.2609 -5.10%
2011-11-17 0 3.920 3.910 3.920 3.880 3.990 53,187,315 209,044,354 3.9303 3.411 3.403 3.411 3.377 3.472 61,116,928 3.4204 -2.97%
2011-11-16 0 4.040 4.020 4.030 3.940 4.140 22,512,676 90,683,978 4.0281 3.516 3.498 3.507 3.429 3.603 25,869,055 3.5055 -1.94%
2011-11-15 0 4.120 4.100 4.120 4.100 4.200 17,057,051 70,464,747 4.1311 3.585 3.568 3.585 3.568 3.655 19,600,060 3.5951 -2.37%
2011-11-14 0 4.220 4.230 4.240 4.190 4.360 23,727,737 100,632,981 4.2412 3.672 3.681 3.690 3.646 3.794 27,265,268 3.6909 1.44%
2011-11-11 0 4.160 4.150 4.160 4.100 4.200 14,973,011 62,236,328 4.1566 3.620 3.612 3.620 3.568 3.655 17,205,314 3.6173 2.97%
2011-11-10 0 4.040 4.020 4.030 4.010 4.200 39,856,639 163,316,789 4.0976 3.516 3.498 3.507 3.490 3.655 45,798,803 3.5660 -7.34%
2011-11-09 0 4.360 4.360 4.370 4.330 4.530 37,074,300 163,462,515 4.4091 3.794 3.794 3.803 3.768 3.942 42,601,649 3.8370 0.23%
2011-11-08 0 4.350 4.330 4.340 4.340 4.650 50,619,088 224,830,775 4.4416 3.786 3.768 3.777 3.777 4.047 58,165,808 3.8653 -5.02%
2011-11-07 0 4.580 4.580 4.600 4.480 4.650 22,272,000 102,105,070 4.5845 3.986 3.986 4.003 3.899 4.047 25,592,497 3.9896 -1.29%
2011-11-04 0 4.640 4.650 4.660 4.460 4.680 43,545,275 199,809,916 4.5886 4.038 4.047 4.055 3.881 4.073 50,037,372 3.9932 7.16%
2011-11-03 0 4.330 4.300 4.330 4.210 4.440 29,901,057 129,736,368 4.3389 3.768 3.742 3.768 3.664 3.864 34,358,959 3.7759 -0.69%
2011-11-02 0 4.360 4.350 4.360 3.950 4.360 35,079,914 147,150,488 4.1947 3.794 3.786 3.794 3.438 3.794 40,309,923 3.6505 6.34%
2011-11-01 0 4.100 4.100 4.110 4.090 4.340 40,559,553 169,110,650 4.1694 3.568 3.568 3.577 3.559 3.777 46,606,513 3.6285 -5.53%
2011-10-31 0 4.340 4.330 4.340 4.220 4.640 35,035,841 152,011,690 4.3387 3.777 3.768 3.777 3.672 4.038 40,259,279 3.7758 -6.87%
2011-10-28 0 4.660 4.650 4.660 4.630 4.900 70,982,124 335,047,784 4.7202 4.055 4.047 4.055 4.029 4.264 81,564,737 4.1078 2.87%
2011-10-27 0 4.530 4.520 4.540 4.060 4.550 69,576,909 303,641,917 4.3641 3.942 3.934 3.951 3.533 3.960 79,950,021 3.7979 11.85%
2011-10-26 0 4.050 4.050 4.060 3.850 4.150 96,466,373 389,277,032 4.0354 3.525 3.525 3.533 3.350 3.612 110,848,393 3.5118 3.85%
2011-10-25 1 3.900 3.880 3.900 3.900 3.900 418,000 1,630,200 3.9000 3.394 3.377 3.394 3.394 3.394 480,319 3.3940 1.83%
2011-10-24 0 3.830 3.810 3.830 3.730 3.860 52,199,473 194,088,439 3.7182 3.333 3.316 3.333 3.246 3.359 59,981,810 3.2358 6.39%
2011-10-21 0 3.600 3.590 3.600 3.470 3.610 21,283,284 75,477,400 3.5463 3.133 3.124 3.133 3.020 3.142 24,456,375 3.0862 2.27%
2011-10-20 0 3.520 3.510 3.520 3.450 3.630 44,438,734 155,669,225 3.5030 3.063 3.055 3.063 3.002 3.159 51,064,035 3.0485 -4.86%
2011-10-19 0 3.700 3.690 3.720 3.670 3.920 46,224,824 173,825,279 3.7604 3.220 3.211 3.237 3.194 3.411 53,116,410 3.2725 -0.54%
2011-10-18 0 3.720 3.730 3.740 3.710 3.950 49,312,742 191,150,539 3.8763 3.237 3.246 3.255 3.229 3.438 56,664,701 3.3734 -10.58%
2011-10-17 0 4.160 4.150 4.160 3.980 4.200 39,259,059 162,279,229 4.1335 3.620 3.612 3.620 3.464 3.655 45,112,130 3.5972 6.67%
2011-10-14 0 3.900 3.890 3.900 3.860 4.090 35,197,254 139,145,248 3.9533 3.394 3.385 3.394 3.359 3.559 40,444,757 3.4404 -5.80%
2011-10-13 0 4.140 4.130 4.140 3.990 4.250 67,700,519 279,319,912 4.1258 3.603 3.594 3.603 3.472 3.699 77,793,883 3.5905 1.72%
2011-10-12 0 4.070 4.060 4.090 3.580 4.140 63,895,409 253,359,853 3.9652 3.542 3.533 3.559 3.116 3.603 73,421,475 3.4508 8.53%
2011-10-11 0 3.750 3.740 3.750 3.640 3.810 54,513,682 202,262,009 3.7103 3.263 3.255 3.263 3.168 3.316 62,641,041 3.2289 5.34%
2011-10-10 0 3.560 3.550 3.560 3.410 3.680 38,122,586 132,883,212 3.4857 3.098 3.089 3.098 2.968 3.203 43,806,222 3.0334 -3.52%
2011-10-07 0 3.690 3.680 3.700 3.560 3.770 46,103,880 168,949,025 3.6645 3.211 3.203 3.220 3.098 3.281 52,977,435 3.1891 4.24%
2011-10-06 0 3.540 3.530 3.550 3.460 3.800 52,866,897 187,648,211 3.5494 3.081 3.072 3.089 3.011 3.307 60,748,740 3.0889 4.42%
2011-10-04 0 3.390 3.390 3.400 3.300 3.540 51,460,691 176,939,470 3.4383 2.950 2.950 2.959 2.872 3.081 59,132,885 2.9922 -2.02%
2011-10-03 0 3.460 3.450 3.460 3.200 3.550 56,377,920 191,647,356 3.3993 3.011 3.002 3.011 2.785 3.089 64,783,216 2.9583 -0.57%
2011-09-30 0 3.480 3.450 3.470 3.420 3.690 47,341,213 166,031,980 3.5071 3.028 3.002 3.020 2.976 3.211 54,399,240 3.0521 -6.70%
2011-09-28 0 3.730 3.720 3.730 3.560 3.820 50,823,651 187,929,547 3.6977 3.246 3.237 3.246 3.098 3.324 58,400,869 3.2179 -2.36%
2011-09-27 0 3.820 3.810 3.820 3.680 3.950 46,247,181 176,104,338 3.8079 3.324 3.316 3.324 3.203 3.438 53,142,101 3.3138 6.70%
2011-09-26 0 3.580 3.580 3.600 3.420 3.650 42,498,387 150,560,177 3.5427 3.116 3.116 3.133 2.976 3.176 48,834,405 3.0831 1.13%
2011-09-23 0 3.540 3.540 3.550 3.390 3.650 55,645,122 195,628,750 3.5156 3.081 3.081 3.089 2.950 3.176 63,941,166 3.0595 -5.60%
2011-09-22 0 3.750 3.750 3.780 3.700 3.970 22,423,208 86,000,838 3.8353 3.263 3.263 3.290 3.220 3.455 25,766,249 3.3377 -9.42%
2011-09-21 0 4.140 4.140 4.150 4.060 4.220 24,380,610 100,872,462 4.1374 3.603 3.603 3.612 3.533 3.672 28,015,477 3.6006 -1.66%
2011-09-20 0 4.210 4.200 4.210 4.170 4.400 12,630,674 53,306,922 4.2204 3.664 3.655 3.664 3.629 3.829 14,513,761 3.6729 -2.77%
2011-09-19 0 4.330 4.320 4.330 4.310 4.450 10,312,634 44,907,712 4.3546 3.768 3.760 3.768 3.751 3.873 11,850,128 3.7896 -2.91%
2011-09-16 0 4.460 4.450 4.480 4.440 4.500 15,815,229 70,752,115 4.4737 3.881 3.873 3.899 3.864 3.916 18,173,097 3.8932 1.59%
2011-09-15 0 4.390 4.370 4.410 4.260 4.480 14,798,049 64,451,965 4.3554 3.820 3.803 3.838 3.707 3.899 17,004,267 3.7903 -0.68%
2011-09-14 0 4.420 4.410 4.420 4.280 4.550 36,720,624 161,517,440 4.3985 3.847 3.838 3.847 3.725 3.960 42,195,244 3.8279 1.84%
2011-09-12 0 4.340 4.330 4.340 4.300 4.540 19,133,011 83,650,937 4.3721 3.777 3.768 3.777 3.742 3.951 21,985,522 3.8048 -6.67%
2011-09-09 0 4.650 4.630 4.670 4.620 4.770 14,494,164 67,737,908 4.6735 4.047 4.029 4.064 4.021 4.151 16,655,076 4.0671 -1.69%
2011-09-08 0 4.730 4.730 4.740 4.710 4.880 25,374,876 121,087,634 4.7719 4.116 4.116 4.125 4.099 4.247 29,157,976 4.1528 0.00%
2011-09-07 0 4.730 4.720 4.730 4.690 4.900 35,303,590 167,518,673 4.7451 4.116 4.108 4.116 4.081 4.264 40,566,947 4.1294 -0.84%
2011-09-06 0 4.770 4.750 4.760 4.690 4.900 28,696,999 136,339,848 4.7510 4.151 4.134 4.142 4.081 4.264 32,975,389 4.1346 -3.05%
2011-09-05 0 4.920 4.910 4.920 4.900 5.010 15,551,115 76,979,934 4.9501 4.282 4.273 4.282 4.264 4.360 17,869,606 4.3079 -3.53%
2011-09-02 0 5.100 5.080 5.090 5.080 5.380 19,661,260 101,284,403 5.1515 4.438 4.421 4.430 4.421 4.682 22,592,526 4.4831 -4.85%
2011-09-01 0 5.360 5.350 5.380 5.260 5.570 41,660,954 226,138,469 5.4281 4.665 4.656 4.682 4.578 4.847 47,872,120 4.7238 3.08%
2011-08-31 0 5.200 5.180 5.210 5.050 5.210 17,996,869 92,102,780 5.1177 4.525 4.508 4.534 4.395 4.534 20,679,994 4.4537 0.58%
2011-08-30 0 5.170 5.160 5.170 5.060 5.280 36,536,115 189,285,852 5.1808 4.499 4.491 4.499 4.403 4.595 41,983,227 4.5086 4.02%
2011-08-29 0 4.970 4.970 4.990 4.960 5.180 33,311,160 167,165,454 5.0183 4.325 4.325 4.343 4.316 4.508 38,277,469 4.3672 -5.51%
2011-08-26 0 5.260 5.250 5.260 5.230 5.410 14,274,555 75,738,770 5.3059 4.578 4.569 4.578 4.551 4.708 16,402,726 4.6175 -1.87%
2011-08-25 0 5.360 5.340 5.350 5.190 5.370 18,614,476 98,538,527 5.2937 4.665 4.647 4.656 4.517 4.673 21,389,679 4.6068 3.47%
2011-08-24 0 5.180 5.200 5.210 5.110 5.290 23,421,128 122,387,530 5.2255 4.508 4.525 4.534 4.447 4.604 26,912,947 4.5475 0.19%
2011-08-23 0 5.170 5.160 5.180 4.910 5.180 29,533,062 147,937,545 5.0092 4.499 4.491 4.508 4.273 4.508 33,936,100 4.3593 5.51%
2011-08-22 0 4.900 4.880 4.900 4.690 4.970 35,263,220 169,993,489 4.8207 4.264 4.247 4.264 4.081 4.325 40,520,558 4.1952 -1.01%
2011-08-19 0 4.950 4.960 4.970 4.890 5.240 34,994,155 176,819,380 5.0528 4.308 4.316 4.325 4.256 4.560 40,211,379 4.3972 -7.99%
2011-08-18 0 5.380 5.370 5.380 5.350 5.500 15,378,615 83,007,571 5.3976 4.682 4.673 4.682 4.656 4.786 17,671,389 4.6973 -1.82%
2011-08-17 0 5.480 5.460 5.470 5.460 5.590 9,285,162 51,325,011 5.5276 4.769 4.752 4.760 4.752 4.865 10,669,472 4.8105 -0.54%
2011-08-16 0 5.510 5.510 5.520 5.450 5.690 18,609,526 103,240,080 5.5477 4.795 4.795 4.804 4.743 4.952 21,383,991 4.8279 -1.78%
2011-08-15 0 5.610 5.600 5.610 5.470 5.630 14,443,718 80,105,672 5.5461 4.882 4.873 4.882 4.760 4.900 16,597,109 4.8265 3.31%
2011-08-12 0 5.430 5.440 5.450 5.380 5.680 19,604,599 108,104,745 5.5143 4.725 4.734 4.743 4.682 4.943 22,527,418 4.7988 -2.51%
2011-08-11 0 5.570 5.550 5.560 5.450 5.650 30,726,940 171,102,301 5.5685 4.847 4.830 4.839 4.743 4.917 35,307,971 4.8460 -3.63%
2011-08-10 0 5.780 5.760 5.800 5.690 5.860 31,878,809 184,004,764 5.7720 5.030 5.013 5.047 4.952 5.100 36,631,571 5.0231 3.77%
2011-08-09 0 5.570 5.560 5.590 5.250 6.030 54,143,164 299,257,501 5.5272 4.847 4.839 4.865 4.569 5.248 62,215,283 4.8100 -5.27%
2011-08-08 0 5.880 5.860 5.890 5.550 5.960 30,098,972 172,779,779 5.7404 5.117 5.100 5.126 4.830 5.187 34,586,380 4.9956 -2.65%
2011-08-05 0 6.040 6.030 6.040 6.000 6.140 35,344,799 214,030,492 6.0555 5.256 5.248 5.256 5.222 5.343 40,614,300 5.2698 -5.33%
2011-08-04 0 6.380 6.360 6.390 6.300 6.450 14,849,427 94,540,310 6.3666 5.552 5.535 5.561 5.483 5.613 17,063,305 5.5406 -0.16%
2011-08-03 0 6.390 6.380 6.390 6.340 6.440 20,769,476 132,979,463 6.4026 5.561 5.552 5.561 5.517 5.604 23,865,965 5.5719 -2.44%
2011-08-02 0 6.550 6.540 6.550 6.510 6.700 18,720,997 123,089,383 6.5749 5.700 5.691 5.700 5.665 5.831 21,512,081 5.7219 -2.67%
2011-08-01 0 6.730 6.720 6.750 6.670 6.810 22,926,810 154,440,831 6.7363 5.857 5.848 5.874 5.805 5.926 26,344,932 5.8623 0.90%
2011-07-29 0 6.670 6.640 6.660 6.530 6.830 34,976,190 232,558,912 6.6491 5.805 5.778 5.796 5.683 5.944 40,190,735 5.7864 -1.04%
2011-07-28 0 6.740 6.760 6.770 6.550 6.780 84,044,883 564,585,190 6.7177 5.866 5.883 5.892 5.700 5.900 96,575,003 5.8461 2.90%
2011-07-27 0 6.550 6.550 6.560 6.140 6.620 72,555,046 470,465,659 6.4843 5.700 5.700 5.709 5.343 5.761 83,372,164 5.6430 5.48%
2011-07-26 0 6.210 6.210 6.220 6.090 6.220 11,729,260 72,415,356 6.1739 5.404 5.404 5.413 5.300 5.413 13,477,957 5.3729 0.81%
2011-07-25 0 6.160 6.150 6.160 6.110 6.230 10,759,498 66,285,604 6.1607 5.361 5.352 5.361 5.317 5.422 12,363,615 5.3613 -1.60%
2011-07-22 0 6.260 6.260 6.270 6.160 6.290 21,396,501 133,206,146 6.2256 5.448 5.448 5.456 5.361 5.474 24,586,472 5.4179 2.29%
2011-07-21 0 6.120 6.110 6.120 6.080 6.240 16,015,824 97,992,522 6.1185 5.326 5.317 5.326 5.291 5.430 18,403,598 5.3246 -1.45%
2011-07-20 0 6.210 6.210 6.220 6.120 6.280 15,025,783 93,198,033 6.2025 5.404 5.404 5.413 5.326 5.465 17,265,953 5.3978 0.65%
2011-07-19 0 6.170 6.150 6.160 6.010 6.180 23,415,190 142,687,371 6.0938 5.369 5.352 5.361 5.230 5.378 26,906,124 5.3032 1.48%
2011-07-18 0 6.080 6.070 6.080 6.060 6.220 14,926,540 91,390,127 6.1227 5.291 5.282 5.291 5.274 5.413 17,151,914 5.3283 -1.78%
2011-07-15 0 6.190 6.170 6.190 6.110 6.210 6,991,869 43,123,302 6.1676 5.387 5.369 5.387 5.317 5.404 8,034,276 5.3674 0.00%
2011-07-14 0 6.190 6.170 6.180 6.140 6.330 15,595,858 97,107,840 6.2265 5.387 5.369 5.378 5.343 5.509 17,921,020 5.4187 -0.48%
2011-07-13 0 6.220 6.200 6.210 6.100 6.240 17,290,229 106,611,116 6.1660 5.413 5.396 5.404 5.309 5.430 19,868,002 5.3660 2.30%
2011-07-12 0 6.080 6.080 6.090 6.050 6.260 29,875,460 182,774,916 6.1179 5.291 5.291 5.300 5.265 5.448 34,329,545 5.3241 -3.95%
2011-07-11 0 6.330 6.310 6.330 6.250 6.420 21,687,440 137,401,350 6.3355 5.509 5.491 5.509 5.439 5.587 24,920,786 5.5135 -2.01%
2011-07-08 0 6.460 6.440 6.470 6.410 6.520 18,585,118 119,913,354 6.4521 5.622 5.604 5.631 5.578 5.674 21,355,944 5.6150 1.57%
2011-07-07 0 6.360 6.360 6.380 6.330 6.440 16,644,540 106,201,367 6.3806 5.535 5.535 5.552 5.509 5.604 19,126,048 5.5527 0.00%
2011-07-06 0 6.360 6.360 6.370 6.350 6.530 22,951,896 147,066,413 6.4076 5.535 5.535 5.544 5.526 5.683 26,373,758 5.5762 -2.45%
2011-07-05 0 6.520 6.510 6.520 6.430 6.630 29,125,602 189,687,192 6.5127 5.674 5.665 5.674 5.596 5.770 33,467,892 5.6677 -2.54%
2011-07-04 0 6.690 6.680 6.690 6.650 6.750 23,078,014 154,447,771 6.6924 5.822 5.813 5.822 5.787 5.874 26,518,679 5.8241 1.98%
2011-06-30 0 6.560 6.550 6.560 6.460 6.570 20,230,195 131,936,070 6.5217 5.709 5.700 5.709 5.622 5.718 23,246,283 5.6756 2.50%
2011-06-29 0 6.400 6.400 6.420 6.350 6.540 11,166,895 71,867,076 6.4357 5.570 5.570 5.587 5.526 5.691 12,831,750 5.6007 -0.62%
2011-06-28 0 6.440 6.440 6.450 6.360 6.520 12,740,877 81,877,848 6.4264 5.604 5.604 5.613 5.535 5.674 14,640,394 5.5926 0.00%
2011-06-27 0 6.440 6.430 6.450 6.350 6.500 14,954,944 96,476,998 6.4512 5.604 5.596 5.613 5.526 5.657 17,184,553 5.6142 0.16%
2011-06-24 0 6.430 6.410 6.440 6.290 6.480 28,995,604 186,135,935 6.4195 5.596 5.578 5.604 5.474 5.639 33,318,513 5.5866 2.88%
2011-06-23 0 6.250 6.240 6.250 6.220 6.400 16,116,212 101,172,781 6.2777 5.439 5.430 5.439 5.413 5.570 18,518,953 5.4632 -1.73%
2011-06-22 0 6.360 6.380 6.410 6.350 6.520 15,037,670 96,988,708 6.4497 5.535 5.552 5.578 5.526 5.674 17,279,613 5.6129 0.16%
2011-06-21 0 6.350 6.340 6.360 6.250 6.410 15,937,400 101,360,360 6.3599 5.526 5.517 5.535 5.439 5.578 18,313,482 5.5347 1.44%
2011-06-20 0 6.260 6.250 6.270 6.250 6.410 10,595,570 66,920,903 6.3159 5.448 5.439 5.456 5.439 5.578 12,175,247 5.4965 -0.32%
2011-06-17 0 6.280 6.260 6.300 6.220 6.460 33,263,102 209,501,614 6.2983 5.465 5.448 5.483 5.413 5.622 38,222,246 5.4811 -2.48%
2011-06-16 0 6.440 6.430 6.450 6.400 6.580 22,658,000 146,411,270 6.4618 5.604 5.596 5.613 5.570 5.726 26,036,046 5.6234 -2.87%
2011-06-15 0 6.630 6.620 6.630 6.600 6.730 14,270,894 94,904,911 6.6502 5.770 5.761 5.770 5.744 5.857 16,398,519 5.7874 -0.75%
2011-06-14 0 6.680 6.670 6.680 6.540 6.830 37,585,796 252,453,683 6.7167 5.813 5.805 5.813 5.691 5.944 43,189,403 5.8453 0.30%
2011-06-13 0 6.660 6.650 6.660 6.400 6.730 32,681,444 216,233,344 6.6164 5.796 5.787 5.796 5.570 5.857 37,553,869 5.7580 2.78%
2011-06-10 0 6.480 6.460 6.470 6.430 6.560 20,102,947 129,793,694 6.4565 5.639 5.622 5.631 5.596 5.709 23,100,064 5.6188 -1.22%
2011-06-09 0 6.560 6.530 6.560 6.480 6.750 51,850,698 340,710,717 6.5710 5.709 5.683 5.709 5.639 5.874 59,581,037 5.7184 -3.10%
2011-06-08 0 6.770 6.750 6.760 6.520 6.880 84,170,530 565,617,800 6.7199 5.892 5.874 5.883 5.674 5.987 96,719,382 5.8480 4.15%
2011-06-07 0 6.500 6.490 6.500 6.390 6.560 14,005,529 90,584,231 6.4677 5.657 5.648 5.657 5.561 5.709 16,093,591 5.6286 0.46%
2011-06-03 0 6.470 6.460 6.480 6.460 6.650 23,027,868 150,272,131 6.5257 5.631 5.622 5.639 5.622 5.787 26,461,057 5.6790 -1.97%
2011-06-02 0 6.600 6.600 6.610 6.580 6.720 25,669,637 169,883,516 6.6181 5.744 5.744 5.752 5.726 5.848 29,496,683 5.7594 -2.51%
2011-06-01 0 6.770 6.770 6.790 6.760 6.930 25,598,475 174,516,437 6.8175 5.892 5.892 5.909 5.883 6.031 29,414,911 5.9329 -1.31%
2011-05-31 0 6.860 6.840 6.870 6.680 6.870 32,715,580 221,479,269 6.7698 5.970 5.953 5.979 5.813 5.979 37,593,094 5.8915 2.39%
2011-05-30 0 6.700 6.690 6.710 6.670 6.840 24,246,482 163,428,214 6.7403 5.831 5.822 5.839 5.805 5.953 27,861,352 5.8658 0.15%
2011-05-27 0 6.690 6.680 6.690 6.600 6.720 20,001,905 133,219,813 6.6604 5.822 5.813 5.822 5.744 5.848 22,983,958 5.7962 1.52%
2011-05-26 0 6.590 6.580 6.590 6.560 6.690 21,711,454 143,831,377 6.6247 5.735 5.726 5.735 5.709 5.822 24,948,381 5.7652 0.92%
2011-05-25 0 6.530 6.510 6.520 6.440 6.660 35,209,316 228,801,722 6.4983 5.683 5.665 5.674 5.604 5.796 40,458,618 5.6552 -1.95%
2011-05-24 0 6.660 6.640 6.650 6.610 6.700 18,241,191 121,214,922 6.6451 5.796 5.778 5.787 5.752 5.831 20,960,742 5.7830 -0.30%
2011-05-23 0 6.680 6.670 6.680 6.630 6.810 21,301,600 142,726,924 6.7003 5.813 5.805 5.813 5.770 5.926 24,477,422 5.8310 -3.33%
2011-05-20 0 6.910 6.900 6.910 6.780 6.970 24,160,000 165,155,260 6.8359 6.013 6.005 6.013 5.900 6.066 27,761,976 5.9490 -0.58%
2011-05-19 0 6.950 6.940 6.950 6.900 6.990 31,594,552 219,645,330 6.9520 6.048 6.040 6.048 6.005 6.083 36,304,934 6.0500 1.61%
2011-05-18 0 6.840 6.830 6.850 6.750 6.910 15,991,027 109,562,069 6.8515 5.953 5.944 5.961 5.874 6.013 18,375,104 5.9625 1.79%
2011-05-17 0 6.720 6.710 6.720 6.620 6.820 21,521,012 144,318,710 6.7059 5.848 5.839 5.848 5.761 5.935 24,729,546 5.8359 -0.44%
2011-05-16 0 6.750 6.730 6.740 6.730 6.930 31,636,952 215,851,913 6.8228 5.874 5.857 5.866 5.857 6.031 36,353,655 5.9376 -4.12%
2011-05-13 0 7.040 7.010 7.030 6.830 7.060 15,358,800 106,891,724 6.9596 6.127 6.100 6.118 5.944 6.144 17,648,619 6.0567 2.18%
2011-05-12 0 6.890 6.890 6.900 6.800 6.940 29,644,646 203,566,576 6.8669 5.996 5.996 6.005 5.918 6.040 34,064,320 5.9759 -1.99%
2011-05-11 0 7.030 7.020 7.030 6.970 7.180 19,315,933 135,885,176 7.0349 6.118 6.109 6.118 6.066 6.248 22,195,715 6.1221 -0.85%
2011-05-09 0 7.090 7.080 7.090 7.010 7.150 14,222,401 100,651,763 7.0770 6.170 6.161 6.170 6.100 6.222 16,342,796 6.1588 1.00%
2011-05-06 0 7.020 7.010 7.020 6.900 7.030 21,131,431 147,494,114 6.9798 6.109 6.100 6.109 6.005 6.118 24,281,883 6.0742 0.29%
2011-05-05 0 7.000 7.000 7.010 7.000 7.090 22,831,221 160,507,052 7.0302 6.092 6.092 6.100 6.092 6.170 26,235,092 6.1180 -1.55%
2011-05-04 0 7.110 7.100 7.110 7.100 7.230 34,731,401 247,737,411 7.1330 6.188 6.179 6.188 6.179 6.292 39,909,451 6.2075 -1.93%
2011-05-03 0 7.250 7.220 7.250 7.220 7.350 23,983,326 173,940,425 7.2526 6.309 6.283 6.309 6.283 6.396 27,558,962 6.3116 -0.55%
2011-04-29 0 7.290 7.260 7.300 7.250 7.320 22,670,808 164,921,350 7.2746 6.344 6.318 6.353 6.309 6.370 26,050,763 6.3308 -0.14%
2011-04-28 0 7.300 7.290 7.300 7.280 7.400 26,837,813 196,724,980 7.3301 6.353 6.344 6.353 6.335 6.440 30,839,020 6.3791 -0.22%
2011-04-27 0 7.330 7.320 7.360 7.310 7.430 17,435,388 128,604,928 7.3761 6.367 6.358 6.393 6.350 6.454 20,072,038 6.4072 -0.27%
2011-04-26 0 7.350 7.330 7.340 7.280 7.450 68,360,759 501,494,368 7.3360 6.385 6.367 6.376 6.324 6.471 78,698,551 6.3723 -3.16%
2011-04-21 0 7.590 7.580 7.590 7.480 7.740 59,958,225 457,457,538 7.6296 6.593 6.584 6.593 6.497 6.723 69,025,352 6.6274 2.15%
2011-04-20 0 7.430 7.400 7.430 7.280 7.430 12,830,898 94,532,437 7.3676 6.454 6.428 6.454 6.324 6.454 14,771,239 6.3998 2.48%
2011-04-19 0 7.250 7.250 7.270 7.180 7.350 23,477,482 170,278,362 7.2528 6.298 6.298 6.315 6.237 6.385 27,027,842 6.3001 -1.36%
2011-04-18 0 7.350 7.350 7.360 7.350 7.500 26,789,380 198,123,542 7.3956 6.385 6.385 6.393 6.385 6.515 30,840,579 6.4241 -2.13%
2011-04-15 0 7.510 7.510 7.520 7.460 7.640 12,090,833 91,103,119 7.5349 6.523 6.523 6.532 6.480 6.636 13,919,258 6.5451 0.13%
2011-04-14 0 7.500 7.490 7.520 7.420 7.530 20,630,172 153,670,163 7.4488 6.515 6.506 6.532 6.445 6.541 23,749,951 6.4703 0.00%
2011-04-13 0 7.500 7.490 7.500 7.460 7.580 22,558,029 169,582,027 7.5176 6.515 6.506 6.515 6.480 6.584 25,969,346 6.5301 -1.32%
2011-04-12 0 7.600 7.580 7.600 7.570 7.680 25,613,280 195,137,517 7.6186 6.602 6.584 6.602 6.576 6.671 29,486,624 6.6178 -1.81%
2011-04-11 0 7.740 7.730 7.750 7.650 7.800 27,068,911 209,289,818 7.7317 6.723 6.715 6.732 6.645 6.775 31,162,382 6.7161 1.04%
2011-04-08 0 7.660 7.660 7.670 7.510 7.680 18,459,022 140,752,286 7.6251 6.654 6.654 6.662 6.523 6.671 21,250,470 6.6235 -0.26%
2011-04-07 0 7.680 7.670 7.680 7.600 7.700 17,061,286 130,709,140 7.6612 6.671 6.662 6.671 6.602 6.689 19,641,363 6.6548 -0.13%
2011-04-06 0 7.690 7.680 7.690 7.570 7.750 46,355,886 355,361,800 7.6659 6.680 6.671 6.680 6.576 6.732 53,366,012 6.6590 0.92%
2011-04-04 0 7.620 7.610 7.620 7.520 7.660 45,403,640 344,096,956 7.5786 6.619 6.610 6.619 6.532 6.654 52,269,763 6.5831 1.60%
2011-04-01 0 7.500 7.490 7.500 7.370 7.500 32,313,949 240,402,016 7.4396 6.515 6.506 6.515 6.402 6.515 37,200,596 6.4623 1.35%
2011-03-31 0 7.400 7.420 7.430 7.370 7.560 37,979,833 281,439,487 7.4102 6.428 6.445 6.454 6.402 6.567 43,723,298 6.4368 -1.33%
2011-03-30 0 7.500 7.490 7.500 7.440 7.530 37,599,398 281,702,977 7.4922 6.515 6.506 6.515 6.463 6.541 43,285,332 6.5080 0.40%
2011-03-29 0 7.470 7.490 7.500 7.340 7.500 21,953,860 162,863,382 7.4184 6.489 6.506 6.515 6.376 6.515 25,273,812 6.4440 0.95%
2011-03-28 0 7.400 7.400 7.410 7.300 7.550 34,951,577 259,074,990 7.4124 6.428 6.428 6.437 6.341 6.558 40,237,097 6.4387 -0.54%
2011-03-25 0 7.440 7.440 7.450 7.390 7.490 23,366,808 173,481,707 7.4243 6.463 6.463 6.471 6.419 6.506 26,900,432 6.4490 1.92%
2011-03-24 0 7.300 7.300 7.310 7.300 7.420 37,623,270 277,328,496 7.3712 6.341 6.341 6.350 6.341 6.445 43,312,814 6.4029 0.83%
2011-03-23 0 7.240 7.230 7.240 7.200 7.260 17,262,038 124,772,291 7.2281 6.289 6.280 6.289 6.254 6.306 19,872,474 6.2786 -0.69%
2011-03-22 0 7.290 7.280 7.290 7.230 7.330 30,176,770 219,612,622 7.2775 6.332 6.324 6.332 6.280 6.367 34,740,224 6.3216 -0.55%
2011-03-21 0 7.330 7.320 7.330 7.260 7.360 20,960,766 153,221,625 7.3099 6.367 6.358 6.367 6.306 6.393 24,130,538 6.3497 1.10%
2011-03-18 0 7.250 7.230 7.250 7.220 7.360 24,986,388 182,203,969 7.2921 6.298 6.280 6.298 6.272 6.393 28,764,931 6.3342 -0.82%
2011-03-17 0 7.310 7.300 7.320 7.240 7.360 25,096,288 183,190,638 7.2995 6.350 6.341 6.358 6.289 6.393 28,891,451 6.3407 -2.53%
2011-03-16 0 7.500 7.500 7.510 7.240 7.630 54,066,839 403,280,437 7.4589 6.515 6.515 6.523 6.289 6.628 62,243,046 6.4791 3.59%
2011-03-15 0 7.240 7.210 7.250 7.000 7.380 27,539,963 197,442,164 7.1693 6.289 6.263 6.298 6.080 6.411 31,704,668 6.2275 -2.16%
2011-03-14 0 7.400 7.350 7.400 7.230 7.410 15,849,646 116,089,365 7.3244 6.428 6.385 6.428 6.280 6.437 18,246,494 6.3623 0.68%
2011-03-11 0 7.350 7.340 7.370 7.320 7.480 24,244,522 178,986,445 7.3826 6.385 6.376 6.402 6.358 6.497 27,910,877 6.4128 -1.74%
2011-03-10 0 7.480 7.470 7.480 7.310 7.510 21,550,807 159,532,736 7.4026 6.497 6.489 6.497 6.350 6.523 24,809,808 6.4302 -0.40%
2011-03-09 0 7.510 7.510 7.520 7.450 7.580 23,525,057 176,718,302 7.5119 6.523 6.523 6.532 6.471 6.584 27,082,612 6.5252 1.49%
2011-03-08 0 7.400 7.390 7.400 7.210 7.440 25,007,256 182,715,318 7.3065 6.428 6.419 6.428 6.263 6.463 28,788,955 6.3467 1.37%
2011-03-07 0 7.300 7.300 7.310 7.270 7.410 14,059,783 102,968,221 7.3236 6.341 6.341 6.350 6.315 6.437 16,185,961 6.3616 -1.35%
2011-03-04 0 7.400 7.390 7.400 7.350 7.440 19,081,775 141,188,098 7.3991 6.428 6.419 6.428 6.385 6.463 21,967,399 6.4272 1.37%
2011-03-03 0 7.300 7.290 7.300 7.160 7.350 32,155,663 233,058,940 7.2478 6.341 6.332 6.341 6.219 6.385 37,018,373 6.2958 0.14%
2011-03-02 0 7.290 7.270 7.280 7.160 7.290 29,666,785 213,929,271 7.2111 6.332 6.315 6.324 6.219 6.332 34,153,117 6.2638 -1.22%
2011-03-01 0 7.380 7.380 7.410 7.370 7.600 42,010,243 313,247,178 7.4564 6.411 6.411 6.437 6.402 6.602 48,363,203 6.4770 -4.03%
2011-02-28 0 7.690 7.680 7.700 7.420 7.770 28,343,935 215,719,573 7.6108 6.680 6.671 6.689 6.445 6.749 32,630,220 6.6110 3.22%
2011-02-25 0 7.450 7.440 7.450 7.360 7.510 18,668,997 138,996,878 7.4453 6.471 6.463 6.471 6.393 6.523 21,492,199 6.4673 1.64%
2011-02-24 0 7.330 7.320 7.340 7.320 7.570 25,624,621 190,415,494 7.4310 6.367 6.358 6.376 6.358 6.576 29,499,680 6.4548 -1.35%
2011-02-23 0 7.430 7.430 7.440 7.410 7.560 23,086,862 172,107,473 7.4548 6.454 6.454 6.463 6.437 6.567 26,578,151 6.4755 -1.85%
2011-02-22 0 7.570 7.550 7.560 7.520 7.640 24,526,000 185,807,370 7.5759 6.576 6.558 6.567 6.532 6.636 28,234,922 6.5808 -2.32%
2011-02-21 0 7.750 7.760 7.770 7.700 7.790 13,099,871 101,474,646 7.7462 6.732 6.741 6.749 6.689 6.767 15,080,887 6.7287 -0.77%
2011-02-18 0 7.810 7.800 7.810 7.750 7.850 21,910,029 170,864,430 7.7985 6.784 6.775 6.784 6.732 6.819 25,223,353 6.7741 -0.51%
2011-02-17 0 7.850 7.840 7.850 7.710 7.860 29,174,102 226,732,834 7.7717 6.819 6.810 6.819 6.697 6.828 33,585,928 6.7508 0.77%
2011-02-16 0 7.790 7.770 7.790 7.640 7.820 31,392,310 243,118,185 7.7445 6.767 6.749 6.767 6.636 6.793 36,139,583 6.7272 0.39%
2011-02-15 0 7.760 7.760 7.770 7.660 7.880 42,368,758 330,394,573 7.7981 6.741 6.741 6.749 6.654 6.845 48,775,934 6.7737 0.26%
2011-02-14 0 7.740 7.720 7.730 7.430 7.760 37,025,196 282,104,135 7.6192 6.723 6.706 6.715 6.454 6.741 42,624,297 6.6184 4.59%
2011-02-11 0 7.400 7.400 7.430 7.320 7.480 19,845,035 146,824,651 7.3986 6.428 6.428 6.454 6.358 6.497 22,846,082 6.4267 0.82%
2011-02-10 0 7.340 7.320 7.360 7.310 7.480 40,709,106 300,064,803 7.3710 6.376 6.358 6.393 6.350 6.497 46,865,303 6.4027 -2.52%
2011-02-09 0 7.530 7.520 7.530 7.500 7.830 39,942,207 305,123,812 7.6391 6.541 6.532 6.541 6.515 6.801 45,982,430 6.6357 -3.09%
2011-02-08 0 7.770 7.750 7.770 7.680 7.800 19,103,020 147,935,414 7.7441 6.749 6.732 6.749 6.671 6.775 21,991,856 6.7268 1.17%
2011-02-07 0 7.680 7.680 7.720 7.620 7.900 32,482,209 251,214,111 7.7339 6.671 6.671 6.706 6.619 6.862 37,394,301 6.7180 -2.41%
2011-02-02 0 7.870 7.850 7.870 7.830 7.900 35,073,482 276,222,114 7.8755 6.836 6.819 6.836 6.801 6.862 40,377,437 6.8410 1.81%
2011-02-01 0 7.730 7.720 7.730 7.610 7.750 22,147,414 170,473,153 7.6972 6.715 6.706 6.715 6.610 6.732 25,496,636 6.6861 1.44%
2011-01-31 0 7.620 7.610 7.650 7.470 7.650 42,604,664 322,300,692 7.5649 6.619 6.610 6.645 6.489 6.645 49,047,515 6.5712 -0.78%
2011-01-28 0 7.680 7.670 7.680 7.610 7.770 26,326,503 202,188,138 7.6800 6.671 6.662 6.671 6.610 6.749 30,307,704 6.6712 -1.16%
2011-01-27 0 7.770 7.750 7.770 7.670 7.880 49,447,902 384,394,785 7.7737 6.749 6.732 6.749 6.662 6.845 56,925,615 6.7526 1.70%
2011-01-26 0 7.640 7.650 7.660 7.380 7.670 26,798,041 201,624,413 7.5238 6.636 6.645 6.654 6.411 6.662 30,850,550 6.5355 1.60%
2011-01-25 0 7.520 7.510 7.520 7.490 7.640 14,625,810 110,588,947 7.5612 6.532 6.523 6.532 6.506 6.636 16,837,585 6.5680 0.40%
2011-01-24 0 7.490 7.490 7.500 7.460 7.630 25,672,534 193,227,450 7.5266 6.506 6.506 6.515 6.480 6.628 29,554,839 6.5379 -1.83%
2011-01-21 0 7.630 7.610 7.630 7.610 7.770 35,569,850 272,730,287 7.6675 6.628 6.610 6.628 6.610 6.749 40,948,868 6.6603 -1.17%
2011-01-20 0 7.720 7.710 7.720 7.680 7.980 60,254,382 469,650,747 7.7945 6.706 6.697 6.706 6.671 6.932 69,366,295 6.7706 -1.03%
2011-01-19 0 7.800 7.800 7.810 7.620 7.810 71,903,180 556,601,483 7.7410 6.775 6.775 6.784 6.619 6.784 82,776,672 6.7241 3.86%
2011-01-18 0 7.510 7.500 7.520 7.250 7.640 95,205,106 717,528,749 7.5367 6.523 6.515 6.532 6.298 6.636 109,602,410 6.5467 5.48%
2011-01-17 0 7.120 7.120 7.150 7.110 7.300 22,046,430 158,568,299 7.1925 6.185 6.185 6.211 6.176 6.341 25,380,381 6.2477 -2.86%
2011-01-14 0 7.330 7.330 7.340 7.270 7.520 14,413,000 105,825,006 7.3423 6.367 6.367 6.376 6.315 6.532 16,592,593 6.3778 -1.87%
2011-01-13 0 7.470 7.450 7.460 7.400 7.600 20,149,143 150,416,133 7.4651 6.489 6.471 6.480 6.428 6.602 23,196,178 6.4845 0.54%
2011-01-12 0 7.430 7.420 7.430 7.270 7.440 21,570,456 158,659,397 7.3554 6.454 6.445 6.454 6.315 6.463 24,832,428 6.3892 1.92%
2011-01-11 0 7.290 7.280 7.290 7.210 7.350 13,591,933 98,711,364 7.2625 6.332 6.324 6.332 6.263 6.385 15,647,360 6.3085 0.00%
2011-01-10 0 7.290 7.280 7.300 7.240 7.420 17,403,256 127,206,605 7.3094 6.332 6.324 6.341 6.289 6.445 20,035,047 6.3492 -1.75%
2011-01-07 0 7.420 7.400 7.410 7.350 7.530 18,814,725 139,849,113 7.4330 6.445 6.428 6.437 6.385 6.541 21,659,964 6.4566 -0.40%
2011-01-06 0 7.450 7.430 7.440 7.400 7.570 19,281,184 143,870,783 7.4617 6.471 6.454 6.463 6.428 6.576 22,196,963 6.4816 -0.53%
2011-01-05 0 7.490 7.490 7.500 7.410 7.500 17,748,026 132,359,581 7.4577 6.506 6.506 6.515 6.437 6.515 20,431,955 6.4781 -0.66%
2011-01-04 0 7.540 7.520 7.530 7.400 7.540 58,494,736 438,779,688 7.5012 6.550 6.532 6.541 6.428 6.550 67,340,548 6.5158 3.43%
2011-01-03 0 7.290 7.280 7.290 7.090 7.290 24,244,160 175,061,199 7.2208 6.332 6.324 6.332 6.159 6.332 27,910,461 6.2722 2.82%
2010-12-31 0 7.090 7.090 7.110 7.030 7.180 13,084,434 92,714,140 7.0858 6.159 6.159 6.176 6.107 6.237 15,063,115 6.1550 -0.28%
2010-12-30 0 7.110 7.100 7.120 7.010 7.180 15,022,156 106,711,742 7.1036 6.176 6.167 6.185 6.089 6.237 17,293,868 6.1705 0.28%
2010-12-29 0 7.090 7.100 7.110 6.920 7.110 11,333,717 79,991,399 7.0578 6.159 6.167 6.176 6.011 6.176 13,047,648 6.1307 2.01%
2010-12-28 0 6.950 6.950 6.960 6.900 7.020 14,563,058 101,035,634 6.9378 6.037 6.037 6.046 5.994 6.098 16,765,343 6.0265 -1.42%
2010-12-24 0 7.050 7.040 7.050 7.010 7.120 10,293,321 72,518,901 7.0452 6.124 6.115 6.124 6.089 6.185 11,849,919 6.1198 0.00%
2010-12-23 0 7.050 7.050 7.080 7.020 7.180 19,704,485 139,690,286 7.0893 6.124 6.124 6.150 6.098 6.237 22,684,277 6.1580 -0.28%
2010-12-22 0 7.070 7.060 7.070 7.040 7.120 11,991,027 84,901,262 7.0804 6.141 6.133 6.141 6.115 6.185 13,804,359 6.1503 0.71%
2010-12-21 0 7.020 7.010 7.030 6.960 7.060 16,787,736 118,035,095 7.0310 6.098 6.089 6.107 6.046 6.133 19,326,446 6.1074 1.15%
2010-12-20 0 6.940 6.940 6.950 6.710 7.030 17,152,514 117,797,191 6.8676 6.028 6.028 6.037 5.829 6.107 19,746,387 5.9655 -1.14%
2010-12-17 0 7.020 7.000 7.020 6.930 7.030 11,125,103 77,742,098 6.9880 6.098 6.080 6.098 6.020 6.107 12,807,486 6.0701 1.30%
2010-12-16 0 6.930 6.910 6.920 6.910 7.100 16,781,737 117,494,577 7.0013 6.020 6.002 6.011 6.002 6.167 19,319,540 6.0816 -1.84%
2010-12-15 0 7.060 7.040 7.050 6.980 7.150 25,200,766 177,763,668 7.0539 6.133 6.115 6.124 6.063 6.211 29,011,728 6.1273 -1.94%
2010-12-14 0 7.200 7.190 7.210 7.110 7.220 16,737,804 120,144,481 7.1780 6.254 6.246 6.263 6.176 6.272 19,268,963 6.2351 1.27%
2010-12-13 0 7.110 7.100 7.110 7.040 7.180 13,624,631 97,025,158 7.1213 6.176 6.167 6.176 6.115 6.237 15,685,003 6.1859 1.14%
2010-12-10 0 7.030 7.010 7.020 6.900 7.110 23,687,631 164,971,712 6.9645 6.107 6.089 6.098 5.994 6.176 27,269,771 6.0496 -1.13%
2010-12-09 0 7.110 7.100 7.110 7.020 7.200 22,778,304 161,479,535 7.0892 6.176 6.167 6.176 6.098 6.254 26,222,932 6.1580 -0.42%
2010-12-08 0 7.140 7.140 7.170 7.060 7.280 16,949,607 121,016,066 7.1398 6.202 6.202 6.228 6.133 6.324 19,512,796 6.2019 -1.65%
2010-12-07 0 7.260 7.250 7.260 7.080 7.270 17,435,338 125,620,965 7.2050 6.306 6.298 6.306 6.150 6.315 20,071,981 6.2585 2.25%
2010-12-06 0 7.100 7.100 7.110 7.040 7.280 26,828,943 192,025,173 7.1574 6.167 6.167 6.176 6.115 6.324 30,886,125 6.2172 -0.42%
2010-12-03 0 7.130 7.110 7.120 7.110 7.250 39,715,850 285,238,785 7.1820 6.193 6.176 6.185 6.176 6.298 45,721,843 6.2386 0.28%
2010-12-02 0 7.110 7.080 7.110 7.060 7.170 28,214,752 200,384,084 7.1021 6.176 6.150 6.176 6.133 6.228 32,481,502 6.1692 1.43%
2010-12-01 0 7.010 7.010 7.020 6.850 7.080 19,933,322 138,435,252 6.9449 6.089 6.089 6.098 5.950 6.150 22,947,720 6.0326 0.86%
2010-11-30 0 6.950 6.910 6.920 6.910 7.060 21,725,232 151,605,630 6.9783 6.037 6.002 6.011 6.002 6.133 25,010,610 6.0617 -1.56%
2010-11-29 0 7.060 7.080 7.090 6.780 7.090 21,876,302 151,028,433 6.9037 6.133 6.150 6.159 5.889 6.159 25,184,525 5.9969 1.44%
2010-11-26 0 6.960 6.950 6.960 6.880 7.060 14,068,269 98,206,409 6.9807 6.046 6.037 6.046 5.976 6.133 16,195,730 6.0637 -0.85%
2010-11-25 0 7.020 7.020 7.030 7.020 7.160 16,063,389 113,565,669 7.0698 6.098 6.098 6.107 6.098 6.219 18,492,560 6.1412 -0.85%
2010-11-24 0 7.080 7.090 7.100 7.050 7.170 17,370,588 123,462,011 7.1075 6.150 6.159 6.167 6.124 6.228 19,997,439 6.1739 0.43%
2010-11-23 0 7.050 7.050 7.060 7.000 7.160 19,654,390 138,449,269 7.0442 6.124 6.124 6.133 6.080 6.219 22,626,607 6.1189 -2.35%
2010-11-22 0 7.220 7.210 7.220 7.110 7.230 13,778,745 98,962,554 7.1823 6.272 6.263 6.272 6.176 6.280 15,862,423 6.2388 1.26%
2010-11-19 0 7.130 7.140 7.160 7.030 7.300 22,795,586 162,925,785 7.1473 6.193 6.202 6.219 6.107 6.341 26,242,827 6.2084 -1.11%
2010-11-18 0 7.210 7.200 7.210 7.030 7.220 27,134,541 194,228,725 7.1580 6.263 6.254 6.263 6.107 6.272 31,237,937 6.2177 2.85%
2010-11-17 0 7.010 7.000 7.010 7.000 7.150 32,453,372 228,825,889 7.0509 6.089 6.080 6.089 6.080 6.211 37,361,103 6.1247 -3.18%
2010-11-16 0 7.240 7.210 7.250 7.010 7.360 35,169,207 253,061,936 7.1956 6.289 6.263 6.298 6.089 6.393 40,487,638 6.2504 -0.41%
2010-11-15 0 7.270 7.270 7.280 7.230 7.480 47,039,379 342,326,008 7.2774 6.315 6.315 6.324 6.280 6.497 54,152,865 6.3215 -2.55%
2010-11-12 0 7.460 7.460 7.480 7.380 7.630 47,232,613 353,740,766 7.4893 6.480 6.480 6.497 6.411 6.628 54,375,321 6.5055 -3.62%
2010-11-11 0 7.740 7.740 7.750 7.700 7.850 32,819,460 255,245,630 7.7773 6.723 6.723 6.732 6.689 6.819 37,782,552 6.7556 -0.51%
2010-11-10 0 7.780 7.780 7.800 7.640 7.830 32,843,087 254,083,308 7.7363 6.758 6.758 6.775 6.636 6.801 37,809,752 6.7200 0.91%
2010-11-09 0 7.710 7.700 7.720 7.690 7.820 31,341,143 242,716,589 7.7443 6.697 6.689 6.706 6.680 6.793 36,080,678 6.7271 -1.66%
2010-11-08 0 7.840 7.850 7.860 7.720 7.880 21,194,030 165,485,166 7.8081 6.810 6.819 6.828 6.706 6.845 24,399,077 6.7824 0.00%
2010-11-05 0 7.840 7.820 7.830 7.720 7.880 49,697,027 389,069,440 7.8288 6.810 6.793 6.801 6.706 6.845 57,212,414 6.8004 3.29%
2010-11-04 0 7.590 7.580 7.600 7.480 7.660 35,774,924 271,891,673 7.6001 6.593 6.584 6.602 6.497 6.654 41,184,954 6.6017 1.61%
2010-11-03 0 7.470 7.470 7.480 7.370 7.640 25,972,852 195,085,132 7.5111 6.489 6.489 6.497 6.402 6.636 29,900,572 6.5245 -0.40%
2010-11-02 0 7.500 7.490 7.500 7.440 7.600 21,117,259 158,660,776 7.5133 6.515 6.506 6.515 6.463 6.602 24,310,697 6.5264 -0.92%
2010-11-01 0 7.570 7.580 7.590 7.440 7.590 31,332,702 236,479,708 7.5474 6.576 6.584 6.593 6.463 6.593 36,070,961 6.5560 2.85%
2010-10-29 0 7.360 7.360 7.390 7.220 7.440 21,117,623 154,641,205 7.3229 6.393 6.393 6.419 6.272 6.463 24,311,116 6.3609 0.27%
2010-10-28 0 7.340 7.340 7.350 7.250 7.450 39,710,551 291,837,453 7.3491 6.376 6.376 6.385 6.298 6.471 45,715,742 6.3837 -0.14%
2010-10-27 0 7.350 7.340 7.350 7.270 7.630 53,295,768 392,215,110 7.3592 6.385 6.376 6.385 6.315 6.628 61,355,371 6.3925 -2.52%
2010-10-26 0 7.540 7.540 7.550 7.520 7.760 82,945,432 628,282,972 7.5747 6.550 6.550 6.558 6.532 6.741 95,488,778 6.5797 -4.31%
2010-10-25 0 7.880 7.870 7.880 7.860 8.000 35,942,668 285,804,850 7.9517 6.845 6.836 6.845 6.828 6.949 41,378,065 6.9072 0.38%
2010-10-22 0 7.850 7.880 7.890 7.740 7.970 39,433,278 309,052,081 7.8373 6.819 6.845 6.854 6.723 6.923 45,396,539 6.8078 -1.01%
2010-10-21 0 7.930 7.930 7.950 7.880 8.100 40,431,612 322,808,448 7.9841 6.888 6.888 6.906 6.845 7.036 46,545,845 6.9353 0.38%
2010-10-20 0 7.900 7.880 7.900 7.760 8.050 72,149,571 569,452,211 7.8927 6.862 6.845 6.862 6.741 6.993 83,060,323 6.8559 -3.30%
2010-10-19 0 8.170 8.160 8.180 8.100 8.240 38,153,010 311,669,722 8.1689 7.097 7.088 7.105 7.036 7.158 43,922,663 7.0959 1.87%
2010-10-18 0 8.020 8.010 8.020 8.000 8.300 48,178,681 392,249,731 8.1416 6.966 6.958 6.966 6.949 7.210 55,464,457 7.0721 -2.67%
2010-10-15 0 8.240 8.150 8.160 8.130 8.300 65,495,658 538,158,507 8.2167 7.158 7.079 7.088 7.062 7.210 75,400,178 7.1374 0.98%
2010-10-14 0 8.160 8.130 8.170 8.080 8.220 43,202,076 352,728,257 8.1646 7.088 7.062 7.097 7.019 7.140 49,735,270 7.0921 0.87%
2010-10-13 0 8.090 8.090 8.100 7.900 8.100 52,370,353 419,686,634 8.0138 7.027 7.027 7.036 6.862 7.036 60,290,011 6.9611 0.87%
2010-10-12 0 8.020 8.020 8.030 7.920 8.070 82,034,510 655,390,368 7.9892 6.966 6.966 6.975 6.880 7.010 94,440,103 6.9397 2.30%
2010-10-11 0 7.840 7.830 7.840 7.650 7.860 75,981,488 588,081,590 7.7398 6.810 6.801 6.810 6.645 6.828 87,471,718 6.7231 4.26%
2010-10-08 0 7.520 7.540 7.550 7.510 7.680 37,162,946 281,572,046 7.5767 6.532 6.550 6.558 6.523 6.671 42,782,878 6.5814 -1.05%
2010-10-07 0 7.600 7.590 7.600 7.510 7.780 29,488,385 224,550,254 7.6149 6.602 6.593 6.602 6.523 6.758 33,947,739 6.6146 -1.04%
2010-10-06 0 7.680 7.670 7.680 7.610 7.830 58,738,445 453,300,028 7.7173 6.671 6.662 6.671 6.610 6.801 67,621,112 6.7035 1.45%
2010-10-05 0 7.570 7.570 7.580 7.390 7.600 34,928,293 262,698,838 7.5211 6.576 6.576 6.584 6.419 6.602 40,210,292 6.5331 -0.39%
2010-10-04 0 7.600 7.600 7.610 7.340 7.610 60,164,941 449,244,971 7.4669 6.602 6.602 6.610 6.376 6.610 69,263,328 6.4860 3.83%
2010-09-30 0 7.320 7.300 7.320 7.180 7.450 85,716,870 624,612,213 7.2869 6.358 6.341 6.358 6.237 6.471 98,679,324 6.3297 -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 6.636 6.619 6.645 6.480 6.810 162,352,735 6.6606 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 6.358 6.350 6.358 6.350 6.567 165,466,358 6.4654 4.27%
2010-09-27 0 7.020 7.030 7.040 6.900 7.030 36,368,006 253,910,153 6.9817 6.098 6.107 6.115 5.994 6.107 41,867,724 6.0646 2.48%
2010-09-24 0 6.850 6.840 6.850 6.790 6.860 17,373,086 118,568,396 6.8248 5.950 5.942 5.950 5.898 5.959 20,000,315 5.9283 0.59%
2010-09-22 0 6.810 6.800 6.820 6.790 6.890 13,411,680 91,608,453 6.8305 5.915 5.907 5.924 5.898 5.985 15,439,849 5.9332 -0.29%
2010-09-21 0 6.830 6.820 6.840 6.790 6.900 21,298,362 145,609,160 6.8366 5.933 5.924 5.942 5.898 5.994 24,519,187 5.9386 0.44%
2010-09-20 0 6.800 6.810 6.830 6.760 6.850 16,488,239 112,277,597 6.8096 5.907 5.915 5.933 5.872 5.950 18,981,658 5.9151 0.29%
2010-09-17 0 6.780 6.760 6.780 6.720 6.840 34,096,412 231,870,215 6.8004 5.889 5.872 5.889 5.837 5.942 39,252,610 5.9071 1.65%
2010-09-16 0 6.670 6.660 6.670 6.580 6.690 14,477,012 96,115,379 6.6392 5.794 5.785 5.794 5.716 5.811 16,666,285 5.7671 0.15%
2010-09-15 0 6.660 6.630 6.660 6.600 6.820 27,051,361 180,734,800 6.6812 5.785 5.759 5.785 5.733 5.924 31,142,178 5.8035 -2.06%
2010-09-14 0 6.800 6.790 6.800 6.770 6.860 31,033,758 211,042,400 6.8004 5.907 5.898 5.907 5.881 5.959 35,726,809 5.9071 0.44%
2010-09-13 0 6.770 6.780 6.790 6.630 6.820 40,470,492 273,826,642 6.7661 5.881 5.889 5.898 5.759 5.924 46,590,605 5.8773 3.20%
2010-09-10 0 6.560 6.560 6.570 6.470 6.670 11,428,930 75,062,851 6.5678 5.698 5.698 5.707 5.620 5.794 13,157,259 5.7051 -0.15%
2010-09-09 0 6.570 6.570 6.580 6.530 6.710 17,413,922 115,201,924 6.6155 5.707 5.707 5.716 5.672 5.829 20,047,326 5.7465 -0.45%
2010-09-08 0 6.600 6.580 6.610 6.430 6.670 30,669,167 201,355,148 6.5654 5.733 5.716 5.742 5.585 5.794 35,307,083 5.7030 -0.60%
2010-09-07 0 6.640 6.620 6.630 6.620 6.750 41,624,998 279,081,136 6.7047 5.768 5.750 5.759 5.750 5.863 47,919,700 5.8239 0.30%
2010-09-06 0 6.620 6.610 6.630 6.380 6.670 47,795,379 314,155,012 6.5729 5.750 5.742 5.759 5.542 5.794 55,023,191 5.7095 4.75%
2010-09-03 0 6.320 6.310 6.320 6.300 6.390 18,756,504 119,077,043 6.3486 5.490 5.481 5.490 5.472 5.551 21,592,939 5.5146 -0.63%
2010-09-02 0 6.360 6.350 6.360 6.260 6.380 23,421,020 147,813,167 6.3111 5.525 5.516 5.525 5.438 5.542 26,962,842 5.4821 2.75%
2010-09-01 0 6.190 6.170 6.200 6.120 6.320 17,213,671 107,008,251 6.2165 5.377 5.360 5.386 5.316 5.490 19,816,792 5.3999 0.16%
2010-08-31 0 6.180 6.150 6.180 6.050 6.200 19,582,000 119,866,572 6.1213 5.368 5.342 5.368 5.255 5.386 22,543,270 5.3172 -0.32%
2010-08-30 0 6.200 6.190 6.210 6.180 6.320 19,081,332 119,013,640 6.2372 5.386 5.377 5.394 5.368 5.490 21,966,889 5.4179 1.47%
2010-08-27 0 6.110 6.100 6.110 6.030 6.150 20,001,640 121,817,359 6.0904 5.307 5.299 5.307 5.238 5.342 23,026,369 5.2903 0.16%
2010-08-26 0 6.100 6.110 6.120 6.080 6.200 19,944,510 122,308,719 6.1325 5.299 5.307 5.316 5.281 5.386 22,960,600 5.3269 -0.81%
2010-08-25 0 6.150 6.140 6.150 6.060 6.190 54,788,784 334,248,832 6.1007 5.342 5.333 5.342 5.264 5.377 63,074,167 5.2993 -1.76%
2010-08-24 0 6.260 6.250 6.260 6.220 6.370 74,429,243 468,290,418 6.2918 5.438 5.429 5.438 5.403 5.533 85,684,736 5.4653 -4.43%
2010-08-23 0 6.550 6.540 6.550 6.460 6.620 21,983,228 143,605,263 6.5325 5.690 5.681 5.690 5.611 5.750 25,307,621 5.6744 -0.91%
2010-08-20 0 6.610 6.600 6.610 6.510 6.650 30,119,695 198,254,767 6.5822 5.742 5.733 5.742 5.655 5.776 34,674,518 5.7176 -1.93%
2010-08-19 0 6.740 6.720 6.730 6.520 6.770 45,803,767 306,336,335 6.6880 5.855 5.837 5.846 5.664 5.881 52,730,399 5.8095 3.37%
2010-08-18 0 6.520 6.520 6.530 6.450 6.580 26,267,692 171,101,545 6.5138 5.664 5.664 5.672 5.603 5.716 30,239,999 5.6581 1.40%
2010-08-17 0 6.430 6.410 6.420 6.400 6.490 8,922,305 57,488,040 6.4432 5.585 5.568 5.577 5.559 5.637 10,271,572 5.5968 -0.62%
2010-08-16 0 6.470 6.470 6.480 6.280 6.520 17,915,954 114,874,652 6.4119 5.620 5.620 5.629 5.455 5.664 20,625,277 5.5696 1.57%
2010-08-13 0 6.370 6.360 6.370 6.310 6.480 29,920,078 191,419,388 6.3977 5.533 5.525 5.533 5.481 5.629 34,444,714 5.5573 0.63%
2010-08-12 0 6.330 6.340 6.360 6.240 6.370 36,813,994 231,847,151 6.2978 5.498 5.507 5.525 5.420 5.533 42,381,156 5.4705 -1.86%
2010-08-11 0 6.450 6.440 6.450 6.430 6.680 28,056,666 182,574,164 6.5073 5.603 5.594 5.603 5.585 5.803 32,299,509 5.6525 -1.23%
2010-08-10 0 6.530 6.510 6.520 6.510 6.680 30,727,917 201,652,146 6.5625 5.672 5.655 5.664 5.655 5.803 35,374,718 5.7005 -2.39%
2010-08-09 0 6.690 6.690 6.700 6.660 6.780 27,301,500 182,702,496 6.6920 5.811 5.811 5.820 5.785 5.889 31,430,144 5.8130 -1.33%
2010-08-06 0 6.780 6.770 6.780 6.670 6.880 28,486,788 192,933,147 6.7727 5.889 5.881 5.889 5.794 5.976 32,794,676 5.8831 -0.59%
2010-08-05 0 6.820 6.810 6.820 6.730 6.850 13,782,358 93,380,154 6.7753 5.924 5.915 5.924 5.846 5.950 15,866,582 5.8853 0.15%
2010-08-04 0 6.810 6.810 6.820 6.640 6.870 36,235,708 245,231,787 6.7677 5.915 5.915 5.924 5.768 5.968 41,715,419 5.8787 2.41%
2010-08-03 0 6.650 6.650 6.660 6.610 7.040 55,593,195 379,641,369 6.8289 5.776 5.776 5.785 5.742 6.115 64,000,224 5.9319 -4.04%
2010-08-02 0 6.930 6.930 6.940 6.920 6.990 41,729,075 289,897,864 6.9471 6.020 6.020 6.028 6.011 6.072 48,039,516 6.0346 0.73%
2010-07-30 0 6.880 6.870 6.880 6.840 7.070 111,905,799 774,964,775 6.9252 5.976 5.968 5.976 5.942 6.141 128,828,649 6.0155 2.53%
2010-07-29 1 - - - - - 0 0 - 5.829 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 5.829 - - - - 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 5.829 5.829 5.837 5.707 5.898 62,166,411 5.7942 1.98%
2010-07-26 0 6.580 6.590 6.600 6.440 6.730 52,835,739 348,388,775 6.5938 5.716 5.724 5.733 5.594 5.846 60,825,775 5.7277 -0.15%
2010-07-23 0 6.590 6.580 6.590 6.510 6.640 51,423,273 338,431,333 6.5813 5.724 5.716 5.724 5.655 5.768 59,199,710 5.7168 1.54%
2010-07-22 0 6.490 6.460 6.490 6.330 6.540 43,011,818 277,225,961 6.4453 5.637 5.611 5.637 5.498 5.681 49,516,240 5.5987 0.78%
2010-07-21 0 6.440 6.470 6.480 6.250 6.470 58,866,921 373,402,967 6.3432 5.594 5.620 5.629 5.429 5.620 67,769,016 5.5099 3.21%
2010-07-20 0 6.240 6.240 6.260 5.980 6.270 35,898,632 221,953,951 6.1828 5.420 5.420 5.438 5.194 5.446 41,327,369 5.3706 3.65%
2010-07-19 0 6.020 6.000 6.010 5.920 6.040 30,009,850 180,188,547 6.0043 5.229 5.212 5.221 5.142 5.247 34,548,062 5.2156 -2.27%
2010-07-16 0 6.160 6.110 6.140 6.010 6.200 21,928,546 133,890,295 6.1058 5.351 5.307 5.333 5.221 5.386 25,244,670 5.3037 1.82%
2010-07-15 0 6.050 6.040 6.050 6.000 6.320 24,555,416 151,055,963 6.1516 5.255 5.247 5.255 5.212 5.490 28,268,786 5.3436 -1.79%
2010-07-14 0 6.160 6.160 6.170 6.140 6.350 29,541,158 184,773,837 6.2548 5.351 5.351 5.360 5.333 5.516 34,008,492 5.4332 -0.48%
2010-07-13 0 6.190 6.180 6.200 6.140 6.260 29,563,800 183,330,482 6.2012 5.377 5.368 5.386 5.333 5.438 34,034,558 5.3866 0.00%
2010-07-12 0 6.190 6.180 6.200 6.130 6.250 31,094,182 192,770,860 6.1996 5.377 5.368 5.386 5.325 5.429 35,796,371 5.3852 1.81%
2010-07-09 0 6.080 6.060 6.070 6.000 6.200 33,751,922 206,304,499 6.1124 5.281 5.264 5.273 5.212 5.386 38,856,025 5.3095 2.01%
2010-07-08 0 5.960 5.970 5.980 5.920 6.070 19,751,699 118,449,393 5.9969 5.177 5.186 5.194 5.142 5.273 22,738,631 5.2092 1.19%
2010-07-07 0 5.890 5.890 5.900 5.810 5.910 19,031,690 111,539,182 5.8607 5.116 5.116 5.125 5.047 5.134 21,909,740 5.0908 -1.67%
2010-07-06 0 5.990 5.980 6.000 5.660 6.000 22,618,720 133,132,116 5.8859 5.203 5.194 5.212 4.917 5.212 26,039,215 5.1128 4.90%
2010-07-05 0 5.710 5.710 5.720 5.660 5.810 25,036,662 143,130,708 5.7168 4.960 4.960 4.969 4.917 5.047 28,822,808 4.9659 -2.06%
2010-07-02 0 5.830 5.820 5.830 5.810 5.980 54,097,756 317,684,157 5.8724 5.064 5.055 5.064 5.047 5.194 62,278,639 5.1010 -3.16%
2010-06-30 0 6.020 6.010 6.020 5.920 6.030 54,355,261 325,510,200 5.9886 5.229 5.221 5.229 5.142 5.238 62,575,085 5.2019 -1.79%
2010-06-29 0 6.130 6.120 6.130 6.030 6.300 36,905,770 225,541,476 6.1113 5.325 5.316 5.325 5.238 5.472 42,486,811 5.3085 -2.85%
2010-06-28 0 6.310 6.290 6.300 6.270 6.400 18,275,400 115,545,292 6.3224 5.481 5.464 5.472 5.446 5.559 21,039,080 5.4919 0.48%
2010-06-25 0 6.280 6.270 6.280 6.220 6.390 37,986,828 238,397,955 6.2758 5.455 5.446 5.455 5.403 5.551 43,731,351 5.4514 -1.87%
2010-06-24 0 6.400 6.390 6.400 6.350 6.530 32,007,603 206,531,102 6.4526 5.559 5.551 5.559 5.516 5.672 36,847,923 5.6050 -2.14%
2010-06-23 0 6.540 6.500 6.520 6.430 6.550 34,205,359 221,625,182 6.4793 5.681 5.646 5.664 5.585 5.690 39,378,033 5.6281 -1.51%
2010-06-22 0 6.640 6.630 6.640 6.470 6.800 62,698,344 417,449,167 6.6581 5.768 5.759 5.768 5.620 5.907 72,179,843 5.7835 1.53%
2010-06-21 0 6.540 6.520 6.540 6.350 6.580 58,323,456 377,227,984 6.4679 5.681 5.664 5.681 5.516 5.716 67,143,366 5.6182 4.98%
2010-06-18 0 6.230 6.220 6.250 6.180 6.340 31,206,956 195,067,832 6.2508 5.412 5.403 5.429 5.368 5.507 35,926,199 5.4297 -0.80%
2010-06-17 0 6.280 6.280 6.290 6.250 6.400 19,049,102 120,109,692 6.3053 5.455 5.455 5.464 5.429 5.559 21,929,785 5.4770 -0.16%
2010-06-15 0 6.290 6.290 6.300 6.220 6.350 24,766,811 155,560,194 6.2810 5.464 5.464 5.472 5.403 5.516 28,512,149 5.4559 0.32%
2010-06-14 0 6.270 6.270 6.280 6.240 6.330 22,622,820 142,000,303 6.2769 5.446 5.446 5.455 5.420 5.498 26,043,935 5.4523 2.79%
2010-06-11 0 6.100 6.090 6.100 6.090 6.170 35,836,897 219,709,412 6.1308 5.299 5.290 5.299 5.290 5.360 41,256,298 5.3255 3.39%
2010-06-10 0 5.900 5.900 5.910 5.820 6.060 32,437,536 192,712,401 5.9410 5.125 5.125 5.134 5.055 5.264 37,342,872 5.1606 -2.32%
2010-06-09 0 6.040 6.050 6.060 5.940 6.190 30,881,951 186,797,177 6.0487 5.247 5.255 5.264 5.160 5.377 35,552,045 5.2542 -0.49%
2010-06-08 0 6.070 6.050 6.060 6.010 6.110 23,338,989 141,264,431 6.0527 5.273 5.255 5.264 5.221 5.307 26,868,406 5.2576 0.83%
2010-06-07 0 6.020 6.010 6.020 5.900 6.070 83,623,093 506,228,406 6.0537 5.229 5.221 5.229 5.125 5.273 96,268,918 5.2585 -4.44%
2010-06-04 0 6.300 6.280 6.290 6.170 6.330 26,261,288 164,514,312 6.2645 5.472 5.455 5.464 5.360 5.498 30,232,627 5.4416 -1.72%
2010-06-03 0 6.410 6.390 6.400 6.360 6.520 25,670,342 164,778,705 6.4190 5.568 5.551 5.559 5.525 5.664 29,552,316 5.5758 3.39%
2010-06-02 0 6.200 6.180 6.200 6.100 6.340 51,070,010 316,290,651 6.1933 5.386 5.368 5.386 5.299 5.507 58,793,025 5.3797 -2.21%
2010-06-01 0 6.340 6.360 6.370 6.260 6.660 27,102,300 173,595,978 6.4052 5.507 5.525 5.533 5.438 5.785 31,200,820 5.5638 -4.66%
2010-05-31 0 6.650 6.640 6.670 6.510 6.750 17,492,416 115,830,731 6.6218 5.776 5.768 5.794 5.655 5.863 20,137,690 5.7519 -0.60%
2010-05-28 0 6.690 6.690 6.700 6.600 6.760 41,878,964 280,087,977 6.6880 5.811 5.811 5.820 5.733 5.872 48,212,071 5.8095 3.40%
2010-05-27 0 6.470 6.470 6.480 6.080 6.500 37,476,939 238,870,791 6.3738 5.620 5.620 5.629 5.281 5.646 43,144,354 5.5365 5.72%
2010-05-26 0 6.120 6.130 6.140 6.000 6.190 66,357,549 403,847,973 6.0859 5.316 5.325 5.333 5.212 5.377 76,392,408 5.2865 2.68%
2010-05-25 0 5.960 5.910 5.920 5.910 6.210 38,039,000 230,795,112 6.0673 5.177 5.134 5.142 5.134 5.394 43,791,412 5.2703 -6.44%
2010-05-24 0 6.370 6.360 6.370 6.090 6.390 42,726,997 269,816,075 6.3149 5.533 5.525 5.533 5.290 5.551 49,188,347 5.4854 5.29%
2010-05-20 0 6.050 6.050 6.060 5.970 6.350 47,876,991 292,927,562 6.1183 5.255 5.255 5.264 5.186 5.516 55,117,144 5.3146 -2.89%
2010-05-19 0 6.230 6.220 6.230 6.200 6.530 49,588,010 316,048,116 6.3735 5.412 5.403 5.412 5.386 5.672 57,086,911 5.5363 -5.89%
2010-05-18 0 6.620 6.620 6.650 6.500 6.700 32,307,106 212,389,487 6.5741 5.750 5.750 5.776 5.646 5.820 37,192,718 5.7105 0.76%
2010-05-17 0 6.570 6.560 6.570 6.520 6.750 61,754,620 408,827,296 6.6202 5.707 5.698 5.707 5.664 5.863 71,093,405 5.7506 -5.74%
2010-05-14 0 6.970 6.960 6.990 6.940 7.140 41,021,450 287,602,478 7.0110 6.054 6.046 6.072 6.028 6.202 47,224,881 6.0901 -3.19%
2010-05-13 0 7.200 7.180 7.190 7.120 7.300 19,543,833 141,188,692 7.2242 6.254 6.237 6.246 6.185 6.341 22,499,331 6.2752 1.84%
2010-05-12 0 7.070 7.080 7.090 6.980 7.120 28,726,940 202,599,510 7.0526 6.141 6.150 6.159 6.063 6.185 33,071,145 6.1262 -0.14%
2010-05-11 0 7.080 7.080 7.090 6.990 7.410 49,642,062 355,818,753 7.1677 6.150 6.150 6.159 6.072 6.437 57,149,137 6.2261 -2.75%
2010-05-10 0 7.280 7.310 7.320 7.110 7.320 35,433,416 255,620,145 7.2141 6.324 6.350 6.358 6.176 6.358 40,791,801 6.2665 4.45%
2010-05-07 0 6.970 6.940 6.950 6.870 7.120 33,620,542 234,340,764 6.9702 6.054 6.028 6.037 5.968 6.185 38,704,777 6.0546 -0.71%
2010-05-06 0 7.020 7.070 7.080 6.960 7.250 46,977,256 331,243,108 7.0511 6.098 6.141 6.150 6.046 6.298 54,081,348 6.1249 -1.96%
2010-05-05 0 7.160 7.160 7.170 7.120 7.250 46,954,607 336,869,146 7.1744 6.219 6.219 6.228 6.185 6.298 54,055,274 6.2319 -3.24%
2010-05-04 0 7.400 7.390 7.400 7.390 7.680 30,254,141 227,246,184 7.5112 6.428 6.419 6.428 6.419 6.671 34,829,295 6.5246 -2.25%
2010-05-03 0 7.570 7.570 7.580 7.550 7.640 22,218,316 168,817,756 7.5981 6.576 6.576 6.584 6.558 6.636 25,578,260 6.6000 -2.20%
2010-04-30 0 7.740 7.800 7.810 7.600 7.810 43,308,701 333,175,383 7.6930 6.723 6.775 6.784 6.602 6.784 49,858,019 6.6825 2.79%
2010-04-29 0 7.530 7.530 7.550 7.510 7.720 45,332,800 345,209,576 7.6150 6.541 6.541 6.558 6.523 6.706 52,188,211 6.6147 -1.57%
2010-04-28 0 7.650 7.650 7.660 7.620 7.720 54,787,700 420,932,468 7.6830 6.645 6.645 6.654 6.619 6.706 63,072,919 6.6737 -2.80%
2010-04-27 0 7.870 7.860 7.870 7.860 8.000 41,429,966 327,923,115 7.9151 6.836 6.828 6.836 6.828 6.949 47,695,174 6.8754 -3.20%
2010-04-26 0 8.130 8.120 8.130 8.100 8.200 16,516,426 134,389,164 8.1367 7.062 7.053 7.062 7.036 7.123 19,014,107 7.0679 1.63%
2010-04-23 0 8.000 7.990 8.000 7.980 8.110 35,728,745 286,798,373 8.0271 6.949 6.940 6.949 6.932 7.045 41,131,791 6.9727 -1.84%
2010-04-22 0 8.150 8.170 8.180 8.000 8.180 24,970,570 202,062,687 8.0920 7.079 7.097 7.105 6.949 7.105 28,746,721 7.0291 -1.09%
2010-04-21 0 8.240 8.240 8.250 8.190 8.420 44,079,831 364,601,449 8.2714 7.158 7.158 7.166 7.114 7.314 50,745,762 7.1849 -0.72%
2010-04-20 0 8.300 8.290 8.300 8.200 8.330 24,501,698 202,618,426 8.2696 7.210 7.201 7.210 7.123 7.236 28,206,945 7.1833 1.97%
2010-04-19 0 8.140 8.110 8.130 8.060 8.340 49,882,045 406,728,090 8.1538 7.071 7.045 7.062 7.001 7.244 57,425,411 7.0827 -3.33%
2010-04-16 0 8.420 8.430 8.450 8.370 8.770 48,657,314 413,194,521 8.4919 7.314 7.323 7.340 7.271 7.618 56,015,471 7.3764 -4.54%
2010-04-15 0 8.820 8.810 8.820 8.710 8.880 28,360,254 249,971,950 8.8142 7.661 7.653 7.661 7.566 7.714 32,649,007 7.6563 2.56%
2010-04-14 0 8.600 8.600 8.610 8.520 8.700 27,688,886 238,110,501 8.5995 7.470 7.470 7.479 7.401 7.557 31,876,112 7.4699 -1.15%
2010-04-13 0 8.700 8.690 8.700 8.640 9.000 47,128,582 412,561,243 8.7539 7.557 7.548 7.557 7.505 7.818 54,255,558 7.6040 -2.68%
2010-04-12 0 8.940 8.920 8.930 8.810 9.090 60,429,142 541,392,955 8.9591 7.766 7.748 7.757 7.653 7.896 69,567,483 7.7823 0.45%
2010-04-09 0 8.900 8.880 8.900 8.530 8.930 87,431,038 765,693,601 8.7577 7.731 7.714 7.731 7.410 7.757 100,652,715 7.6073 5.58%
2010-04-08 0 8.430 8.430 8.440 8.370 8.590 50,014,136 423,535,717 8.4683 7.323 7.323 7.331 7.271 7.462 57,577,477 7.3559 -0.24%
2010-04-07 0 8.450 8.430 8.450 8.180 8.500 78,957,614 660,145,449 8.3608 7.340 7.323 7.340 7.105 7.383 90,897,906 7.2625 4.06%
2010-04-01 0 8.120 8.110 8.120 8.030 8.180 33,699,225 273,224,328 8.1077 7.053 7.045 7.053 6.975 7.105 38,795,359 7.0427 1.25%
2010-03-31 0 8.020 8.000 8.030 7.920 8.130 38,679,881 309,707,308 8.0069 6.966 6.949 6.975 6.880 7.062 44,529,210 6.9551 -1.35%
2010-03-30 0 8.130 8.110 8.120 7.940 8.160 32,328,806 261,489,350 8.0884 7.062 7.045 7.053 6.897 7.088 37,217,700 7.0259 2.65%
2010-03-29 0 7.920 7.920 7.940 7.780 7.990 30,344,818 240,402,117 7.9223 6.880 6.880 6.897 6.758 6.940 34,933,685 6.8817 -0.50%
2010-03-26 0 7.960 7.950 7.960 7.790 8.090 31,367,493 248,843,968 7.9332 6.914 6.906 6.914 6.767 7.027 36,111,013 6.8911 0.63%
2010-03-25 0 7.910 7.920 7.930 7.850 7.980 34,104,035 269,407,626 7.8996 6.871 6.880 6.888 6.819 6.932 39,261,386 6.8619 -1.98%
2010-03-24 0 8.070 8.060 8.070 8.020 8.220 17,316,834 140,242,688 8.0986 7.010 7.001 7.010 6.966 7.140 19,935,556 7.0348 0.50%
2010-03-23 0 8.030 8.030 8.040 8.000 8.210 27,503,600 223,675,326 8.1326 6.975 6.975 6.984 6.949 7.132 31,662,806 7.0643 -0.37%
2010-03-22 0 8.060 8.070 8.080 8.050 8.270 39,651,000 322,521,830 8.1340 7.001 7.010 7.019 6.993 7.184 45,647,186 7.0655 -4.05%
2010-03-19 0 8.400 8.390 8.400 7.940 8.600 85,093,125 717,121,260 8.4275 7.297 7.288 7.297 6.897 7.470 97,961,254 7.3205 3.32%
2010-03-18 0 8.130 8.110 8.130 8.100 8.230 17,249,000 140,637,990 8.1534 7.062 7.045 7.062 7.036 7.149 19,857,464 7.0824 -0.49%
2010-03-17 0 8.170 8.150 8.160 7.960 8.180 32,045,096 259,553,258 8.0996 7.097 7.079 7.088 6.914 7.105 36,891,086 7.0357 4.21%
2010-03-16 0 7.840 7.840 7.850 7.830 7.990 17,834,394 140,401,534 7.8725 6.810 6.810 6.819 6.801 6.940 20,531,384 6.8384 -0.63%
2010-03-15 0 7.890 7.920 7.930 7.760 8.070 32,209,109 253,572,173 7.8727 6.854 6.880 6.888 6.741 7.010 37,079,902 6.8385 -2.47%
2010-03-12 0 8.090 8.080 8.090 7.990 8.140 18,357,635 148,176,849 8.0717 7.027 7.019 7.027 6.940 7.071 21,133,751 7.0114 0.62%
2010-03-11 0 8.040 8.020 8.030 8.030 8.180 23,639,135 191,010,877 8.0803 6.984 6.966 6.975 6.975 7.105 27,213,941 7.0189 -0.86%
2010-03-10 0 8.110 8.090 8.100 8.080 8.210 19,812,799 161,234,251 8.1379 7.045 7.027 7.036 7.019 7.132 22,808,971 7.0689 -0.25%
2010-03-09 0 8.130 8.130 8.150 8.100 8.200 21,331,895 173,848,634 8.1497 7.062 7.062 7.079 7.036 7.123 24,557,791 7.0792 -0.85%
2010-03-08 0 8.200 8.190 8.200 8.050 8.240 37,652,395 307,084,139 8.1558 7.123 7.114 7.123 6.993 7.158 43,346,343 7.0844 4.19%
2010-03-05 0 7.870 7.870 7.890 7.730 7.900 33,817,581 264,399,108 7.8184 6.836 6.836 6.854 6.715 6.862 38,931,613 6.7914 2.08%
2010-03-04 0 7.710 7.700 7.710 7.670 7.990 32,283,603 251,921,243 7.8034 6.697 6.689 6.697 6.662 6.940 37,165,661 6.7783 -2.28%
2010-03-03 0 7.890 7.880 7.890 7.790 7.940 15,990,925 126,074,022 7.8841 6.854 6.845 6.854 6.767 6.897 18,409,138 6.8484 0.90%
2010-03-02 0 7.820 7.800 7.810 7.700 7.920 26,125,957 204,037,181 7.8097 6.793 6.775 6.784 6.689 6.880 30,076,831 6.7839 0.51%
2010-03-01 0 7.780 7.770 7.780 7.630 7.800 40,758,299 314,334,045 7.7121 6.758 6.749 6.758 6.628 6.775 46,921,935 6.6991 3.60%
2010-02-26 0 7.510 7.500 7.520 7.400 7.590 27,058,945 203,292,431 7.5129 6.523 6.515 6.532 6.428 6.593 31,150,909 6.5261 1.35%
2010-02-25 0 7.410 7.410 7.420 7.350 7.580 40,556,259 302,634,844 7.4621 6.437 6.437 6.445 6.385 6.584 46,689,342 6.4819 -0.40%
2010-02-24 0 7.440 7.430 7.440 7.330 7.630 43,172,555 323,344,744 7.4896 6.463 6.454 6.463 6.367 6.628 49,701,285 6.5058 -1.46%
2010-02-23 0 7.550 7.550 7.560 7.280 7.650 31,204,320 234,667,628 7.5204 6.558 6.558 6.567 6.324 6.645 35,923,164 6.5325 2.30%
2010-02-22 0 7.380 7.350 7.360 7.330 7.430 32,439,623 237,816,232 7.3310 6.411 6.385 6.393 6.367 6.454 37,345,275 6.3680 3.51%
2010-02-19 0 7.130 7.110 7.130 7.110 7.380 51,143,921 366,718,500 7.1703 6.193 6.176 6.193 6.176 6.411 58,878,113 6.2284 -4.17%
2010-02-18 0 7.440 7.440 7.460 7.410 7.610 24,505,200 184,926,340 7.5464 6.463 6.463 6.480 6.437 6.610 28,210,976 6.5551 -2.75%
2010-02-17 0 7.650 7.630 7.640 7.550 7.710 31,879,788 243,209,229 7.6289 6.645 6.628 6.636 6.558 6.697 36,700,779 6.6268 2.68%
2010-02-12 0 7.450 7.430 7.440 7.430 7.630 30,087,166 226,702,554 7.5349 6.471 6.454 6.463 6.454 6.628 34,637,070 6.5451 -1.32%
2010-02-11 0 7.550 7.540 7.550 7.390 7.600 39,283,479 296,170,499 7.5393 6.558 6.550 6.558 6.419 6.602 45,224,087 6.5490 1.48%
2010-02-10 0 7.440 7.440 7.450 7.380 7.550 45,998,746 343,085,682 7.4586 6.463 6.463 6.471 6.411 6.558 52,954,864 6.4788 1.50%
2010-02-09 0 7.330 7.320 7.350 7.140 7.480 56,444,731 410,984,793 7.2812 6.367 6.358 6.385 6.202 6.497 64,980,533 6.3247 1.10%
2010-02-08 0 7.250 7.240 7.250 7.160 7.390 45,557,479 330,288,635 7.2499 6.298 6.289 6.298 6.219 6.419 52,446,866 6.2976 -2.03%
2010-02-05 0 7.400 7.370 7.410 7.350 7.470 69,337,746 513,346,489 7.4036 6.428 6.402 6.437 6.385 6.489 79,823,282 6.4310 -5.97%
2010-02-04 0 7.870 7.860 7.870 7.840 8.000 51,797,491 410,288,290 7.9210 6.836 6.828 6.836 6.810 6.949 59,630,518 6.8805 -3.67%
2010-02-03 0 8.170 8.170 8.190 7.930 8.240 57,900,226 470,506,867 8.1262 7.097 7.097 7.114 6.888 7.158 66,656,134 7.0587 2.64%
2010-02-02 0 7.960 7.940 7.950 7.880 8.210 35,158,731 283,062,633 8.0510 6.914 6.897 6.906 6.845 7.132 40,475,577 6.9934 1.14%
2010-02-01 0 7.870 7.830 7.890 7.670 8.010 33,811,155 265,744,646 7.8597 6.836 6.801 6.854 6.662 6.958 38,924,215 6.8272 0.38%
2010-01-29 0 7.840 7.820 7.840 7.680 7.990 37,464,833 293,870,922 7.8439 6.810 6.793 6.810 6.671 6.940 43,130,418 6.8135 -2.85%
2010-01-28 0 8.070 8.080 8.090 8.000 8.230 41,291,505 334,936,936 8.1115 7.010 7.019 7.027 6.949 7.149 47,535,774 7.0460 2.15%
2010-01-27 0 7.900 7.890 7.900 7.800 8.390 59,307,145 477,348,267 8.0487 6.862 6.854 6.862 6.775 7.288 68,275,813 6.9915 -3.42%
2010-01-26 0 8.180 8.160 8.170 8.160 8.600 78,611,930 653,064,395 8.3074 7.105 7.088 7.097 7.088 7.470 90,499,946 7.2162 -5.32%
2010-01-25 0 8.640 8.620 8.630 8.520 8.760 60,651,256 524,002,400 8.6396 7.505 7.488 7.496 7.401 7.609 69,823,186 7.5047 -2.04%
2010-01-22 0 8.820 8.810 8.820 8.580 8.900 78,361,328 682,987,958 8.7159 7.661 7.653 7.661 7.453 7.731 90,211,447 7.5710 -2.65%
2010-01-21 0 9.060 9.060 9.090 9.010 9.280 50,927,254 465,769,633 9.1458 7.870 7.870 7.896 7.826 8.061 58,628,681 7.9444 -3.92%
2010-01-20 0 9.430 9.380 9.390 9.360 9.660 26,166,733 248,058,713 9.4799 8.191 8.148 8.157 8.130 8.391 30,123,773 8.2346 -2.28%
2010-01-19 0 9.650 9.640 9.650 9.210 9.660 58,800,729 553,732,629 9.4171 8.382 8.374 8.382 8.000 8.391 67,692,815 8.1801 -0.21%
2010-01-18 0 9.670 9.670 9.680 9.450 9.710 24,138,270 231,778,650 9.6021 8.400 8.400 8.408 8.209 8.435 27,788,557 8.3408 -0.31%
2010-01-15 0 9.700 9.690 9.740 9.640 10.00 34,315,301 336,612,762 9.8094 8.426 8.417 8.461 8.374 8.686 39,504,600 8.5208 -0.92%
2010-01-14 0 9.790 9.840 9.850 9.740 10.10 45,769,670 452,849,944 9.8941 8.504 8.547 8.556 8.461 8.773 52,691,146 8.5944 1.45%
2010-01-13 0 9.650 9.630 9.640 9.550 9.970 72,495,997 706,308,240 9.7427 8.382 8.365 8.374 8.296 8.660 83,459,137 8.4629 -7.03%
2010-01-12 0 10.38 10.40 10.42 10.14 10.50 68,815,258 711,951,804 10.346 9.016 9.034 9.051 8.808 9.121 79,221,781 8.9868 -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 9.242 9.242 9.260 8.912 9.260 114,352,382 9.0927 7.15%
2010-01-08 0 9.930 9.900 9.930 9.730 10.06 58,552,631 577,388,286 9.8610 8.626 8.600 8.626 8.452 8.739 67,407,198 8.5657 -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 8.669 8.643 8.678 8.608 8.999 125,229,903 8.7601 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 8.643 8.634 8.643 8.183 8.756 220,475,527 8.5583 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 8.243 8.235 8.243 7.714 8.261 215,588,656 8.0929 9.08%
2010-01-04 0 8.700 8.700 8.710 8.560 8.740 26,888,329 233,489,097 8.6837 7.557 7.557 7.566 7.436 7.592 30,954,492 7.5430 1.75%
2009-12-31 0 8.550 8.520 8.560 8.450 8.570 13,428,790 114,379,019 8.5174 7.427 7.401 7.436 7.340 7.444 15,459,546 7.3986 0.47%
2009-12-30 0 8.510 8.510 8.550 8.410 8.590 21,955,893 186,747,612 8.5056 7.392 7.392 7.427 7.305 7.462 25,276,153 7.3883 0.24%
2009-12-29 0 8.490 8.470 8.480 8.450 8.590 8,150,411 69,444,317 8.5203 7.375 7.357 7.366 7.340 7.462 9,382,949 7.4011 0.24%
2009-12-28 0 8.470 8.470 8.500 8.410 8.700 15,588,000 133,983,880 8.5953 7.357 7.357 7.383 7.305 7.557 17,945,281 7.4662 -1.28%
2009-12-24 0 8.580 8.570 8.580 8.510 8.690 12,510,353 107,261,817 8.5738 7.453 7.444 7.453 7.392 7.548 14,402,220 7.4476 0.70%
2009-12-23 0 8.520 8.500 8.520 8.320 8.530 10,383,579 87,593,415 8.4358 7.401 7.383 7.401 7.227 7.410 11,953,826 7.3276 2.04%
2009-12-22 0 8.350 8.340 8.350 8.300 8.500 15,731,204 132,247,482 8.4067 7.253 7.244 7.253 7.210 7.383 18,110,141 7.3024 1.21%
2009-12-21 0 8.250 8.240 8.260 8.230 8.420 13,641,274 113,340,573 8.3087 7.166 7.158 7.175 7.149 7.314 15,704,163 7.2172 -1.08%
2009-12-18 0 8.340 8.340 8.370 8.280 8.520 38,777,663 324,434,207 8.3665 7.244 7.244 7.271 7.192 7.401 44,641,779 7.2675 -3.02%
2009-12-17 0 8.600 8.580 8.590 8.410 8.770 30,700,447 262,528,142 8.5513 7.470 7.453 7.462 7.305 7.618 35,343,094 7.4280 -0.35%
2009-12-16 0 8.630 8.630 8.650 8.570 8.990 28,275,492 246,219,264 8.7079 7.496 7.496 7.514 7.444 7.809 32,551,427 7.5640 -1.93%
2009-12-15 0 8.800 8.790 8.800 8.770 9.020 57,830,595 516,451,660 8.9304 7.644 7.635 7.644 7.618 7.835 66,575,973 7.7573 0.23%
2009-12-14 0 8.780 8.750 8.760 8.580 8.850 52,231,386 456,445,481 8.7389 7.627 7.601 7.609 7.453 7.687 60,130,029 7.5910 2.57%
2009-12-11 0 8.560 8.540 8.550 8.510 8.690 36,182,916 311,618,636 8.6123 7.436 7.418 7.427 7.392 7.548 41,654,644 7.4810 1.06%
2009-12-10 0 8.470 8.480 8.490 8.370 8.690 45,152,303 382,736,130 8.4766 7.357 7.366 7.375 7.271 7.548 51,980,418 7.3631 -0.35%
2009-12-09 0 8.500 8.500 8.510 8.440 8.700 38,011,280 324,939,081 8.5485 7.383 7.383 7.392 7.331 7.557 43,759,500 7.4256 -0.93%
2009-12-08 0 8.580 8.570 8.580 8.550 8.750 52,053,730 448,577,397 8.6176 7.453 7.444 7.453 7.427 7.601 59,925,507 7.4856 -2.39%
2009-12-07 0 8.790 8.790 8.800 8.710 8.880 34,720,347 304,897,121 8.7815 7.635 7.635 7.644 7.566 7.714 39,970,899 7.6280 -2.12%
2009-12-04 0 8.980 8.980 8.990 8.780 9.070 37,238,015 333,931,023 8.9675 7.800 7.800 7.809 7.627 7.879 42,869,299 7.7895 -0.99%
2009-12-03 0 9.070 9.070 9.080 8.870 9.150 82,087,837 737,758,300 8.9874 7.879 7.879 7.887 7.705 7.948 94,501,494 7.8068 3.30%
2009-12-02 0 8.780 8.790 8.800 8.750 8.880 36,489,525 321,808,833 8.8192 7.627 7.635 7.644 7.601 7.714 42,007,620 7.6607 0.69%
2009-12-01 0 8.720 8.700 8.730 8.590 8.750 21,792,898 189,131,155 8.6786 7.575 7.557 7.583 7.462 7.601 25,088,509 7.5386 1.63%
2009-11-30 0 8.580 8.550 8.590 8.520 8.700 33,437,103 287,668,878 8.6033 7.453 7.427 7.462 7.401 7.557 38,493,598 7.4732 3.25%
2009-11-27 0 8.310 8.300 8.310 8.100 8.700 64,591,427 545,589,406 8.4468 7.218 7.210 7.218 7.036 7.557 74,359,206 7.3372 -6.21%
2009-11-26 0 8.860 8.860 8.870 8.700 8.990 31,444,849 278,376,740 8.8529 7.696 7.696 7.705 7.557 7.809 36,200,067 7.6900 -0.11%
2009-11-25 0 8.870 8.880 8.900 8.650 8.890 38,673,449 339,903,494 8.7891 7.705 7.714 7.731 7.514 7.722 44,521,805 7.6345 2.31%
2009-11-24 0 8.670 8.670 8.700 8.610 8.830 33,889,085 294,938,486 8.7031 7.531 7.531 7.557 7.479 7.670 39,013,930 7.5598 -0.46%
2009-11-23 0 8.710 8.720 8.730 8.600 8.800 29,163,440 254,009,447 8.7099 7.566 7.575 7.583 7.470 7.644 33,573,654 7.5657 1.99%
2009-11-20 0 8.540 8.530 8.540 8.510 8.680 49,966,164 428,568,881 8.5772 7.418 7.410 7.418 7.392 7.540 57,522,251 7.4505 -2.29%
2009-11-19 0 8.740 8.750 8.760 8.710 8.850 17,034,540 149,307,378 8.7650 7.592 7.601 7.609 7.566 7.687 19,610,572 7.6136 -0.79%
2009-11-18 0 8.810 8.800 8.810 8.650 9.060 40,664,578 359,681,199 8.8451 7.653 7.644 7.653 7.514 7.870 46,814,041 7.6832 -1.12%
2009-11-17 0 8.910 8.910 8.920 8.850 9.160 76,696,562 688,516,629 8.9772 7.740 7.740 7.748 7.687 7.957 88,294,928 7.7979 -0.56%
2009-11-16 0 8.960 8.940 8.960 8.720 9.040 92,682,341 826,287,361 8.9153 7.783 7.766 7.783 7.575 7.853 106,698,142 7.7442 3.11%
2009-11-13 0 8.690 8.690 8.710 8.600 8.800 22,803,390 197,903,739 8.6787 7.548 7.548 7.566 7.470 7.644 26,251,811 7.5387 -0.80%
2009-11-12 0 8.760 8.750 8.760 8.730 8.890 17,632,964 154,804,836 8.7793 7.609 7.601 7.609 7.583 7.722 20,299,493 7.6260 -0.90%
2009-11-11 0 8.840 8.840 8.850 8.620 8.860 23,396,787 204,651,904 8.7470 7.679 7.679 7.687 7.488 7.696 26,934,944 7.5980 1.26%
2009-11-10 0 8.730 8.690 8.730 8.630 8.920 33,331,988 292,529,051 8.7762 7.583 7.548 7.583 7.496 7.748 38,372,587 7.6234 0.11%
2009-11-09 0 8.720 8.740 8.760 8.700 8.880 39,162,354 343,591,525 8.7735 7.575 7.592 7.609 7.557 7.714 45,084,645 7.6210 0.46%
2009-11-06 0 8.680 8.670 8.680 8.620 8.760 23,012,747 199,672,063 8.6766 7.540 7.531 7.540 7.488 7.609 26,492,828 7.5368 1.76%
2009-11-05 0 8.530 8.530 8.570 8.510 8.700 16,115,903 138,302,055 8.5817 7.410 7.410 7.444 7.392 7.557 18,553,015 7.4544 -0.81%
2009-11-04 0 8.600 8.580 8.620 8.540 8.750 27,489,112 237,594,375 8.6432 7.470 7.453 7.488 7.418 7.601 31,646,127 7.5078 2.02%
2009-11-03 0 8.430 8.420 8.430 8.410 8.600 24,042,190 204,329,400 8.4988 7.323 7.314 7.323 7.305 7.470 27,677,948 7.3824 -1.63%
2009-11-02 0 8.570 8.560 8.600 8.400 8.610 36,342,711 310,359,089 8.5398 7.444 7.436 7.470 7.297 7.479 41,838,604 7.4180 -1.83%
2009-10-30 0 8.730 8.730 8.740 8.720 8.830 31,128,346 273,256,606 8.7784 7.583 7.583 7.592 7.575 7.670 35,835,701 7.6253 2.95%
2009-10-29 0 8.480 8.480 8.490 8.420 8.510 45,391,937 384,412,351 8.4687 7.366 7.366 7.375 7.314 7.392 52,256,290 7.3563 -3.31%
2009-10-28 0 8.770 8.770 8.780 8.740 8.920 44,439,600 391,258,660 8.8043 7.618 7.618 7.627 7.592 7.748 51,159,937 7.6478 -2.66%
2009-10-27 0 9.010 9.010 9.020 8.830 9.090 33,225,947 299,092,443 9.0018 7.826 7.826 7.835 7.670 7.896 38,250,510 7.8193 -2.59%
2009-10-23 0 9.250 9.240 9.250 9.110 9.300 26,285,577 241,831,647 9.2002 8.035 8.026 8.035 7.913 8.078 30,260,589 7.9916 2.10%
2009-10-22 0 9.060 9.060 9.090 8.960 9.160 25,150,249 226,934,770 9.0232 7.870 7.870 7.896 7.783 7.957 28,953,572 7.8379 -1.09%
2009-10-21 0 9.160 9.130 9.140 9.040 9.190 22,970,972 209,354,523 9.1139 7.957 7.931 7.939 7.853 7.983 26,444,736 7.9167 -0.76%
2009-10-20 0 9.230 9.240 9.250 9.170 9.330 26,026,039 240,798,121 9.2522 8.018 8.026 8.035 7.965 8.104 29,961,803 8.0368 0.54%
2009-10-19 0 9.180 9.190 9.200 8.920 9.200 25,267,022 229,558,724 9.0853 7.974 7.983 7.991 7.748 7.991 29,088,004 7.8919 1.66%
2009-10-16 0 9.030 9.010 9.030 8.910 9.270 46,879,018 424,311,275 9.0512 7.844 7.826 7.844 7.740 8.052 53,968,254 7.8622 -1.10%
2009-10-15 0 9.130 9.130 9.140 9.090 9.580 45,839,030 428,139,984 9.3401 7.931 7.931 7.939 7.896 8.322 52,770,995 8.1132 -0.11%
2009-10-14 0 9.140 9.140 9.150 8.950 9.180 26,378,913 240,018,326 9.0989 7.939 7.939 7.948 7.774 7.974 30,368,040 7.9036 2.35%
2009-10-13 0 8.930 8.920 8.930 8.850 9.200 28,714,171 259,833,299 9.0490 7.757 7.748 7.757 7.687 7.991 33,056,445 7.8603 0.11%
2009-10-12 0 8.920 8.930 8.950 8.870 9.250 25,410,678 228,806,616 9.0043 7.748 7.757 7.774 7.705 8.035 29,253,384 7.8215 -2.62%
2009-10-09 0 9.160 9.140 9.150 9.010 9.250 44,745,304 410,135,293 9.1660 7.957 7.939 7.948 7.826 8.035 51,511,871 7.9620 0.22%
2009-10-08 0 9.140 9.130 9.140 8.930 9.190 64,263,400 583,695,143 9.0829 7.939 7.931 7.939 7.757 7.983 73,981,573 7.8897 4.34%
2009-10-07 0 8.760 8.750 8.760 8.670 8.840 33,932,399 297,504,122 8.7676 7.609 7.601 7.609 7.531 7.679 39,063,794 7.6159 2.46%
2009-10-06 0 8.550 8.560 8.580 8.200 8.580 36,023,509 302,854,457 8.4071 7.427 7.436 7.453 7.123 7.453 41,471,131 7.3028 5.30%
2009-10-05 0 8.120 8.120 8.130 8.050 8.180 31,691,646 257,477,350 8.1245 7.053 7.053 7.062 6.993 7.105 36,484,186 7.0572 -0.12%
2009-10-02 0 8.130 8.120 8.150 8.010 8.200 46,134,495 373,915,717 8.1049 7.062 7.053 7.079 6.958 7.123 53,111,141 7.0403 -3.90%
2009-09-30 0 8.460 8.460 8.480 8.370 8.640 26,596,270 225,749,286 8.4880 7.349 7.349 7.366 7.271 7.505 30,618,266 7.3730 -0.35%
2009-09-29 0 8.490 8.480 8.490 8.480 8.600 25,602,209 218,902,745 8.5502 7.375 7.366 7.375 7.366 7.470 29,473,879 7.4270 1.56%
2009-09-28 0 8.360 8.360 8.370 8.280 8.630 26,130,953 219,684,824 8.4071 7.262 7.262 7.271 7.192 7.496 30,082,582 7.3027 -3.13%
2009-09-25 0 8.630 8.620 8.630 8.440 8.680 32,205,409 275,374,163 8.5506 7.496 7.488 7.496 7.331 7.540 37,075,642 7.4274 -0.92%
2009-09-24 0 8.710 8.710 8.720 8.640 8.880 30,974,550 270,798,339 8.7426 7.566 7.566 7.575 7.505 7.714 35,658,648 7.5942 -3.44%
2009-09-23 0 9.020 9.010 9.030 8.960 9.150 22,193,860 200,793,482 9.0473 7.835 7.826 7.844 7.783 7.948 25,550,106 7.8588 0.45%
2009-09-22 0 8.980 8.980 8.990 8.900 9.090 25,649,420 230,659,270 8.9928 7.800 7.800 7.809 7.731 7.896 29,528,230 7.8115 0.00%
2009-09-21 0 8.980 8.980 8.990 8.910 9.380 57,957,347 524,415,802 9.0483 7.800 7.800 7.809 7.740 8.148 66,721,893 7.8597 -4.26%
2009-09-18 0 9.380 9.320 9.340 9.200 9.450 29,866,020 279,082,476 9.3445 8.148 8.096 8.113 7.991 8.209 34,382,481 8.1170 -1.47%
2009-09-17 0 9.520 9.540 9.550 9.380 9.680 57,999,887 555,220,228 9.5728 8.269 8.287 8.296 8.148 8.408 66,770,866 8.3153 3.48%
2009-09-16 0 9.200 9.190 9.200 8.960 9.200 30,626,079 279,516,967 9.1268 7.991 7.983 7.991 7.783 7.991 35,257,479 7.9279 3.37%
2009-09-15 0 8.900 8.900 8.920 8.820 9.160 8,703,925 78,084,591 8.9712 7.731 7.731 7.748 7.661 7.957 10,020,168 7.7927 -0.67%
2009-09-14 0 8.960 8.930 8.960 8.760 9.050 18,061,362 160,808,553 8.9035 7.783 7.757 7.783 7.609 7.861 20,792,675 7.7339 -1.43%
2009-09-11 0 9.090 9.080 9.090 9.010 9.230 19,050,848 174,110,829 9.1393 7.896 7.887 7.896 7.826 8.018 21,931,795 7.9387 0.11%
2009-09-10 0 9.080 9.070 9.090 9.070 9.240 24,568,280 224,559,930 9.1402 7.887 7.879 7.896 7.879 8.026 28,283,595 7.9396 0.22%
2009-09-09 0 9.060 9.050 9.060 8.910 9.280 30,133,119 275,031,859 9.1272 7.870 7.861 7.870 7.740 8.061 34,689,972 7.9283 -1.20%
2009-09-08 0 9.170 9.170 9.180 8.740 9.260 47,528,499 431,395,401 9.0766 7.965 7.965 7.974 7.592 8.044 54,715,952 7.8843 3.50%
2009-09-07 0 8.860 8.840 8.850 8.820 8.990 23,926,750 212,741,861 8.8914 7.696 7.679 7.687 7.661 7.809 27,545,051 7.7234 1.03%
2009-09-04 0 8.770 8.760 8.770 8.530 8.810 45,215,926 392,759,306 8.6863 7.618 7.609 7.618 7.410 7.653 52,053,662 7.5453 2.93%
2009-09-03 0 8.520 8.520 8.530 8.220 8.660 49,747,140 423,953,106 8.5222 7.401 7.401 7.410 7.140 7.522 57,270,105 7.4027 4.41%
2009-09-02 0 8.160 8.150 8.160 8.080 8.270 37,566,465 306,913,834 8.1699 7.088 7.079 7.088 7.019 7.184 43,247,419 7.0967 -2.28%
2009-09-01 0 8.350 8.370 8.380 8.160 8.550 28,194,390 235,708,298 8.3601 7.253 7.271 7.279 7.088 7.427 32,458,060 7.2619 1.58%
2009-08-31 0 8.220 8.260 8.270 8.080 8.450 39,445,850 322,278,997 8.1702 7.140 7.175 7.184 7.019 7.340 45,411,012 7.0969 -3.29%
2009-08-28 0 8.500 8.490 8.500 8.400 8.750 25,802,716 219,174,840 8.4943 7.383 7.375 7.383 7.297 7.601 29,704,708 7.3785 -0.93%
2009-08-27 0 8.580 8.580 8.600 8.560 8.800 39,921,412 344,670,164 8.6337 7.453 7.453 7.470 7.436 7.644 45,958,490 7.4996 -3.81%
2009-08-26 0 8.920 8.930 8.940 8.880 9.090 26,474,592 237,045,163 8.9537 7.748 7.757 7.766 7.714 7.896 30,478,188 7.7775 -1.33%
2009-08-25 0 9.040 9.020 9.040 8.720 9.070 37,751,921 337,222,173 8.9326 7.853 7.835 7.853 7.575 7.879 43,460,920 7.7592 -1.85%
2009-08-24 0 9.210 9.230 9.240 9.100 9.260 36,257,216 333,361,861 9.1944 8.000 8.018 8.026 7.905 8.044 41,740,180 7.9866 3.37%
2009-08-21 0 8.910 8.910 8.940 8.740 9.100 25,576,684 228,636,652 8.9393 7.740 7.740 7.766 7.592 7.905 29,444,494 7.7650 0.34%
2009-08-20 0 8.880 8.900 8.910 8.680 8.980 39,005,569 344,236,176 8.8253 7.714 7.731 7.740 7.540 7.800 44,904,150 7.6660 4.23%
2009-08-19 0 8.520 8.510 8.520 8.320 8.930 55,813,433 479,333,877 8.5881 7.401 7.392 7.401 7.227 7.757 64,253,768 7.4600 -4.05%
2009-08-18 0 8.880 8.860 8.880 8.560 8.980 75,962,367 669,183,552 8.8094 7.714 7.696 7.714 7.436 7.800 87,449,705 7.6522 -0.78%
2009-08-17 0 8.950 8.930 8.950 8.850 9.330 65,984,631 597,138,985 9.0497 7.774 7.757 7.774 7.687 8.104 75,963,095 7.8609 -6.48%
2009-08-14 0 9.570 9.550 9.570 9.380 9.840 34,143,836 326,885,746 9.5738 8.313 8.296 8.313 8.148 8.547 39,307,206 8.3162 -0.73%
2009-08-13 0 9.640 9.610 9.640 9.380 9.730 57,532,346 550,394,543 9.5667 8.374 8.348 8.374 8.148 8.452 66,232,622 8.3100 2.44%
2009-08-12 0 9.410 9.400 9.410 9.400 9.680 58,175,440 554,124,781 9.5251 8.174 8.165 8.174 8.165 8.408 66,972,967 8.2739 -4.85%
2009-08-11 0 9.890 9.850 9.890 9.650 9.910 36,567,780 357,752,497 9.7833 8.591 8.556 8.591 8.382 8.608 42,097,709 8.4981 -0.70%
2009-08-10 0 9.960 9.950 9.960 9.680 10.14 79,741,515 790,295,533 9.9107 8.652 8.643 8.652 8.408 8.808 91,800,351 8.6089 5.62%
2009-08-07 0 9.430 9.430 9.440 9.220 9.890 74,411,684 712,350,883 9.5731 8.191 8.191 8.200 8.009 8.591 85,664,522 8.3156 -5.23%
2009-08-06 0 9.950 9.950 9.960 9.620 10.16 76,901,031 760,027,054 9.8832 8.643 8.643 8.652 8.356 8.825 88,530,318 8.5849 1.32%
2009-08-05 0 9.820 9.800 9.840 9.660 10.24 95,032,868 938,656,745 9.8772 8.530 8.513 8.547 8.391 8.895 109,404,125 8.5797 -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 8.678 8.678 8.686 8.443 8.999 138,264,709 8.7002 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 8.400 8.408 8.426 7.844 8.547 138,252,088 8.2621 7.21%
2009-07-31 0 9.020 9.020 9.030 8.850 9.210 77,446,836 700,206,363 9.0411 7.835 7.835 7.844 7.687 8.000 89,158,662 7.8535 3.92%
2009-07-30 0 8.680 8.690 8.700 8.400 8.930 81,199,274 701,331,663 8.6372 7.540 7.548 7.557 7.297 7.757 93,478,559 7.5026 1.05%
2009-07-29 0 8.590 8.600 8.610 8.450 9.130 80,724,834 703,134,152 8.7103 7.462 7.470 7.479 7.340 7.931 92,932,372 7.5661 -5.91%
2009-07-28 0 9.130 9.150 9.160 8.940 9.450 76,798,342 707,120,069 9.2075 7.931 7.948 7.957 7.766 8.209 88,412,100 7.9980 -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 8.009 8.009 8.026 7.375 8.122 152,494,401 7.8648 4.54%
2009-07-24 0 8.820 8.820 8.830 8.280 8.850 112,265,662 970,321,162 8.6431 7.661 7.661 7.670 7.192 7.687 129,242,932 7.5077 6.14%
2009-07-23 0 8.310 8.300 8.310 8.180 8.350 39,153,748 324,679,767 8.2924 7.218 7.210 7.218 7.105 7.253 45,074,737 7.2031 2.34%
2009-07-22 0 8.120 8.110 8.120 8.070 8.370 54,533,298 450,158,456 8.2547 7.053 7.045 7.053 7.010 7.271 62,780,045 7.1704 -0.73%
2009-07-21 0 8.180 8.150 8.180 7.990 8.290 68,391,692 556,322,738 8.1344 7.105 7.079 7.105 6.940 7.201 78,734,162 7.0658 -0.97%
2009-07-20 0 8.260 8.240 8.250 7.850 8.350 105,851,955 853,721,773 8.0652 7.175 7.158 7.166 6.819 7.253 121,859,319 7.0058 7.69%
2009-07-17 0 7.670 7.670 7.680 7.420 7.770 76,670,428 584,669,592 7.6258 6.662 6.662 6.671 6.445 6.749 88,264,842 6.6240 4.50%
2009-07-16 0 7.340 7.350 7.360 7.290 7.600 63,104,557 470,666,788 7.4585 6.376 6.385 6.393 6.332 6.602 72,647,485 6.4788 1.24%
2009-07-15 0 7.250 7.260 7.270 6.960 7.340 51,921,087 373,540,527 7.1944 6.298 6.306 6.315 6.046 6.376 59,772,805 6.2493 4.77%
2009-07-14 0 6.920 6.920 6.930 6.720 6.930 30,607,403 208,465,553 6.8110 6.011 6.011 6.020 5.837 6.020 35,235,979 5.9163 3.44%
2009-07-13 0 6.690 6.680 6.690 6.600 6.840 40,611,816 270,887,068 6.6702 5.811 5.803 5.811 5.733 5.942 46,753,300 5.7940 -3.04%
2009-07-10 0 6.900 6.880 6.890 6.850 7.060 26,941,734 187,818,728 6.9713 5.994 5.976 5.985 5.950 6.133 31,015,973 6.0555 -0.86%
2009-07-09 0 6.960 6.960 6.970 6.800 7.030 38,588,747 266,032,302 6.8940 6.046 6.046 6.054 5.907 6.107 44,424,294 5.9884 -0.29%
2009-07-08 0 6.980 6.970 6.980 6.800 6.990 53,559,940 368,403,896 6.8783 6.063 6.054 6.063 5.907 6.072 61,659,492 5.9748 -0.71%
2009-07-07 0 7.030 7.020 7.030 7.020 7.230 33,086,014 234,841,540 7.0979 6.107 6.098 6.107 6.098 6.280 38,089,416 6.1655 -1.40%
2009-07-06 0 7.130 7.180 7.190 7.020 7.380 28,710,880 207,431,849 7.2249 6.193 6.237 6.246 6.098 6.411 33,052,656 6.2758 -1.52%
2009-07-03 0 7.240 7.230 7.240 7.050 7.350 29,838,935 214,923,523 7.2028 6.289 6.280 6.289 6.124 6.385 34,351,300 6.2566 -1.09%
2009-07-02 0 7.320 7.310 7.320 7.250 7.610 36,263,157 269,082,795 7.4203 6.358 6.350 6.358 6.298 6.610 41,747,019 6.4456 -0.27%
2009-06-30 0 7.340 7.340 7.350 7.300 7.750 45,648,776 341,411,239 7.4791 6.376 6.376 6.385 6.341 6.732 52,551,970 6.4966 -2.91%
2009-06-29 0 7.560 7.560 7.570 7.500 7.790 43,073,620 326,722,641 7.5852 6.567 6.567 6.576 6.515 6.767 49,587,388 6.5888 -2.70%
2009-06-26 0 7.770 7.740 7.750 7.520 7.890 52,134,039 402,396,151 7.7185 6.749 6.723 6.732 6.532 6.854 60,017,961 6.7046 3.46%
2009-06-25 0 7.510 7.510 7.520 7.350 7.630 47,027,896 353,838,249 7.5240 6.523 6.523 6.532 6.385 6.628 54,139,646 6.5357 0.81%
2009-06-24 0 7.450 7.450 7.460 7.210 7.600 80,325,956 591,980,458 7.3697 6.471 6.471 6.480 6.263 6.602 92,473,174 6.4016 2.76%
2009-06-23 0 7.250 7.260 7.270 7.130 7.310 88,267,020 637,668,149 7.2243 6.298 6.306 6.315 6.193 6.350 101,615,118 6.2753 -6.57%
2009-06-22 0 7.760 7.760 7.770 7.540 7.950 47,399,420 368,379,356 7.7718 6.741 6.741 6.749 6.550 6.906 54,567,353 6.7509 2.24%
2009-06-19 0 7.590 7.570 7.590 7.460 7.800 63,918,400 483,909,194 7.5707 6.593 6.576 6.593 6.480 6.775 73,584,401 6.5762 -1.43%
2009-06-18 0 7.700 7.690 7.700 7.680 7.860 60,190,836 467,137,376 7.7609 6.689 6.680 6.689 6.671 6.828 69,293,139 6.7415 -2.90%
2009-06-17 0 7.930 7.900 7.930 7.710 7.980 58,790,948 461,386,927 7.8479 6.888 6.862 6.888 6.697 6.932 67,681,554 6.8170 -1.00%
2009-06-16 0 8.010 8.010 8.020 7.810 8.060 78,957,798 626,548,678 7.9352 6.958 6.958 6.966 6.784 7.001 90,898,118 6.8929 -3.49%
2009-06-15 0 8.300 8.300 8.310 8.190 8.600 60,927,842 507,714,618 8.3330 7.210 7.210 7.218 7.114 7.470 70,141,598 7.2384 -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 7.548 7.522 7.557 7.401 7.731 144,551,541 7.6283 3.45%
2009-06-11 0 8.400 8.390 8.400 8.120 8.490 46,970,386 393,265,788 8.3726 7.297 7.288 7.297 7.053 7.375 54,073,439 7.2728 -0.47%
2009-06-10 0 8.440 8.430 8.440 7.880 8.460 105,154,512 862,077,102 8.1982 7.331 7.323 7.331 6.845 7.349 121,056,405 7.1213 8.76%
2009-06-09 0 7.760 7.740 7.750 7.570 8.040 53,901,425 419,704,858 7.7865 6.741 6.723 6.732 6.576 6.984 62,052,618 6.7637 -1.02%
2009-06-08 0 7.840 7.840 7.850 7.800 8.180 56,814,898 452,777,668 7.9693 6.810 6.810 6.819 6.775 7.105 65,406,678 6.9225 -2.73%
2009-06-05 0 8.060 8.050 8.060 7.840 8.420 122,784,741 995,481,344 8.1075 7.001 6.993 7.001 6.810 7.314 141,352,749 7.0425 -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 7.149 7.184 7.201 6.775 7.548 224,256,666 7.1680 -0.96%
2009-06-03 0 8.310 8.300 8.310 8.130 8.570 103,543,797 864,722,171 8.3513 7.218 7.210 7.218 7.062 7.444 119,202,111 7.2543 5.32%
2009-06-02 0 7.890 7.880 7.890 7.760 8.500 111,075,090 909,479,386 8.1880 6.854 6.845 6.854 6.741 7.383 127,872,317 7.1124 -2.35%
2009-06-01 0 8.080 8.040 8.050 7.580 8.170 122,911,525 969,864,181 7.8908 7.019 6.984 6.993 6.584 7.097 141,498,706 6.8542 8.75%
2009-05-29 0 7.430 7.420 7.430 7.220 7.460 72,180,647 529,630,861 7.3376 6.454 6.445 6.454 6.272 6.480 83,096,098 6.3737 2.91%
2009-05-27 0 7.220 7.220 7.230 7.070 7.290 99,073,613 713,015,569 7.1968 6.272 6.272 6.280 6.141 6.332 114,055,928 6.2515 4.64%
2009-05-26 0 6.900 6.890 6.900 6.890 7.210 50,660,700 354,696,378 7.0014 5.994 5.985 5.994 5.985 6.263 58,321,817 6.0817 -3.63%
2009-05-25 0 7.160 7.120 7.150 6.970 7.270 49,463,771 353,729,638 7.1513 6.219 6.185 6.211 6.054 6.315 56,943,884 6.2119 -0.42%
2009-05-22 0 7.190 7.190 7.200 6.920 7.400 59,082,167 420,307,459 7.1139 6.246 6.246 6.254 6.011 6.428 68,016,813 6.1795 -2.18%
2009-05-21 0 7.350 7.330 7.350 7.250 7.530 53,327,509 391,943,595 7.3497 6.385 6.367 6.385 6.298 6.541 61,391,912 6.3843 -2.00%
2009-05-20 0 7.500 7.490 7.510 7.370 7.740 61,232,932 462,987,057 7.5611 6.515 6.506 6.523 6.402 6.723 70,492,825 6.5679 -1.96%
2009-05-19 0 7.650 7.650 7.660 7.430 7.710 92,954,606 703,646,059 7.5698 6.645 6.645 6.654 6.454 6.697 107,011,580 6.5754 7.59%
2009-05-18 0 7.110 7.100 7.110 6.700 7.210 54,640,101 379,772,743 6.9504 6.176 6.167 6.176 5.820 6.263 62,902,999 6.0374 1.43%
2009-05-15 0 7.010 7.010 7.020 6.980 7.140 39,676,804 280,183,563 7.0616 6.089 6.089 6.098 6.063 6.202 45,676,892 6.1340 2.19%
2009-05-14 0 6.860 6.850 6.860 6.770 6.980 67,568,733 464,911,204 6.8806 5.959 5.950 5.959 5.881 6.063 77,786,752 5.9767 -5.38%
2009-05-13 0 7.250 7.250 7.260 6.980 7.420 56,675,160 411,267,524 7.2566 6.298 6.298 6.306 6.063 6.445 65,245,808 6.3034 1.68%
2009-05-12 0 7.130 7.100 7.110 6.880 7.400 70,347,407 503,443,318 7.1565 6.193 6.167 6.176 5.976 6.428 80,985,628 6.2165 -1.66%
2009-05-11 0 7.250 7.220 7.230 7.150 7.720 96,039,977 714,176,967 7.4362 6.298 6.272 6.280 6.211 6.706 110,563,533 6.4594 -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 6.628 6.636 6.645 5.976 6.732 201,767,118 6.4309 9.00%
2009-05-07 0 7.000 7.000 7.010 6.550 7.050 104,745,925 714,030,568 6.8168 6.080 6.080 6.089 5.690 6.124 120,586,030 5.9213 2.79%
2009-05-06 0 6.810 6.800 6.820 6.360 6.890 64,465,085 431,248,252 6.6896 5.915 5.907 5.924 5.525 5.985 74,213,758 5.8109 3.97%
2009-05-05 0 6.550 6.530 6.540 6.410 6.800 70,618,426 465,449,917 6.5911 5.690 5.672 5.681 5.568 5.907 81,297,632 5.7253 0.31%
2009-05-04 0 6.530 6.510 6.520 6.000 6.550 117,020,230 745,034,463 6.3667 5.672 5.655 5.664 5.212 5.690 134,716,506 5.5304 9.75%
2009-04-30 0 5.950 5.930 5.940 5.750 6.000 60,803,102 359,212,211 5.9078 5.168 5.151 5.160 4.995 5.212 69,997,995 5.1318 3.48%
2009-04-29 0 5.750 5.750 5.760 5.460 5.770 44,981,025 254,894,077 5.6667 4.995 4.995 5.003 4.743 5.012 51,783,239 4.9223 5.31%
2009-04-28 0 5.460 5.450 5.460 5.350 5.890 54,345,946 302,637,332 5.5687 4.743 4.734 4.743 4.647 5.116 62,564,361 4.8372 -4.55%
2009-04-27 0 5.720 5.720 5.730 5.620 5.880 65,957,939 377,216,014 5.7190 4.969 4.969 4.977 4.882 5.108 75,932,367 4.9678 -2.05%
2009-04-24 0 5.840 5.840 5.850 5.780 6.040 54,285,234 319,022,274 5.8768 5.073 5.073 5.082 5.021 5.247 62,494,468 5.1048 -0.85%
2009-04-23 0 5.890 5.900 5.910 5.590 5.920 50,947,446 294,489,449 5.7803 5.116 5.125 5.134 4.856 5.142 58,651,926 5.0210 4.62%
2009-04-22 0 5.630 5.630 5.640 5.590 6.150 100,489,642 585,462,589 5.8261 4.890 4.890 4.899 4.856 5.342 115,686,095 5.0608 -5.85%
2009-04-21 0 5.980 5.960 5.970 5.850 6.020 95,668,493 569,525,341 5.9531 5.194 5.177 5.186 5.082 5.229 110,135,872 5.1711 -4.63%
2009-04-20 0 6.270 6.260 6.270 5.810 6.480 120,072,622 743,532,569 6.1924 5.446 5.438 5.446 5.047 5.629 138,230,493 5.3789 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 5.403 5.377 5.394 5.247 5.776 240,991,728 5.3715 -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 5.655 5.690 5.707 5.386 6.167 204,071,320 5.7885 -0.91%
2009-04-15 0 6.570 6.550 6.560 5.940 6.650 100,980,348 642,371,872 6.3614 5.707 5.690 5.698 5.160 5.776 116,251,007 5.5257 7.18%
2009-04-14 0 6.130 6.120 6.130 5.800 6.260 123,651,982 745,710,782 6.0307 5.325 5.316 5.325 5.038 5.438 142,351,138 5.2385 11.05%
2009-04-09 0 5.520 5.520 5.530 5.400 5.550 52,997,340 289,953,647 5.4711 4.795 4.795 4.804 4.691 4.821 61,011,813 4.7524 5.14%
2009-04-08 0 5.250 5.280 5.290 5.160 5.420 76,891,653 404,495,917 5.2606 4.560 4.586 4.595 4.482 4.708 88,519,522 4.5696 -4.55%
2009-04-07 0 5.500 5.510 5.520 5.260 5.600 91,246,709 496,675,928 5.4432 4.778 4.786 4.795 4.569 4.864 105,045,408 4.7282 -3.00%
2009-04-06 0 5.670 5.650 5.670 5.470 5.820 83,190,994 469,497,884 5.6436 4.925 4.908 4.925 4.751 5.055 95,771,475 4.9023 6.18%
2009-04-03 0 5.340 5.320 5.330 5.050 5.430 109,678,157 580,196,534 5.2900 4.639 4.621 4.630 4.387 4.717 126,264,134 4.5951 3.09%
2009-04-02 0 5.180 5.170 5.180 4.920 5.310 158,432,289 815,052,713 5.1445 4.500 4.491 4.500 4.274 4.612 182,391,065 4.4687 9.51%
2009-04-01 0 4.730 4.710 4.730 4.580 4.780 104,640,900 489,057,310 4.6737 4.109 4.091 4.109 3.978 4.152 120,465,123 4.0597 6.29%
2009-03-31 0 4.450 4.430 4.450 4.360 4.650 109,896,607 492,379,030 4.4804 3.865 3.848 3.865 3.787 4.039 126,515,619 3.8918 -2.41%
2009-03-30 0 4.560 4.570 4.580 4.450 4.820 157,503,868 725,315,515 4.6051 3.961 3.970 3.978 3.865 4.187 181,322,244 4.0001 -11.97%
2009-03-27 0 5.180 5.160 5.170 5.040 5.430 92,478,127 485,365,160 5.2484 4.500 4.482 4.491 4.378 4.717 106,463,046 4.5590 -0.96%
2009-03-26 0 5.230 5.250 5.260 4.970 5.350 125,664,872 650,087,638 5.1732 4.543 4.560 4.569 4.317 4.647 144,668,425 4.4936 6.09%
2009-03-25 0 4.930 4.920 4.930 4.820 5.150 124,720,689 620,181,960 4.9726 4.282 4.274 4.282 4.187 4.473 143,581,459 4.3194 -2.76%
2009-03-24 0 5.070 5.060 5.070 4.830 5.280 152,447,668 762,992,794 5.0049 4.404 4.395 4.404 4.196 4.586 175,501,425 4.3475 -1.17%
2009-03-23 0 5.130 5.100 5.110 4.570 5.160 181,020,211 883,596,885 4.8812 4.456 4.430 4.439 3.970 4.482 208,394,824 4.2400 16.33%
2009-03-20 0 4.410 4.400 4.410 4.410 4.650 130,491,383 588,056,238 4.5065 3.831 3.822 3.831 3.831 4.039 150,224,821 3.9145 2.32%
2009-03-19 0 4.310 4.310 4.320 4.150 4.380 82,011,720 353,014,207 4.3044 3.744 3.744 3.753 3.605 3.805 94,413,866 3.7390 4.61%
2009-03-18 0 4.120 4.110 4.120 4.050 4.350 69,846,210 292,082,119 4.1818 3.579 3.570 3.579 3.518 3.779 80,408,638 3.6325 -2.83%
2009-03-17 0 4.240 4.230 4.240 4.200 4.400 95,200,889 410,986,987 4.3170 3.683 3.674 3.683 3.648 3.822 109,597,555 3.7500 -3.42%
2009-03-16 0 4.390 4.380 4.390 4.130 4.450 117,582,044 507,365,571 4.3150 3.813 3.805 3.813 3.587 3.865 135,363,279 3.7482 7.86%
2009-03-13 0 4.070 4.060 4.070 4.010 4.090 52,676,561 213,346,814 4.0501 3.535 3.527 3.535 3.483 3.553 60,642,525 3.5181 4.36%
2009-03-12 0 3.900 3.890 3.900 3.830 4.000 23,269,935 90,819,004 3.9028 3.388 3.379 3.388 3.327 3.475 26,788,909 3.3902 -2.26%
2009-03-11 0 3.990 3.990 4.000 3.930 4.140 56,825,870 227,846,565 4.0096 3.466 3.466 3.475 3.414 3.596 65,419,309 3.4829 1.79%
2009-03-10 0 3.920 3.920 3.930 3.780 3.950 37,879,762 147,222,938 3.8866 3.405 3.405 3.414 3.283 3.431 43,608,094 3.3760 4.26%
2009-03-09 0 3.760 3.760 3.770 3.740 3.910 44,982,646 171,089,985 3.8035 3.266 3.266 3.275 3.249 3.396 51,785,105 3.3038 -0.53%
2009-03-06 0 3.780 3.780 3.810 3.730 3.890 70,591,715 268,657,506 3.8058 3.283 3.283 3.310 3.240 3.379 81,266,881 3.3059 -3.57%
2009-03-05 0 3.920 3.910 3.920 3.850 4.050 75,974,905 301,068,380 3.9627 3.405 3.396 3.405 3.344 3.518 87,464,139 3.4422 0.51%
2009-03-04 0 3.900 3.900 3.910 3.660 3.980 74,943,645 290,776,525 3.8799 3.388 3.388 3.396 3.179 3.457 86,276,928 3.3703 6.56%
2009-03-03 0 3.660 3.660 3.670 3.360 3.740 89,724,624 325,084,395 3.6231 3.179 3.179 3.188 2.919 3.249 103,293,147 3.1472 3.10%
2009-03-02 0 3.550 3.540 3.550 3.450 3.590 38,873,001 136,592,791 3.5138 3.084 3.075 3.084 2.997 3.118 44,751,534 3.0522 -4.05%
2009-02-27 0 3.700 3.700 3.710 3.650 3.790 44,986,687 167,666,460 3.7270 3.214 3.214 3.223 3.171 3.292 51,789,757 3.2374 -0.54%
2009-02-26 0 3.720 3.710 3.720 3.620 3.940 56,596,725 211,480,250 3.7366 3.231 3.223 3.231 3.144 3.422 65,155,512 3.2458 -2.62%
2009-02-25 0 3.820 3.820 3.830 3.730 3.950 87,631,488 335,398,509 3.8274 3.318 3.318 3.327 3.240 3.431 100,883,478 3.3246 3.80%
2009-02-24 0 3.680 3.680 3.690 3.610 3.740 70,723,826 259,901,140 3.6749 3.197 3.197 3.205 3.136 3.249 81,418,971 3.1921 -5.64%
2009-02-23 0 3.900 3.900 3.910 3.810 3.960 69,922,695 272,084,862 3.8912 3.388 3.388 3.396 3.310 3.440 80,496,690 3.3801 0.52%
2009-02-20 0 3.880 3.870 3.880 3.830 3.950 73,532,671 286,023,697 3.8897 3.370 3.362 3.370 3.327 3.431 84,652,581 3.3788 -4.67%
2009-02-19 0 4.070 4.060 4.070 3.960 4.140 36,721,000 149,087,200 4.0600 3.535 3.527 3.535 3.440 3.596 42,274,099 3.5267 0.00%
2009-02-18 0 4.070 4.070 4.080 3.870 4.150 69,201,147 275,421,257 3.9800 3.535 3.535 3.544 3.362 3.605 79,666,026 3.4572 0.25%
2009-02-17 0 4.060 4.050 4.060 4.030 4.210 76,862,863 315,533,537 4.1051 3.527 3.518 3.527 3.501 3.657 88,486,378 3.5659 -6.88%
2009-02-16 0 4.360 4.350 4.360 4.200 4.370 37,387,356 159,880,773 4.2763 3.787 3.779 3.787 3.648 3.796 43,041,224 3.7146 0.69%
2009-02-13 0 4.330 4.320 4.330 4.270 4.490 105,934,933 464,281,368 4.3827 3.761 3.753 3.761 3.709 3.900 121,954,845 3.8070 3.34%
2009-02-12 0 4.190 4.180 4.190 4.040 4.420 81,538,342 342,792,413 4.2041 3.640 3.631 3.640 3.509 3.839 93,868,902 3.6518 -4.77%
2009-02-11 0 4.400 4.400 4.410 4.250 4.530 134,451,365 589,544,219 4.3848 3.822 3.822 3.831 3.692 3.935 154,783,648 3.8088 0.69%
2009-02-10 1 4.370 - - 4.370 4.370 3,534,000 15,428,904 4.3658 3.796 - - 3.796 3.796 4,068,426 3.7924 0.23%
2009-02-09 0 4.360 4.350 4.360 4.210 4.470 160,862,746 702,916,908 4.3697 3.787 3.779 3.787 3.657 3.883 185,189,065 3.7957 6.86%
2009-02-06 0 4.080 4.080 4.090 3.880 4.140 74,242,482 298,759,520 4.0241 3.544 3.544 3.553 3.370 3.596 85,469,732 3.4955 5.43%
2009-02-05 0 3.870 3.860 3.870 3.750 3.990 103,146,815 398,320,968 3.8617 3.362 3.353 3.362 3.257 3.466 118,745,096 3.3544 4.59%
2009-02-04 0 3.700 3.690 3.700 3.550 3.790 84,532,063 311,131,887 3.6806 3.214 3.205 3.214 3.084 3.292 97,315,346 3.1972 7.25%
2009-02-03 0 3.450 3.450 3.460 3.380 3.620 65,668,778 231,539,461 3.5259 2.997 2.997 3.005 2.936 3.144 75,599,478 3.0627 1.47%
2009-02-02 0 3.400 3.390 3.400 3.310 3.600 59,838,996 202,823,746 3.3895 2.953 2.945 2.953 2.875 3.127 68,888,093 2.9442 -5.56%
2009-01-30 0 3.600 3.590 3.600 3.300 3.600 43,981,455 152,677,128 3.4714 3.127 3.118 3.127 2.867 3.127 50,632,510 3.0154 5.26%
2009-01-29 0 3.420 3.420 3.440 3.400 3.620 78,137,461 273,197,565 3.4964 2.971 2.971 2.988 2.953 3.144 89,953,726 3.0371 6.88%
2009-01-23 0 3.200 3.200 3.210 3.150 3.300 64,325,142 206,990,561 3.2179 2.780 2.780 2.788 2.736 2.867 74,052,652 2.7952 -3.03%
2009-01-22 0 3.300 3.290 3.300 3.270 3.520 64,036,158 213,427,057 3.3329 2.867 2.858 2.867 2.840 3.058 73,719,966 2.8951 -3.51%
2009-01-21 0 3.420 3.420 3.430 3.350 3.510 68,087,902 233,927,233 3.4357 2.971 2.971 2.979 2.910 3.049 78,384,432 2.9844 -6.56%
2009-01-20 0 3.660 3.660 3.670 3.660 3.750 69,002,000 254,874,466 3.6937 3.179 3.179 3.188 3.179 3.257 79,436,763 3.2085 -5.67%
2009-01-19 0 3.880 3.880 3.890 3.780 4.020 62,775,471 243,544,682 3.8796 3.370 3.370 3.379 3.283 3.492 72,268,633 3.3700 5.72%
2009-01-16 0 3.670 3.670 3.690 3.660 3.850 55,763,249 208,663,975 3.7420 3.188 3.188 3.205 3.179 3.344 64,195,994 3.2504 0.00%
2009-01-15 0 3.670 3.670 3.680 3.560 3.710 70,466,238 256,118,237 3.6346 3.188 3.188 3.197 3.092 3.223 81,122,429 3.1572 -6.38%
2009-01-14 0 3.920 3.920 3.930 3.860 4.110 78,822,170 313,868,533 3.9820 3.405 3.405 3.414 3.353 3.570 90,741,979 3.4589 0.77%
2009-01-13 0 3.890 3.880 3.890 3.800 4.040 82,362,364 322,127,305 3.9111 3.379 3.370 3.379 3.301 3.509 94,817,536 3.3973 -6.04%
2009-01-12 0 4.140 4.130 4.140 4.040 4.430 109,207,611 453,347,162 4.1512 3.596 3.587 3.596 3.509 3.848 125,722,430 3.6059 -8.00%
2009-01-09 0 4.500 4.500 4.510 4.410 4.750 61,118,317 276,449,490 4.5232 3.909 3.909 3.918 3.831 4.126 70,360,878 3.9290 -1.75%
2009-01-08 0 4.580 4.570 4.580 4.440 4.880 84,665,728 388,415,776 4.5876 3.978 3.970 3.978 3.857 4.239 97,469,224 3.9850 -9.31%
2009-01-07 0 5.050 5.040 5.050 5.040 5.300 103,416,490 532,195,232 5.1461 4.387 4.378 4.387 4.378 4.604 119,055,553 4.4701 1.00%
2009-01-06 0 5.000 4.990 5.000 4.770 5.000 56,988,531 278,694,388 4.8904 4.343 4.335 4.343 4.143 4.343 65,606,569 4.2480 0.40%
2009-01-05 0 4.980 4.970 4.980 4.650 4.980 98,189,397 478,027,619 4.8684 4.326 4.317 4.326 4.039 4.326 113,037,997 4.2289 9.45%
2009-01-02 0 4.550 4.550 4.560 4.130 4.600 60,107,105 268,011,426 4.4589 3.952 3.952 3.961 3.587 3.996 69,196,746 3.8732 11.52%
2008-12-31 0 4.080 4.080 4.090 4.080 4.230 23,559,054 98,032,468 4.1611 3.544 3.544 3.553 3.544 3.674 27,121,750 3.6145 1.75%
2008-12-30 0 4.010 4.010 4.050 4.010 4.190 32,350,612 132,021,111 4.0809 3.483 3.483 3.518 3.483 3.640 37,242,803 3.5449 -2.43%
2008-12-29 0 4.110 4.100 4.110 4.000 4.240 48,555,460 200,085,736 4.1208 3.570 3.561 3.570 3.475 3.683 55,898,214 3.5795 -1.44%
2008-12-24 0 4.170 4.170 4.180 3.900 4.250 27,625,824 114,965,236 4.1615 3.622 3.622 3.631 3.388 3.692 31,803,514 3.6149 2.21%
2008-12-23 0 4.080 4.080 4.100 4.050 4.460 56,757,374 234,805,250 4.1370 3.544 3.544 3.561 3.518 3.874 65,340,455 3.5936 -9.93%
2008-12-22 0 4.530 4.520 4.530 4.440 4.830 32,449,354 150,488,838 4.6377 3.935 3.926 3.935 3.857 4.196 37,356,477 4.0285 -3.41%
2008-12-19 0 4.690 4.690 4.700 4.650 4.930 61,974,394 296,732,689 4.7880 4.074 4.074 4.083 4.039 4.282 71,346,414 4.1590 -6.57%
2008-12-18 0 5.020 5.020 5.030 4.700 5.050 80,864,049 397,667,652 4.9177 4.361 4.361 4.369 4.083 4.387 93,092,640 4.2717 2.87%
2008-12-17 0 4.880 4.860 4.880 4.350 4.880 99,030,033 459,980,994 4.6449 4.239 4.222 4.239 3.779 4.239 114,005,758 4.0347 13.49%
2008-12-16 0 4.300 4.280 4.300 4.040 4.320 33,958,825 143,339,842 4.2210 3.735 3.718 3.735 3.509 3.753 39,094,217 3.6665 0.70%
2008-12-15 0 4.270 4.260 4.270 4.210 4.450 39,968,719 172,268,185 4.3101 3.709 3.700 3.709 3.657 3.865 46,012,951 3.7439 2.40%
2008-12-12 0 4.170 4.170 4.180 3.830 4.550 112,639,277 459,676,988 4.0810 3.622 3.622 3.631 3.327 3.952 129,673,047 3.5449 -8.55%
2008-12-11 0 4.560 4.550 4.560 4.460 4.740 65,072,269 299,118,037 4.5967 3.961 3.952 3.961 3.874 4.117 74,912,762 3.9929 -0.22%
2008-12-10 0 4.570 4.570 4.580 4.260 4.650 100,320,551 448,401,135 4.4697 3.970 3.970 3.978 3.700 4.039 115,491,433 3.8825 8.29%
2008-12-09 0 4.220 4.220 4.230 4.160 4.540 93,491,203 406,462,774 4.3476 3.666 3.666 3.674 3.614 3.944 107,629,323 3.7765 0.48%
2008-12-08 0 4.200 4.190 4.200 3.720 4.200 125,158,945 499,836,221 3.9936 3.648 3.640 3.648 3.231 3.648 144,085,990 3.4690 15.07%
2008-12-05 0 3.650 3.640 3.650 3.510 3.650 31,950,126 113,999,917 3.5681 3.171 3.162 3.171 3.049 3.171 36,781,754 3.0994 3.40%
2008-12-04 0 3.530 3.530 3.540 3.460 3.750 52,305,452 189,760,773 3.6279 3.066 3.066 3.075 3.005 3.257 60,215,295 3.1514 -3.29%
2008-12-03 0 3.650 3.650 3.660 3.490 3.690 69,040,165 247,730,408 3.5882 3.171 3.171 3.179 3.032 3.205 79,480,700 3.1169 5.80%
2008-12-02 0 3.450 3.440 3.450 3.270 3.470 67,167,495 227,737,052 3.3906 2.997 2.988 2.997 2.840 3.014 77,324,837 2.9452 -6.76%
2008-12-01 0 3.700 3.690 3.700 3.430 3.770 60,611,641 223,456,491 3.6867 3.214 3.205 3.214 2.979 3.275 69,777,580 3.2024 4.52%
2008-11-28 0 3.540 3.540 3.550 3.300 3.540 51,952,187 180,123,687 3.4671 3.075 3.075 3.084 2.867 3.075 59,808,608 3.0117 7.27%
2008-11-27 0 3.300 3.300 3.350 3.300 3.590 90,889,572 312,936,092 3.4430 2.867 2.867 2.910 2.867 3.118 104,634,263 2.9908 3.45%
2008-11-26 0 3.190 3.190 3.200 3.050 3.250 52,420,730 166,092,567 3.1685 2.771 2.771 2.780 2.649 2.823 60,348,006 2.7522 8.50%
2008-11-25 0 2.940 2.940 2.950 2.940 3.110 45,470,027 137,992,003 3.0348 2.554 2.554 2.562 2.554 2.701 52,346,190 2.6361 4.26%
2008-11-24 0 2.820 2.810 2.820 2.790 2.950 40,466,593 114,893,026 2.8392 2.450 2.441 2.450 2.424 2.562 46,586,116 2.4663 -2.76%
2008-11-21 0 2.900 2.890 2.900 2.580 3.020 65,157,378 183,879,302 2.8221 2.519 2.510 2.519 2.241 2.623 75,010,742 2.4514 1.75%
2008-11-20 0 2.850 2.840 2.850 2.650 2.870 57,094,048 158,094,754 2.7690 2.476 2.467 2.476 2.302 2.493 65,728,042 2.4053 -5.94%
2008-11-19 0 3.030 3.030 3.040 3.000 3.220 28,931,163 89,534,336 3.0947 2.632 2.632 2.641 2.606 2.797 33,306,251 2.6882 -3.81%
2008-11-18 0 3.150 3.150 3.160 2.980 3.300 47,957,707 150,569,761 3.1396 2.736 2.736 2.745 2.589 2.867 55,210,067 2.7272 -6.53%
2008-11-17 0 3.370 3.370 3.380 3.260 3.500 44,873,612 151,421,966 3.3744 2.927 2.927 2.936 2.832 3.040 51,659,582 2.9311 -2.88%
2008-11-14 0 3.470 3.460 3.470 3.430 3.590 46,996,791 164,004,935 3.4897 3.014 3.005 3.014 2.979 3.118 54,103,837 3.0313 2.97%
2008-11-13 0 3.370 3.360 3.370 3.130 3.430 89,328,130 293,921,314 3.2904 2.927 2.919 2.927 2.719 2.979 102,836,693 2.8581 -2.88%
2008-11-12 0 3.470 3.470 3.480 3.160 3.620 95,368,481 325,966,073 3.4180 3.014 3.014 3.023 2.745 3.144 109,790,491 2.9690 5.47%
2008-11-11 0 3.290 3.230 3.290 3.150 3.910 112,289,589 395,263,403 3.5200 2.858 2.806 2.858 2.736 3.396 129,270,478 3.0576 -4.64%
2008-11-10 0 3.450 3.450 3.460 3.260 3.560 107,534,674 367,534,638 3.4178 2.997 2.997 3.005 2.832 3.092 123,796,505 2.9689 18.97%
2008-11-07 0 2.900 2.900 2.920 2.590 3.050 50,696,657 146,024,685 2.8804 2.519 2.519 2.536 2.250 2.649 58,363,212 2.5020 1.40%
2008-11-06 0 2.860 2.860 2.870 2.860 3.030 57,503,508 168,637,056 2.9326 2.484 2.484 2.493 2.484 2.632 66,199,423 2.5474 -12.00%
2008-11-05 0 3.250 3.240 3.250 3.140 3.370 67,647,041 221,184,427 3.2697 2.823 2.814 2.823 2.728 2.927 77,876,902 2.8402 10.54%
2008-11-04 0 2.940 2.940 2.950 2.740 3.050 37,236,798 108,599,844 2.9165 2.554 2.554 2.562 2.380 2.649 42,867,898 2.5334 1.73%
2008-11-03 0 2.890 2.890 2.900 2.890 3.180 51,467,245 156,378,973 3.0384 2.510 2.510 2.519 2.510 2.762 59,250,331 2.6393 1.40%
2008-10-31 0 2.850 2.850 2.860 2.700 2.960 61,720,663 175,539,678 2.8441 2.476 2.476 2.484 2.345 2.571 71,054,313 2.4705 -1.38%
2008-10-30 0 2.890 2.880 2.890 2.630 2.950 98,429,861 276,370,798 2.8078 2.510 2.502 2.510 2.285 2.562 113,314,825 2.4390 22.46%
2008-10-29 0 2.360 2.360 2.380 2.210 2.790 80,048,263 201,537,688 2.5177 2.050 2.050 2.067 1.920 2.424 92,153,487 2.1870 -0.84%
2008-10-28 0 2.380 2.370 2.380 2.020 2.450 53,952,975 123,790,499 2.2944 2.067 2.059 2.067 1.755 2.128 62,111,963 1.9930 9.68%
2008-10-27 0 2.170 2.160 2.170 1.900 2.600 84,965,542 185,956,519 2.1886 1.885 1.876 1.885 1.650 2.258 97,814,377 1.9011 -12.50%
2008-10-24 0 2.480 2.470 2.480 2.380 2.900 64,812,432 171,926,340 2.6527 2.154 2.146 2.154 2.067 2.519 74,613,632 2.3042 -14.48%
2008-10-23 0 2.900 2.890 2.900 2.800 2.980 49,061,314 142,166,217 2.8977 2.519 2.510 2.519 2.432 2.589 56,480,566 2.5171 -8.81%
2008-10-22 0 3.180 3.170 3.180 3.070 3.470 58,202,687 185,824,410 3.1927 2.762 2.754 2.762 2.667 3.014 67,004,334 2.7733 -6.47%
2008-10-21 0 3.400 3.390 3.400 3.340 3.630 42,584,289 149,332,896 3.5068 2.953 2.945 2.953 2.901 3.153 49,024,059 3.0461 -1.45%
2008-10-20 0 3.450 3.430 3.450 3.250 3.500 44,635,175 151,496,510 3.3941 2.997 2.979 2.997 2.823 3.040 51,385,088 2.9483 7.14%
2008-10-17 0 3.220 3.220 3.230 3.060 3.350 70,417,564 223,527,194 3.1743 2.797 2.797 2.806 2.658 2.910 81,066,395 2.7573 -2.42%
2008-10-16 0 3.300 3.290 3.300 3.010 3.330 82,493,837 259,441,819 3.1450 2.867 2.858 2.867 2.615 2.893 94,968,891 2.7319 -9.34%
2008-10-15 0 3.640 3.630 3.640 3.590 3.850 50,818,094 188,703,170 3.7133 3.162 3.153 3.162 3.118 3.344 58,503,013 3.2255 -5.21%
2008-10-14 0 3.840 3.840 3.850 3.750 4.180 103,189,280 404,033,454 3.9155 3.336 3.336 3.344 3.257 3.631 118,793,983 3.4011 8.17%
2008-10-13 0 3.550 3.540 3.550 3.190 3.720 89,290,900 308,407,892 3.4540 3.084 3.075 3.084 2.771 3.231 102,793,833 3.0003 7.90%
2008-10-10 0 3.290 3.280 3.290 3.080 3.300 77,079,042 245,770,454 3.1886 2.858 2.849 2.858 2.675 2.867 88,735,248 2.7697 -9.86%
2008-10-09 0 3.650 3.640 3.650 3.480 3.730 74,353,624 269,231,180 3.6210 3.171 3.162 3.171 3.023 3.240 85,597,682 3.1453 7.04%
2008-10-08 0 3.410 3.410 3.430 3.400 3.850 123,046,797 443,156,539 3.6015 2.962 2.962 2.979 2.953 3.344 141,654,435 3.1284 -19.76%
2008-10-06 0 4.250 4.240 4.250 4.230 4.380 25,237,622 108,310,389 4.2916 3.692 3.683 3.692 3.674 3.805 29,054,158 3.7279 -5.56%
2008-10-03 0 4.500 4.500 4.510 4.490 4.660 61,888,635 282,559,835 4.5656 3.909 3.909 3.918 3.900 4.048 71,247,686 3.9659 -6.83%
2008-10-02 0 4.830 4.830 4.850 4.410 4.890 47,099,944 220,680,612 4.6854 4.196 4.196 4.213 3.831 4.248 54,222,589 4.0699 4.77%
2008-09-30 0 4.610 4.600 4.610 4.340 4.610 84,262,106 375,366,122 4.4547 4.004 3.996 4.004 3.770 4.004 97,004,565 3.8696 -3.15%
2008-09-29 0 4.760 4.750 4.760 4.640 5.090 47,703,819 228,574,383 4.7915 4.135 4.126 4.135 4.030 4.421 54,917,785 4.1621 -5.93%
2008-09-26 0 5.060 5.060 5.070 4.980 5.420 67,177,812 341,739,483 5.0871 4.395 4.395 4.404 4.326 4.708 77,336,714 4.4189 -6.30%
2008-09-25 0 5.400 5.390 5.400 5.280 5.600 35,244,973 190,001,035 5.3909 4.691 4.682 4.691 4.586 4.864 40,574,861 4.6827 -1.84%
2008-09-24 0 5.560 5.550 5.560 5.420 5.710 47,594,342 263,416,700 5.5346 4.778 4.770 4.778 4.658 4.907 55,378,405 4.7567 -0.89%
2008-09-23 0 5.610 5.610 5.620 5.590 6.030 63,269,125 368,345,416 5.8219 4.821 4.821 4.830 4.804 5.182 73,616,801 5.0036 -6.50%
2008-09-22 0 6.000 6.000 6.010 5.430 6.130 101,462,801 594,892,214 5.8632 5.157 5.157 5.165 4.667 5.268 118,057,059 5.0390 5.26%
2008-09-19 0 5.700 5.700 5.710 5.160 5.700 161,003,129 881,636,159 5.4759 4.899 4.899 4.907 4.435 4.899 187,335,218 4.7062 12.65%
2008-09-18 0 5.060 5.020 5.060 4.600 5.460 107,243,721 524,457,275 4.8903 4.349 4.314 4.349 3.953 4.693 124,783,450 4.2029 3.27%
2008-09-17 0 4.900 4.890 4.900 4.820 5.350 64,106,930 323,487,966 5.0461 4.211 4.203 4.211 4.142 4.598 74,591,629 4.3368 -4.67%
2008-09-16 0 5.140 5.130 5.140 4.870 5.280 85,705,989 434,685,445 5.0718 4.418 4.409 4.418 4.185 4.538 99,723,218 4.3589 -6.72%
2008-09-12 0 5.510 5.510 5.520 5.420 5.700 42,525,149 236,652,158 5.5650 4.736 4.736 4.744 4.658 4.899 49,480,144 4.7828 2.04%
2008-09-11 0 5.400 5.400 5.410 5.220 5.550 51,742,223 276,795,578 5.3495 4.641 4.641 4.650 4.486 4.770 60,204,672 4.5976 -3.57%
2008-09-10 0 5.600 5.600 5.610 5.440 5.720 54,605,447 304,052,775 5.5682 4.813 4.813 4.821 4.675 4.916 63,536,177 4.7855 -6.98%
2008-09-09 0 6.020 6.020 6.030 5.980 6.180 44,020,438 266,507,828 6.0542 5.174 5.174 5.182 5.139 5.311 51,219,988 5.2032 -6.96%
2008-09-08 0 6.470 6.460 6.470 6.330 6.500 32,888,041 210,913,450 6.4131 5.561 5.552 5.561 5.440 5.586 38,266,886 5.5116 4.52%
2008-09-05 0 6.190 6.190 6.200 6.080 6.270 34,481,664 212,543,643 6.1640 5.320 5.320 5.329 5.225 5.389 40,121,146 5.2975 -3.13%
2008-09-04 0 6.390 6.380 6.390 6.250 6.500 35,702,756 225,709,597 6.3219 5.492 5.483 5.492 5.371 5.586 41,541,948 5.4333 -1.08%
2008-09-03 0 6.460 6.450 6.460 6.330 6.760 42,288,228 273,041,662 6.4567 5.552 5.543 5.552 5.440 5.810 49,204,475 5.5491 -6.38%
2008-09-02 0 6.900 6.890 6.900 6.700 7.150 30,037,575 207,311,125 6.9017 5.930 5.922 5.930 5.758 6.145 34,950,225 5.9316 -2.82%
2008-09-01 0 7.100 7.090 7.100 6.810 7.190 59,954,444 421,515,159 7.0306 6.102 6.093 6.102 5.853 6.179 69,760,003 6.0424 1.14%
2008-08-29 0 7.020 7.010 7.020 7.020 7.260 33,828,535 240,663,995 7.1142 6.033 6.025 6.033 6.033 6.240 39,361,198 6.1142 0.29%
2008-08-28 0 7.000 6.990 7.000 6.900 7.330 42,506,883 300,432,889 7.0679 6.016 6.007 6.016 5.930 6.300 49,458,891 6.0744 -3.98%
2008-08-27 0 7.290 7.290 7.300 6.860 7.340 66,970,938 479,076,419 7.1535 6.265 6.265 6.274 5.896 6.308 77,924,046 6.1480 6.27%
2008-08-26 0 6.860 6.850 6.860 6.670 6.900 25,150,962 171,370,723 6.8137 5.896 5.887 5.896 5.732 5.930 29,264,406 5.8559 2.24%
2008-08-25 0 6.710 6.710 6.720 6.700 6.900 36,253,436 247,172,012 6.8179 5.767 5.767 5.775 5.758 5.930 42,182,692 5.8596 1.98%
2008-08-21 0 6.580 6.570 6.580 6.410 6.900 34,888,152 230,715,670 6.6130 5.655 5.647 5.655 5.509 5.930 40,594,115 5.6835 0.46%
2008-08-20 0 6.550 6.540 6.550 6.160 6.570 30,724,486 197,450,077 6.4265 5.629 5.621 5.629 5.294 5.647 35,749,481 5.5232 5.31%
2008-08-19 0 6.220 6.220 6.230 6.100 6.400 26,774,667 166,654,330 6.2243 5.346 5.346 5.354 5.243 5.500 31,153,668 5.3494 -3.12%
2008-08-18 0 6.420 6.400 6.420 6.250 6.620 35,139,379 223,851,757 6.3704 5.518 5.500 5.518 5.371 5.689 40,886,430 5.4750 -2.73%
2008-08-15 0 6.600 6.600 6.640 6.560 6.740 23,727,377 157,492,455 6.6376 5.672 5.672 5.707 5.638 5.793 27,607,994 5.7046 -2.94%
2008-08-14 0 6.800 6.790 6.800 6.590 6.950 77,984,302 527,559,475 6.7649 5.844 5.836 5.844 5.664 5.973 90,738,648 5.8141 6.75%
2008-08-13 0 6.370 6.370 6.380 6.250 6.520 58,915,360 376,610,582 6.3924 5.475 5.475 5.483 5.371 5.604 68,550,977 5.4939 0.00%
2008-08-12 0 6.370 6.370 6.390 6.320 6.850 55,117,208 361,142,822 6.5523 5.475 5.475 5.492 5.432 5.887 64,131,637 5.6313 -0.16%
2008-08-11 0 6.380 6.380 6.390 6.300 6.680 37,168,667 242,509,658 6.5246 5.483 5.483 5.492 5.414 5.741 43,247,609 5.6075 -1.69%
2008-08-08 0 6.490 6.480 6.490 6.360 6.680 52,972,118 347,420,449 6.5586 5.578 5.569 5.578 5.466 5.741 61,635,717 5.6367 -3.13%
2008-08-07 0 6.700 6.690 6.700 6.510 7.200 105,004,704 711,771,579 6.7785 5.758 5.750 5.758 5.595 6.188 122,178,241 5.8257 -1.90%
2008-08-05 0 6.830 6.820 6.830 6.790 7.230 59,363,014 412,966,238 6.9566 5.870 5.861 5.870 5.836 6.214 69,071,845 5.9788 -7.83%
2008-08-04 0 7.410 7.410 7.420 7.320 7.640 31,449,504 235,004,000 7.4724 6.368 6.368 6.377 6.291 6.566 36,593,076 6.4221 -4.14%
2008-08-01 0 7.730 7.730 7.740 7.560 7.880 52,977,878 405,085,337 7.6463 6.643 6.643 6.652 6.497 6.772 61,642,419 6.5715 -3.62%
2008-07-31 0 8.020 8.000 8.020 7.960 8.110 24,093,669 193,293,238 8.0226 6.893 6.876 6.893 6.841 6.970 28,034,193 6.8949 0.50%
2008-07-30 0 7.980 7.980 7.990 7.900 8.080 28,553,681 228,318,287 7.9961 6.858 6.858 6.867 6.790 6.944 33,223,640 6.8722 1.53%
2008-07-29 0 7.860 7.850 7.860 7.770 7.890 41,805,079 327,962,515 7.8450 6.755 6.747 6.755 6.678 6.781 48,642,307 6.7423 -0.88%
2008-07-28 0 7.930 7.930 7.940 7.890 8.210 42,126,844 337,222,032 8.0049 6.815 6.815 6.824 6.781 7.056 49,016,696 6.8797 -2.46%
2008-07-25 0 8.130 8.130 8.140 8.010 8.260 38,893,159 316,130,783 8.1282 6.987 6.987 6.996 6.884 7.099 45,254,142 6.9857 -3.21%
2008-07-24 0 8.400 8.390 8.400 8.400 8.680 40,204,576 340,962,234 8.4807 7.219 7.211 7.219 7.219 7.460 46,780,041 7.2886 -1.98%
2008-07-23 0 8.570 8.570 8.580 8.400 8.580 41,120,063 348,776,930 8.4819 7.365 7.365 7.374 7.219 7.374 47,845,256 7.2897 2.02%
2008-07-22 0 8.400 8.400 8.420 8.390 8.590 37,687,417 318,157,712 8.4420 7.219 7.219 7.236 7.211 7.383 43,851,200 7.2554 -3.34%
2008-07-21 0 8.690 8.680 8.690 8.520 8.950 52,568,683 457,894,300 8.7104 7.469 7.460 7.469 7.322 7.692 61,166,300 7.4861 0.81%
2008-07-18 0 8.620 8.560 8.620 8.280 8.660 29,737,169 251,012,503 8.4410 7.408 7.357 7.408 7.116 7.443 34,600,688 7.2546 1.06%
2008-07-17 0 8.530 8.490 8.530 8.400 8.700 30,116,440 257,584,418 8.5530 7.331 7.297 7.331 7.219 7.477 35,041,989 7.3507 2.77%
2008-07-16 0 8.300 8.300 8.310 8.240 8.470 23,375,779 194,779,935 8.3326 7.133 7.133 7.142 7.082 7.279 27,198,892 7.1613 0.36%
2008-07-15 0 8.270 8.270 8.280 7.880 8.660 51,776,472 430,224,305 8.3093 7.108 7.108 7.116 6.772 7.443 60,244,523 7.1413 -7.60%
2008-07-14 0 8.950 8.940 8.950 8.840 9.390 65,114,720 590,926,818 9.0752 7.692 7.683 7.692 7.597 8.070 75,764,243 7.7995 -4.38%
2008-07-11 0 9.360 9.360 9.370 9.180 9.560 82,537,754 773,424,420 9.3706 8.044 8.044 8.053 7.890 8.216 96,036,818 8.0534 6.24%
2008-07-10 0 8.810 8.810 8.820 8.460 8.900 48,373,243 422,929,923 8.7431 7.572 7.572 7.580 7.271 7.649 56,284,695 7.5141 0.57%
2008-07-09 0 8.760 8.750 8.760 8.580 8.830 39,740,533 347,215,614 8.7371 7.529 7.520 7.529 7.374 7.589 46,240,104 7.5090 4.29%
2008-07-08 0 8.400 8.400 8.410 8.200 8.750 43,339,255 364,943,039 8.4206 7.219 7.219 7.228 7.047 7.520 50,427,397 7.2370 -5.62%
2008-07-07 0 8.900 8.900 8.910 8.130 8.900 48,334,964 419,387,486 8.6767 7.649 7.649 7.658 6.987 7.649 56,240,156 7.4571 8.54%
2008-07-04 0 8.200 8.200 8.240 8.200 8.700 35,016,330 291,486,035 8.3243 7.047 7.047 7.082 7.047 7.477 40,743,257 7.1542 -1.32%
2008-07-03 0 8.310 8.310 8.320 8.190 8.720 70,399,743 595,384,780 8.4572 7.142 7.142 7.151 7.039 7.494 81,913,633 7.2684 -7.36%
2008-07-02 0 8.970 8.920 8.970 8.730 9.000 35,355,861 314,131,655 8.8849 7.709 7.666 7.709 7.503 7.735 41,138,318 7.6360 -0.22%
2008-06-30 0 8.990 8.980 8.990 8.900 9.160 26,844,768 240,782,770 8.9694 7.726 7.718 7.726 7.649 7.872 31,235,234 7.7087 0.56%
2008-06-27 0 8.940 8.940 8.950 8.720 9.090 40,724,800 362,508,886 8.9014 7.683 7.683 7.692 7.494 7.812 47,385,348 7.6502 -2.40%
2008-06-26 0 9.160 9.160 9.170 9.100 9.300 88,142,095 809,584,950 9.1850 7.872 7.872 7.881 7.821 7.993 102,557,749 7.8939 2.46%
2008-06-25 0 8.940 8.940 8.950 8.740 9.300 71,493,521 640,899,573 8.9644 7.683 7.683 7.692 7.511 7.993 83,186,298 7.7044 -2.40%
2008-06-24 0 9.160 9.150 9.160 9.110 9.600 60,440,870 559,735,583 9.2609 7.872 7.864 7.872 7.829 8.251 70,325,984 7.9592 -5.86%
2008-06-23 0 9.730 9.730 9.740 9.430 9.850 102,856,667 988,152,258 9.6071 8.362 8.362 8.371 8.105 8.465 119,678,892 8.2567 -5.72%
2008-06-20 0 10.32 10.32 10.34 10.16 10.84 66,499,300 695,707,727 10.462 8.869 8.869 8.887 8.732 9.316 77,375,272 8.9913 -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 9.110 9.093 9.110 8.887 9.419 119,939,595 9.0958 -5.86%
2008-06-18 0 11.26 11.24 11.26 11.02 11.62 59,206,274 668,387,583 11.289 9.677 9.660 9.677 9.471 9.987 68,889,470 9.7023 -0.53%
2008-06-17 0 11.32 11.30 11.32 11.12 11.54 24,461,542 276,361,852 11.298 9.729 9.712 9.729 9.557 9.918 28,462,231 9.7098 -0.70%
2008-06-16 0 11.40 11.34 11.40 11.24 11.52 43,219,923 491,125,205 11.363 9.798 9.746 9.798 9.660 9.901 50,288,549 9.7661 2.89%
2008-06-13 0 11.08 11.06 11.08 10.90 11.42 44,120,451 489,470,689 11.094 9.523 9.505 9.523 9.368 9.815 51,336,358 9.5346 -2.46%
2008-06-12 0 11.36 11.36 11.38 10.88 11.40 82,948,122 924,552,793 11.146 9.763 9.763 9.780 9.351 9.798 96,514,301 9.5794 -3.89%
2008-06-11 0 11.82 11.82 11.84 11.70 12.06 57,873,752 685,794,778 11.850 10.16 10.16 10.18 10.06 10.36 67,339,014 10.184 -1.99%
2008-06-10 0 12.06 12.06 12.08 12.04 12.42 75,880,279 935,765,818 12.332 10.36 10.36 10.38 10.35 10.67 88,290,511 10.599 -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 11.10 11.10 11.12 11.09 11.31 126,874,402 11.160 1.41%
2008-06-05 0 12.74 12.74 12.76 12.60 13.06 60,503,289 773,805,702 12.789 10.95 10.95 10.97 10.83 11.22 70,398,612 10.992 -2.00%
2008-06-04 0 13.00 13.00 13.02 12.80 13.40 71,764,170 939,855,251 13.096 11.17 11.17 11.19 11.00 11.52 83,501,212 11.256 -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 11.41 11.41 11.43 11.36 12.00 135,518,202 11.614 -4.32%
2008-06-02 0 13.88 13.86 13.88 13.22 14.06 70,626,454 971,228,054 13.752 11.93 11.91 11.93 11.36 12.08 82,177,422 11.819 2.51%
2008-05-30 0 13.54 13.52 13.54 13.04 13.54 55,476,584 733,985,150 13.231 11.64 11.62 11.64 11.21 11.64 64,549,789 11.371 3.04%
2008-05-29 0 13.14 13.12 13.14 13.06 13.28 35,009,280 460,331,986 13.149 11.29 11.28 11.29 11.22 11.41 40,735,054 11.301 1.23%
2008-05-28 0 12.98 12.96 12.98 12.92 13.20 36,293,527 473,397,551 13.044 11.16 11.14 11.16 11.10 11.34 42,229,339 11.210 -2.41%
2008-05-27 0 13.30 13.28 13.30 13.08 13.42 22,999,000 305,515,629 13.284 11.43 11.41 11.43 11.24 11.53 26,760,490 11.417 1.53%
2008-05-26 0 13.10 13.08 13.10 12.92 13.34 48,162,971 632,101,971 13.124 11.26 11.24 11.26 11.10 11.46 56,040,033 11.279 -3.82%
2008-05-23 0 13.62 13.60 13.62 13.58 13.96 28,689,818 393,492,598 13.715 11.71 11.69 11.71 11.67 12.00 33,382,043 11.788 -1.73%
2008-05-22 0 13.86 13.86 13.88 13.72 14.00 40,518,098 560,602,238 13.836 11.91 11.91 11.93 11.79 12.03 47,144,840 11.891 -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 12.27 12.27 12.29 11.81 12.31 88,087,130 12.113 -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 12.41 12.34 12.41 12.17 12.79 89,131,895 12.421 0.42%
2008-05-19 0 14.38 14.36 14.38 13.80 14.60 67,534,430 965,921,975 14.303 12.36 12.34 12.36 11.86 12.55 78,579,697 12.292 4.51%
2008-05-16 0 13.76 13.84 13.86 13.62 13.84 27,945,585 383,306,000 13.716 11.83 11.89 11.91 11.71 11.89 32,516,090 11.788 1.03%
2008-05-15 0 13.62 13.62 13.64 13.40 13.80 38,961,289 529,392,296 13.588 11.71 11.71 11.72 11.52 11.86 45,333,414 11.678 0.29%
2008-05-14 0 13.58 13.56 13.58 13.20 13.64 46,777,301 630,992,312 13.489 11.67 11.65 11.67 11.34 11.72 54,427,736 11.593 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 11.38 11.28 11.29 11.00 11.50 92,655,440 11.260 6.26%
2008-05-09 0 12.46 12.40 12.44 12.16 12.78 52,347,589 650,458,493 12.426 10.71 10.66 10.69 10.45 10.98 60,909,046 10.679 -1.11%
2008-05-08 0 12.60 12.58 12.62 12.54 13.10 41,542,529 529,681,610 12.750 10.83 10.81 10.85 10.78 11.26 48,336,817 10.958 -3.82%
2008-05-07 0 13.10 13.12 13.14 13.02 14.00 39,791,237 532,083,515 13.372 11.26 11.28 11.29 11.19 12.03 46,299,101 11.492 -3.82%
2008-05-06 0 13.62 13.62 13.64 13.14 13.78 34,923,053 470,759,027 13.480 11.71 11.71 11.72 11.29 11.84 40,634,724 11.585 2.10%
2008-05-05 0 13.34 13.32 13.34 13.02 13.38 46,855,966 617,866,856 13.187 11.46 11.45 11.46 11.19 11.50 54,519,267 11.333 -0.60%
2008-05-02 0 13.42 13.38 13.40 13.06 13.56 41,326,892 550,715,755 13.326 11.53 11.50 11.52 11.22 11.65 48,085,912 11.453 1.82%
2008-04-30 0 13.18 13.20 13.26 12.90 13.52 41,395,123 545,056,386 13.167 11.33 11.34 11.40 11.09 11.62 48,165,302 11.316 -3.09%
2008-04-29 0 13.60 13.56 13.58 13.40 13.88 32,475,538 440,583,151 13.567 11.69 11.65 11.67 11.52 11.93 37,786,918 11.660 -1.73%
2008-04-28 0 13.84 13.80 13.84 13.54 13.88 34,394,901 470,425,362 13.677 11.89 11.86 11.89 11.64 11.93 40,020,193 11.755 -0.72%
2008-04-25 0 13.94 13.90 13.94 13.80 14.36 47,504,392 666,746,135 14.035 11.98 11.95 11.98 11.86 12.34 55,273,743 12.063 -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 12.39 12.38 12.41 11.69 12.53 161,020,379 12.137 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 11.24 11.21 11.22 10.33 11.48 138,636,671 10.945 2.51%
2008-04-22 0 12.76 12.76 12.78 11.98 12.88 35,743,612 445,285,190 12.458 10.97 10.97 10.98 10.30 11.07 41,589,486 10.707 3.24%
2008-04-21 0 12.36 12.32 12.38 12.18 12.76 31,443,810 388,571,076 12.358 10.62 10.59 10.64 10.47 10.97 36,586,450 10.621 2.15%
2008-04-18 0 12.10 12.12 12.16 12.04 12.38 19,486,329 237,082,607 12.167 10.40 10.42 10.45 10.35 10.64 22,673,321 10.456 -2.42%
2008-04-17 0 12.40 12.48 12.50 12.04 12.60 36,403,031 448,344,629 12.316 10.66 10.73 10.74 10.35 10.83 42,356,753 10.585 3.33%
2008-04-16 0 12.00 11.88 12.02 11.72 12.24 26,890,468 321,818,436 11.968 10.31 10.21 10.33 10.07 10.52 31,288,409 10.286 -0.66%
2008-04-15 0 12.08 12.06 12.08 11.84 12.46 22,594,109 274,141,467 12.133 10.38 10.36 10.38 10.18 10.71 26,289,379 10.428 -0.33%
2008-04-14 0 12.12 12.14 12.20 12.06 12.52 29,042,722 354,875,478 12.219 10.42 10.43 10.49 10.36 10.76 33,792,664 10.502 -6.48%
2008-04-11 0 12.96 12.96 12.98 12.46 13.18 37,131,218 473,609,148 12.755 11.14 11.14 11.16 10.71 11.33 43,204,035 10.962 -0.77%
2008-04-10 0 13.06 13.06 13.08 12.32 13.18 37,976,227 482,136,113 12.696 11.22 11.22 11.24 10.59 11.33 44,187,245 10.911 0.77%
2008-04-09 0 12.96 12.90 12.94 12.56 13.70 34,017,241 441,741,815 12.986 11.14 11.09 11.12 10.79 11.77 39,580,766 11.161 -4.00%
2008-04-08 0 13.50 13.38 13.40 13.16 13.88 58,291,227 789,929,070 13.551 11.60 11.50 11.52 11.31 11.93 67,824,767 11.647 -4.12%
2008-04-07 0 14.08 14.00 14.02 13.50 14.18 56,353,977 784,264,578 13.917 12.10 12.03 12.05 11.60 12.19 65,570,679 11.961 3.98%
2008-04-03 0 13.60 13.60 13.62 13.08 13.96 32,439,190 440,127,661 13.568 11.64 11.64 11.65 11.19 11.95 37,909,084 11.610 1.95%
2008-04-02 0 13.34 13.34 13.42 13.30 13.70 48,278,256 652,478,196 13.515 11.42 11.42 11.48 11.38 11.72 56,418,932 11.565 3.73%
2008-04-01 0 12.86 12.78 12.80 12.54 12.98 32,163,004 412,450,492 12.824 11.00 10.94 10.95 10.73 11.11 37,586,327 10.973 2.23%
2008-03-31 0 12.58 12.52 12.54 12.50 13.00 37,579,394 478,753,500 12.740 10.76 10.71 10.73 10.70 11.12 43,916,028 10.902 -3.53%
2008-03-28 0 13.04 13.10 13.12 12.42 13.28 57,063,767 738,166,613 12.936 11.16 11.21 11.23 10.63 11.36 66,685,855 11.069 6.02%
2008-03-27 0 12.30 12.26 12.30 11.60 12.46 20,089,181 241,335,745 12.013 10.53 10.49 10.53 9.926 10.66 23,476,617 10.280 1.65%
2008-03-26 0 12.10 12.08 12.24 11.86 12.66 36,840,967 450,843,371 12.238 10.35 10.34 10.47 10.15 10.83 43,053,088 10.472 1.68%
2008-03-25 0 11.90 11.94 12.00 11.60 12.04 47,349,995 559,213,070 11.810 10.18 10.22 10.27 9.926 10.30 55,334,147 10.106 7.01%
2008-03-20 0 11.12 11.12 11.18 10.60 11.24 57,734,173 628,318,943 10.883 9.515 9.515 9.567 9.071 9.618 67,469,304 9.3127 -7.02%
2008-03-19 0 11.96 11.94 12.00 11.84 12.66 57,512,711 699,552,164 12.163 10.23 10.22 10.27 10.13 10.83 67,210,500 10.408 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 9.909 9.892 9.926 8.917 9.978 107,402,855 9.3750 -1.86%
2008-03-17 0 11.80 11.68 11.80 11.60 12.28 48,218,086 571,917,807 11.861 10.10 9.995 10.10 9.926 10.51 56,348,616 10.150 -7.09%
2008-03-14 0 12.70 12.68 12.78 12.24 13.44 64,406,637 820,549,620 12.740 10.87 10.85 10.94 10.47 11.50 75,266,879 10.902 -4.22%
2008-03-13 0 13.26 13.18 13.26 13.00 13.96 45,625,788 610,207,932 13.374 11.35 11.28 11.35 11.12 11.95 53,319,205 11.444 -6.62%
2008-03-12 0 14.20 14.28 14.30 14.00 14.54 35,728,898 510,861,180 14.298 12.15 12.22 12.24 11.98 12.44 41,753,502 12.235 3.35%
2008-03-11 0 13.74 13.82 13.84 13.38 13.90 48,010,076 653,452,908 13.611 11.76 11.83 11.84 11.45 11.89 56,105,531 11.647 -3.24%
2008-03-10 0 14.20 14.24 14.26 13.56 14.24 37,251,162 519,588,844 13.948 12.15 12.19 12.20 11.60 12.19 43,532,450 11.936 -1.66%
2008-03-07 0 14.44 14.44 14.46 14.20 14.66 30,949,033 446,430,236 14.425 12.36 12.36 12.37 12.15 12.54 36,167,656 12.343 -2.83%
2008-03-06 0 14.86 14.86 14.98 14.68 15.40 41,807,965 628,764,255 15.039 12.72 12.72 12.82 12.56 13.18 48,857,621 12.869 2.62%
2008-03-05 0 14.48 14.44 14.48 13.80 14.52 52,358,371 743,009,855 14.191 12.39 12.36 12.39 11.81 12.42 61,187,035 12.143 -1.36%
2008-03-04 0 14.68 14.68 14.76 14.48 15.44 35,589,429 528,520,325 14.850 12.56 12.56 12.63 12.39 13.21 41,590,516 12.708 -2.91%
2008-03-03 0 15.12 15.16 15.18 14.90 15.20 37,738,507 566,418,816 15.009 12.94 12.97 12.99 12.75 13.01 44,101,971 12.843 -3.69%
2008-02-29 0 15.70 15.68 15.70 15.58 15.80 35,040,127 549,399,731 15.679 13.43 13.42 13.43 13.33 13.52 40,948,590 13.417 -2.36%
2008-02-28 0 16.08 16.10 16.12 15.92 16.50 47,691,210 770,371,206 16.153 13.76 13.78 13.79 13.62 14.12 55,732,898 13.823 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 13.52 13.52 13.61 13.14 13.78 75,109,241 13.510 4.36%
2008-02-26 0 15.14 15.14 15.16 14.82 15.40 41,380,863 622,762,901 15.050 12.96 12.96 12.97 12.68 13.18 48,358,501 12.878 -0.26%
2008-02-25 0 15.18 15.18 15.20 14.94 15.40 47,634,107 722,332,615 15.164 12.99 12.99 13.01 12.78 13.18 55,666,166 12.976 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 12.90 12.94 12.99 12.34 13.45 100,731,676 13.089 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 12.78 12.77 12.78 12.60 12.99 97,577,595 12.784 5.36%
2008-02-20 0 14.18 14.24 14.28 13.98 14.72 62,371,820 896,434,348 14.372 12.13 12.19 12.22 11.96 12.60 72,888,951 12.299 -0.28%
2008-02-19 0 14.22 14.20 14.22 14.10 14.78 38,710,139 557,711,155 14.407 12.17 12.15 12.17 12.07 12.65 45,237,439 12.329 1.57%
2008-02-18 0 14.00 14.00 14.06 13.84 14.40 38,960,516 547,235,774 14.046 11.98 11.98 12.03 11.84 12.32 45,530,035 12.019 -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 12.03 12.01 12.03 11.21 12.22 91,224,462 11.883 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 11.43 11.43 11.47 11.00 11.64 95,763,914 11.422 8.97%
2008-02-13 0 12.26 12.18 12.26 12.00 12.30 26,085,382 317,155,450 12.158 10.49 10.42 10.49 10.27 10.53 30,483,897 10.404 3.72%
2008-02-12 0 11.82 11.76 11.78 11.74 12.06 14,321,975 170,728,662 11.921 10.11 10.06 10.08 10.05 10.32 16,736,945 10.201 2.07%
2008-02-11 0 11.58 11.58 11.62 11.46 12.10 31,626,465 371,376,988 11.743 9.909 9.909 9.943 9.806 10.35 36,959,317 10.048 -5.85%
2008-02-06 0 12.30 12.40 12.44 11.72 12.42 54,961,156 658,604,303 11.983 10.53 10.61 10.65 10.03 10.63 64,228,702 10.254 -7.24%
2008-02-05 0 13.26 13.20 13.28 12.86 13.66 52,488,887 693,300,865 13.209 11.35 11.30 11.36 11.00 11.69 61,339,559 11.303 -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 11.64 11.62 11.64 11.30 11.88 128,951,526 11.646 11.11%
2008-02-01 0 12.24 12.20 12.26 11.04 12.60 63,712,250 749,189,761 11.759 10.47 10.44 10.49 9.447 10.78 74,455,404 10.062 11.88%
2008-01-31 0 10.94 10.92 10.98 10.54 11.50 42,641,397 467,533,932 10.964 9.361 9.344 9.396 9.019 9.841 49,831,586 9.3823 -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 9.379 9.310 9.413 9.242 10.18 108,733,246 9.8101 -2.14%
2008-01-29 0 11.20 11.12 11.20 11.00 11.76 34,283,149 384,368,445 11.212 9.584 9.515 9.584 9.413 10.06 40,063,971 9.5939 0.90%
2008-01-28 0 11.10 11.10 11.12 10.60 11.30 36,317,096 399,581,203 11.003 9.498 9.498 9.515 9.071 9.670 42,440,882 9.4150 -5.93%
2008-01-25 0 11.80 11.76 11.78 11.54 12.06 60,945,525 724,266,590 11.884 10.10 10.06 10.08 9.875 10.32 71,222,154 10.169 7.66%
2008-01-24 0 10.96 10.96 10.98 10.68 12.30 59,450,421 680,231,050 11.442 9.379 9.379 9.396 9.139 10.53 69,474,946 9.7910 -4.20%
2008-01-23 0 11.44 11.36 11.40 10.20 11.70 80,963,282 897,872,055 11.090 9.789 9.721 9.755 8.728 10.01 94,615,304 9.4897 14.17%
2008-01-22 0 10.02 10.00 10.04 9.800 11.00 92,585,015 949,305,856 10.253 8.574 8.557 8.591 8.386 9.413 108,196,693 8.7739 -14.51%
2008-01-21 0 11.72 11.76 11.78 11.52 12.40 42,712,631 508,231,325 11.899 10.03 10.06 10.08 9.858 10.61 49,914,831 10.182 -6.69%
2008-01-18 0 12.56 12.52 12.58 12.18 12.98 37,939,621 474,111,669 12.496 10.75 10.71 10.76 10.42 11.11 44,336,997 10.693 -2.18%
2008-01-17 0 12.84 12.80 12.82 12.02 13.26 45,950,717 583,109,906 12.690 10.99 10.95 10.97 10.29 11.35 53,698,923 10.859 3.38%
2008-01-16 0 12.42 12.40 12.42 12.36 13.10 52,443,027 667,259,441 12.724 10.63 10.61 10.63 10.58 11.21 61,285,966 10.888 -7.59%
2008-01-15 0 13.44 13.38 13.40 13.30 14.22 49,104,082 670,165,342 13.648 11.50 11.45 11.47 11.38 12.17 57,384,008 11.679 -3.86%
2008-01-14 0 13.98 13.98 14.00 13.88 14.80 39,647,244 561,392,359 14.160 11.96 11.96 11.98 11.88 12.66 46,332,559 12.117 -4.77%
2008-01-11 0 14.68 14.66 14.70 14.50 15.38 34,733,723 519,456,245 14.955 12.56 12.54 12.58 12.41 13.16 40,590,520 12.797 -2.00%
2008-01-10 0 14.98 14.92 14.98 14.94 15.80 62,316,568 953,039,715 15.294 12.82 12.77 12.82 12.78 13.52 72,824,383 13.087 0.27%
2008-01-09 0 14.94 14.92 15.00 13.76 15.22 52,592,727 767,842,942 14.600 12.78 12.77 12.84 11.77 13.02 61,460,908 12.493 5.21%
2008-01-08 0 14.20 14.16 14.18 14.10 14.54 44,994,909 645,323,948 14.342 12.15 12.12 12.13 12.07 12.44 52,581,947 12.273 -2.87%
2008-01-07 0 14.62 14.60 14.62 14.36 14.78 58,313,938 848,926,272 14.558 12.51 12.49 12.51 12.29 12.65 68,146,829 12.457 -4.19%
2008-01-04 0 15.26 15.24 15.26 14.70 15.50 45,386,540 690,698,889 15.218 13.06 13.04 13.06 12.58 13.26 53,039,615 13.022 2.42%
2008-01-03 0 14.90 14.88 14.90 14.70 15.20 39,580,061 594,566,192 15.022 12.75 12.73 12.75 12.58 13.01 46,254,048 12.854 -4.12%
2008-01-02 0 15.54 15.54 15.56 15.32 15.78 39,588,412 616,006,441 15.560 13.30 13.30 13.31 13.11 13.50 46,263,807 13.315 -3.48%
2007-12-31 0 16.10 16.08 16.10 15.98 16.54 23,226,447 375,632,428 16.173 13.78 13.76 13.78 13.67 14.15 27,142,889 13.839 -2.78%
2007-12-28 0 16.56 16.74 16.76 16.22 16.80 25,388,619 416,630,781 16.410 14.17 14.32 14.34 13.88 14.38 29,669,646 14.042 -0.60%
2007-12-27 0 16.66 16.64 16.66 16.64 17.18 29,480,923 498,826,535 16.920 14.26 14.24 14.26 14.24 14.70 34,451,994 14.479 0.36%
2007-12-24 0 16.60 16.60 16.64 16.16 16.66 28,571,686 470,043,844 16.451 14.20 14.20 14.24 13.83 14.26 33,389,441 14.078 5.20%
2007-12-21 0 15.78 15.80 15.86 15.50 15.94 40,520,999 635,944,885 15.694 13.50 13.52 13.57 13.26 13.64 47,353,646 13.430 0.51%
2007-12-20 0 15.70 15.68 15.70 15.60 16.00 23,726,676 374,025,469 15.764 13.43 13.42 13.43 13.35 13.69 27,727,466 13.489 -0.13%
2007-12-19 0 15.72 15.68 15.72 15.38 15.88 35,278,007 551,310,612 15.628 13.45 13.42 13.45 13.16 13.59 41,226,582 13.373 3.01%
2007-12-18 0 15.26 15.22 15.24 14.66 15.58 47,850,751 723,621,697 15.122 13.06 13.02 13.04 12.54 13.33 55,919,341 12.940 -2.30%
2007-12-17 0 15.62 15.60 15.62 15.52 16.10 40,707,760 640,528,709 15.735 13.37 13.35 13.37 13.28 13.78 47,571,899 13.464 -3.22%
2007-12-14 0 16.14 16.14 16.18 16.02 16.80 37,075,422 603,739,732 16.284 13.81 13.81 13.85 13.71 14.38 43,327,077 13.934 -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 14.38 14.27 14.29 13.86 15.16 75,159,012 14.379 -5.72%
2007-12-12 0 17.82 17.80 17.82 17.74 18.12 41,986,425 753,035,429 17.935 15.25 15.23 15.25 15.18 15.51 49,066,172 15.347 -4.09%
2007-12-11 0 18.58 18.58 18.60 18.30 18.80 30,176,313 558,199,981 18.498 15.90 15.90 15.92 15.66 16.09 35,264,640 15.829 1.53%
2007-12-10 0 18.30 18.30 18.34 18.30 19.00 41,363,583 772,405,764 18.674 15.66 15.66 15.69 15.66 16.26 48,338,307 15.979 -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 15.76 15.75 15.76 15.66 16.41 69,008,167 16.096 0.55%
2007-12-06 0 18.32 18.30 18.32 17.92 18.48 53,085,006 969,160,827 18.257 15.68 15.66 15.68 15.33 15.81 62,036,195 15.623 4.45%
2007-12-05 0 17.54 17.52 17.58 17.16 17.80 29,267,939 513,460,535 17.543 15.01 14.99 15.04 14.68 15.23 34,203,096 15.012 0.57%
2007-12-04 0 17.44 17.44 17.46 17.10 17.50 15,110,720 261,983,879 17.338 14.92 14.92 14.94 14.63 14.97 17,658,688 14.836 0.46%
2007-12-03 0 17.36 17.34 17.36 17.00 17.92 28,285,389 494,446,477 17.481 14.86 14.84 14.86 14.55 15.33 33,054,869 14.958 -1.14%
2007-11-30 0 17.56 17.56 17.58 17.30 18.04 36,249,116 641,675,904 17.702 15.03 15.03 15.04 14.80 15.44 42,361,439 15.148 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 14.79 14.75 14.79 14.44 15.25 91,085,551 14.852 6.14%
2007-11-28 0 16.28 16.28 16.30 16.26 16.80 35,233,431 582,987,359 16.546 13.93 13.93 13.95 13.91 14.38 41,174,489 14.159 -0.25%
2007-11-27 0 16.32 16.28 16.30 15.60 16.52 52,637,728 851,310,366 16.173 13.97 13.93 13.95 13.35 14.14 61,513,497 13.839 0.49%
2007-11-26 0 16.24 16.22 16.24 15.88 16.40 44,816,658 720,567,154 16.078 13.90 13.88 13.90 13.59 14.03 52,373,639 13.758 4.10%
2007-11-23 0 15.60 15.62 15.68 15.38 16.20 29,321,836 460,742,291 15.713 13.35 13.37 13.42 13.16 13.86 34,266,082 13.446 -0.76%
2007-11-22 0 15.72 15.74 15.76 15.52 16.60 27,164,700 432,715,124 15.929 13.45 13.47 13.49 13.28 14.20 31,745,209 13.631 -2.96%
2007-11-21 0 16.20 16.16 16.18 16.12 16.94 44,281,097 726,200,811 16.400 13.86 13.83 13.85 13.79 14.50 51,747,772 14.033 -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 14.68 14.60 14.63 13.42 14.89 74,801,537 13.969 3.37%
2007-11-19 0 16.60 16.56 16.58 16.46 17.10 23,873,857 399,566,606 16.737 14.20 14.17 14.19 14.08 14.63 27,899,465 14.322 -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 14.55 14.53 14.55 14.20 14.75 73,938,906 14.501 -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 15.30 15.23 15.30 15.16 16.12 75,209,191 15.609 -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 15.56 15.56 15.57 14.75 15.57 81,315,464 15.240 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 14.38 14.34 14.36 13.78 14.56 77,701,619 14.235 -1.41%
2007-11-12 0 17.04 17.02 17.08 16.90 17.52 53,690,791 919,245,179 17.121 14.58 14.56 14.62 14.46 14.99 62,744,128 14.651 -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 15.56 15.57 15.59 15.04 15.92 76,075,163 15.538 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 15.45 15.49 15.54 15.06 15.69 83,623,277 15.436 -5.25%
2007-11-07 0 19.06 19.04 19.06 18.90 19.60 44,986,707 865,402,453 19.237 16.31 16.29 16.31 16.17 16.77 52,572,362 16.461 -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 16.53 16.52 16.53 15.92 16.77 93,081,990 16.257 -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 16.72 16.69 16.70 16.52 17.46 88,354,993 16.958 -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 18.06 18.06 18.10 17.63 18.23 62,689,101 17.939 -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 18.74 18.65 18.70 18.27 19.25 69,969,032 18.559 -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 18.91 18.87 18.91 18.65 19.17 75,064,658 18.854 -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 19.47 19.42 19.47 19.25 20.11 97,344,266 19.650 -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 19.64 19.60 19.64 19.34 19.94 66,536,237 19.617 1.10%
2007-10-26 0 22.70 22.70 22.75 22.45 23.45 36,638,616 833,625,588 22.753 19.42 19.42 19.47 19.21 20.07 42,816,616 19.470 -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 19.60 19.60 19.64 18.87 20.19 79,260,360 19.468 -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 20.24 20.11 20.15 19.47 21.05 96,311,342 20.072 -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 20.49 20.49 20.54 20.15 20.79 71,114,193 20.408 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 20.07 20.02 20.07 19.77 20.71 98,444,564 20.199 -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 21.22 21.18 21.26 21.01 22.42 174,868,526 21.511 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 20.62 20.54 20.67 19.94 20.88 96,129,953 20.464 -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 21.18 21.18 21.22 20.96 21.56 109,443,041 21.267 -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 21.26 21.22 21.26 21.05 21.65 150,258,832 21.378 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 20.75 20.75 20.79 19.90 21.26 189,878,953 20.727 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 20.62 20.62 20.67 20.02 20.84 103,651,080 20.552 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 20.32 20.37 20.41 19.85 20.37 97,327,204 20.110 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 19.64 19.64 19.68 18.70 19.68 57,416,873 19.283 -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 19.68 19.72 19.77 19.13 20.79 97,769,962 19.912 -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 19.77 19.81 19.85 19.17 19.85 75,758,018 19.514 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 18.83 18.83 18.91 18.40 19.51 99,029,629 18.986 -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 19.60 19.55 19.60 19.51 20.96 177,564,733 20.311 -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 20.37 20.37 20.41 19.42 20.79 168,296,010 20.175 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 19.13 19.08 19.21 18.74 19.34 130,507,438 19.059 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 18.87 18.83 18.87 18.40 19.00 114,494,008 18.761 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 18.31 18.27 18.31 17.67 19.00 176,397,377 18.465 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 18.23 18.06 18.14 16.69 18.57 221,206,954 17.957 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 16.65 16.64 16.65 16.26 16.72 85,046,081 16.538 -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 16.74 16.72 16.74 16.58 17.06 90,746,988 16.790 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 16.70 16.67 16.70 16.26 17.10 136,877,631 16.699 3.17%
2007-09-18 0 18.92 18.92 18.94 18.36 19.00 49,096,084 921,011,011 18.759 16.19 16.19 16.21 15.71 16.26 57,374,662 16.053 0.53%
2007-09-17 0 18.82 18.80 18.82 18.72 19.18 50,765,000 959,329,780 18.897 16.10 16.09 16.10 16.02 16.41 59,324,990 16.171 -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 16.21 16.17 16.24 16.04 16.31 133,683,796 16.194 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 15.97 15.95 15.98 15.32 16.10 1,463,047,616 15.124 -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 17.46 17.37 17.41 17.10 17.93 83,459,405 17.463 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 17.41 17.41 17.46 16.94 17.84 126,697,677 17.373 5.55%
2007-09-10 0 19.28 19.34 19.36 18.78 19.54 49,969,800 959,763,327 19.207 16.50 16.55 16.57 16.07 16.72 58,395,704 16.436 -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 16.88 16.86 16.88 16.73 17.32 62,796,285 16.992 -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 17.41 17.41 17.45 16.90 17.70 69,655,743 17.286 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 17.19 17.11 17.15 16.98 18.34 115,278,173 17.547 -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 17.83 17.70 17.83 17.11 18.30 77,379,694 17.758 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 17.75 17.75 17.79 16.83 18.08 96,239,544 17.656 -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 18.13 18.21 18.25 16.39 18.42 160,615,777 17.569 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 16.42 16.51 16.54 16.22 19.19 236,017,369 17.862 -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 17.58 17.45 17.49 16.57 18.89 311,554,601 17.648 -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 19.19 19.06 19.10 17.75 22.37 290,490,261 20.166 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 18.17 18.00 18.04 14.52 18.93 214,296,683 17.388 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 13.77 13.81 13.82 12.53 13.94 93,601,788 13.321 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 13.19 13.11 13.16 12.62 13.57 125,345,523 13.258 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 13.19 13.19 13.21 11.78 13.25 102,110,542 12.481 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 11.29 11.14 11.21 11.05 12.04 98,065,166 11.572 7.09%
2007-08-20 0 12.42 12.46 12.50 11.64 12.56 51,208,242 621,481,410 12.136 10.55 10.58 10.61 9.883 10.66 60,312,609 10.304 15.21%
2007-08-17 0 10.78 10.72 10.80 10.14 11.70 89,467,832 964,414,500 10.779 9.153 9.102 9.170 8.609 9.934 105,374,411 9.1523 -10.02%
2007-08-16 0 11.98 11.98 12.00 11.80 12.28 40,220,500 482,395,120 11.994 10.17 10.17 10.19 10.02 10.43 47,371,345 10.183 -6.55%
2007-08-15 0 12.82 12.82 12.84 12.76 13.50 52,086,895 677,035,864 12.998 10.88 10.88 10.90 10.83 11.46 61,347,479 11.036 -7.90%
2007-08-14 0 13.92 13.92 13.94 13.70 14.10 21,219,451 292,415,278 13.781 11.82 11.82 11.84 11.63 11.97 24,992,079 11.700 -0.57%
2007-08-13 0 14.00 14.00 14.02 13.44 14.28 26,545,897 369,451,499 13.917 11.89 11.89 11.90 11.41 12.12 31,265,520 11.817 0.57%
2007-08-10 0 13.92 13.92 13.94 13.40 14.16 36,277,666 500,749,215 13.803 11.82 11.82 11.84 11.38 12.02 42,727,510 11.720 -6.58%
2007-08-09 0 14.90 14.86 14.90 14.50 15.10 44,467,103 658,862,867 14.817 12.65 12.62 12.65 12.31 12.82 52,372,956 12.580 3.76%
2007-08-08 0 14.36 14.30 14.32 13.66 14.48 25,600,100 360,482,684 14.081 12.19 12.14 12.16 11.60 12.29 30,151,569 11.956 5.90%
2007-08-07 0 13.56 13.52 13.60 13.50 14.00 55,455,665 761,709,778 13.735 11.51 11.48 11.55 11.46 11.89 65,315,186 11.662 -3.56%
2007-08-06 0 14.06 14.04 14.06 13.60 14.40 24,220,000 342,809,860 14.154 11.94 11.92 11.94 11.55 12.23 28,526,099 12.017 -6.27%
2007-08-03 0 15.00 15.02 15.04 14.50 15.44 22,892,000 343,646,320 15.012 12.74 12.75 12.77 12.31 13.11 26,961,993 12.746 0.40%
2007-08-02 0 14.94 14.92 14.98 14.00 15.48 20,441,400 304,828,880 14.912 12.68 12.67 12.72 11.89 13.14 24,075,698 12.661 -1.06%
2007-08-01 0 15.10 15.04 15.06 14.60 15.76 34,020,250 514,229,640 15.115 12.82 12.77 12.79 12.40 13.38 40,068,746 12.834 -5.03%
2007-07-31 0 15.90 15.88 15.94 15.40 15.94 14,155,423 221,875,660 15.674 13.50 13.48 13.53 13.08 13.53 16,672,130 13.308 3.11%
2007-07-30 0 15.42 15.36 15.42 14.80 15.44 30,376,345 458,290,522 15.087 13.09 13.04 13.09 12.57 13.11 35,776,987 12.810 1.45%
2007-07-27 0 15.20 15.18 15.20 14.80 15.50 40,764,700 617,488,074 15.148 12.91 12.89 12.91 12.57 13.16 48,012,299 12.861 -3.68%
2007-07-26 0 15.78 15.78 15.80 15.60 16.26 25,177,843 401,523,368 15.947 13.40 13.40 13.41 13.25 13.81 29,654,238 13.540 -2.23%
2007-07-25 0 16.14 16.08 16.10 15.78 16.28 23,497,500 378,278,540 16.099 13.70 13.65 13.67 13.40 13.82 27,675,145 13.669 0.75%
2007-07-24 0 16.02 16.00 16.04 15.36 16.14 39,791,125 632,902,268 15.906 13.60 13.58 13.62 13.04 13.70 46,865,631 13.505 4.98%
2007-07-23 0 15.26 15.20 15.26 15.00 15.30 15,467,165 235,230,755 15.208 12.96 12.91 12.96 12.74 12.99 18,217,088 12.913 0.93%
2007-07-20 0 15.12 15.02 15.04 14.64 15.30 30,860,450 465,904,667 15.097 12.84 12.75 12.77 12.43 12.99 36,347,162 12.818 3.85%
2007-07-19 0 14.56 14.56 14.58 14.30 14.68 18,108,000 262,590,000 14.501 12.36 12.36 12.38 12.14 12.46 21,327,440 12.312 0.69%
2007-07-18 0 14.46 14.54 14.58 14.40 14.90 24,148,150 353,969,216 14.658 12.28 12.35 12.38 12.23 12.65 28,441,475 12.446 -3.60%
2007-07-17 0 15.00 15.02 15.04 14.92 15.38 28,988,000 441,589,000 15.234 12.74 12.75 12.77 12.67 13.06 34,141,807 12.934 -1.83%
2007-07-16 0 15.28 15.16 15.26 14.58 15.30 34,948,268 525,691,787 15.042 12.97 12.87 12.96 12.38 12.99 41,161,757 12.771 2.83%
2007-07-13 0 14.86 14.80 14.84 14.66 15.30 25,203,541 376,429,582 14.936 12.62 12.57 12.60 12.45 12.99 29,684,505 12.681 1.78%
2007-07-12 0 14.60 14.52 14.60 14.40 14.72 23,548,885 342,410,637 14.540 12.40 12.33 12.40 12.23 12.50 27,735,666 12.345 2.67%
2007-07-11 0 14.22 14.20 14.22 13.82 14.36 26,989,050 382,411,037 14.169 12.07 12.06 12.07 11.73 12.19 31,787,461 12.030 -2.47%
2007-07-10 0 14.58 14.62 14.64 14.24 14.80 25,426,169 367,379,346 14.449 12.38 12.41 12.43 12.09 12.57 29,946,714 12.268 -1.49%
2007-07-09 0 14.80 14.84 14.86 14.50 14.84 25,174,804 368,098,464 14.622 12.57 12.60 12.62 12.31 12.60 29,650,659 12.415 2.92%
2007-07-06 0 14.38 14.42 14.44 13.90 14.56 21,584,600 307,322,382 14.238 12.21 12.24 12.26 11.80 12.36 25,422,149 12.089 0.70%
2007-07-05 0 14.28 14.26 14.28 13.90 14.54 27,894,479 394,572,800 14.145 12.12 12.11 12.12 11.80 12.35 32,853,868 12.010 -1.79%
2007-07-04 0 14.54 14.50 14.52 14.38 14.80 40,646,562 592,627,588 14.580 12.35 12.31 12.33 12.21 12.57 47,873,157 12.379 -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 12.36 12.38 12.40 11.55 12.40 84,335,762 11.985 10.47%
2007-06-29 0 13.18 13.18 13.20 12.96 13.28 14,427,579 188,832,687 13.088 11.19 11.19 11.21 11.00 11.28 16,992,673 11.113 0.15%
2007-06-28 0 13.16 13.16 13.20 13.00 13.38 25,261,719 333,694,736 13.210 11.17 11.17 11.21 11.04 11.36 29,753,026 11.215 0.61%
2007-06-27 0 13.08 13.10 13.12 12.70 13.42 25,306,833 329,106,002 13.005 11.11 11.12 11.14 10.78 11.39 29,806,161 11.042 -2.68%
2007-06-26 0 13.44 13.42 13.44 13.30 13.72 19,493,004 264,009,516 13.544 11.41 11.39 11.41 11.29 11.65 22,958,686 11.499 -0.44%
2007-06-25 0 13.50 13.46 13.50 13.40 13.80 28,882,000 392,837,274 13.601 11.46 11.43 11.46 11.38 11.72 34,016,961 11.548 -1.60%
2007-06-22 0 13.72 13.68 13.72 13.18 13.80 35,860,275 485,328,411 13.534 11.65 11.61 11.65 11.19 11.72 42,235,911 11.491 4.10%
2007-06-21 0 13.18 13.18 13.20 12.86 13.42 33,826,000 441,947,020 13.065 11.19 11.19 11.21 10.92 11.39 39,839,960 11.093 2.97%
2007-06-20 0 12.80 12.76 12.80 12.64 13.02 38,999,315 499,794,920 12.815 10.87 10.83 10.87 10.73 11.05 45,933,044 10.881 -1.99%
2007-06-18 0 13.06 13.02 13.06 12.68 13.34 46,915,860 613,347,282 13.073 11.09 11.05 11.09 10.77 11.33 55,257,080 11.100 -1.06%
2007-06-15 0 13.20 13.14 13.16 12.38 13.32 51,399,500 670,523,610 13.045 11.21 11.16 11.17 10.51 11.31 60,537,871 11.076 8.37%
2007-06-14 0 12.18 12.18 12.20 11.58 12.34 59,443,930 717,525,444 12.071 10.34 10.34 10.36 9.832 10.48 70,012,529 10.249 10.73%
2007-06-13 0 11.00 10.96 11.00 10.80 11.14 28,902,921 317,409,361 10.982 9.340 9.306 9.340 9.170 9.458 34,041,602 9.3242 4.76%
2007-06-12 1 - - - - - 0 0 - 8.915 - - - - 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 8.915 8.898 8.915 8.847 9.034 13,616,266 8.9688 1.74%
2007-06-08 0 10.32 10.30 10.34 10.16 10.46 31,410,848 323,729,335 10.306 8.762 8.745 8.779 8.626 8.881 36,995,416 8.7505 -2.27%
2007-06-07 0 10.56 10.56 10.58 10.42 10.74 17,285,500 183,500,930 10.616 8.966 8.966 8.983 8.847 9.119 20,358,707 9.0134 -0.77%
2007-06-06 0 10.76 10.52 10.76 10.48 11.00 14,398,345 155,484,470 10.799 9.036 8.834 9.036 8.800 9.237 17,146,277 9.0681 0.56%
2007-06-05 0 10.70 10.70 10.72 10.26 11.00 20,731,183 218,781,944 10.553 8.985 8.985 9.002 8.616 9.237 24,687,741 8.8620 0.56%
2007-06-04 0 10.64 10.60 10.62 10.40 10.90 13,957,220 149,642,987 10.722 8.935 8.901 8.918 8.733 9.153 16,620,963 9.0033 0.76%
2007-06-01 0 10.56 10.50 10.60 10.38 10.74 18,153,543 192,031,807 10.578 8.868 8.817 8.901 8.716 9.019 21,618,157 8.8829 2.13%
2007-05-31 0 10.34 10.32 10.38 10.02 10.42 26,836,050 274,341,064 10.223 8.683 8.666 8.716 8.414 8.750 31,957,725 8.5845 1.37%
2007-05-30 0 10.20 10.20 10.22 9.900 10.26 29,224,980 294,216,858 10.067 8.565 8.565 8.582 8.313 8.616 34,802,584 8.4539 -1.92%
2007-05-29 0 10.40 10.36 10.58 10.16 10.66 10,010,511 104,116,194 10.401 8.733 8.700 8.884 8.532 8.952 11,921,023 8.7338 -1.52%
2007-05-28 0 10.56 10.56 10.60 10.26 10.66 18,081,505 190,241,362 10.521 8.868 8.868 8.901 8.616 8.952 21,532,370 8.8351 3.13%
2007-05-25 0 10.24 10.22 10.24 10.06 10.34 31,902,824 325,874,170 10.215 8.599 8.582 8.599 8.448 8.683 37,991,496 8.5776 -4.30%
2007-05-23 0 10.70 10.70 10.76 10.54 10.78 17,090,800 182,578,284 10.683 8.985 8.985 9.036 8.851 9.052 20,352,589 8.9708 0.19%
2007-05-22 0 10.68 10.62 10.68 10.36 10.80 24,779,600 262,295,840 10.585 8.968 8.918 8.968 8.700 9.069 29,508,801 8.8887 2.10%
2007-05-21 0 10.46 10.42 10.54 10.30 10.80 23,819,750 250,900,042 10.533 8.784 8.750 8.851 8.649 9.069 28,365,763 8.8452 0.00%
2007-05-18 0 10.46 10.44 10.46 10.38 10.70 21,705,425 227,826,248 10.496 8.784 8.767 8.784 8.716 8.985 25,847,918 8.8141 -2.79%
2007-05-17 0 10.76 10.76 10.80 10.66 11.08 14,320,236 155,617,028 10.867 9.036 9.036 9.069 8.952 9.304 17,053,261 9.1254 -0.74%
2007-05-16 0 10.84 10.84 10.90 10.76 11.14 16,312,198 178,015,498 10.913 9.103 9.103 9.153 9.036 9.355 19,425,390 9.1641 -0.18%
2007-05-15 0 10.86 10.82 10.84 10.64 11.56 45,724,363 509,666,400 11.146 9.120 9.086 9.103 8.935 9.707 54,450,883 9.3601 -0.73%
2007-05-14 0 10.94 10.94 10.96 10.56 11.34 61,537,300 662,238,020 10.762 9.187 9.187 9.204 8.868 9.523 73,281,728 9.0369 11.29%
2007-05-11 0 9.830 9.760 9.820 9.480 9.850 55,743,340 540,279,154 9.6923 8.255 8.196 8.246 7.961 8.271 66,381,988 8.1389 -2.09%
2007-05-10 0 10.04 9.950 10.02 9.530 10.26 36,096,753 357,209,490 9.8959 8.431 8.355 8.414 8.003 8.616 42,985,839 8.3099 3.29%
2007-05-09 0 9.720 9.710 9.720 9.370 9.750 23,773,600 227,265,059 9.5596 8.162 8.154 8.162 7.868 8.187 28,310,805 8.0275 -0.72%
2007-05-08 0 9.790 9.780 9.800 9.500 9.820 50,045,500 484,282,735 9.6768 8.221 8.213 8.229 7.977 8.246 59,596,712 8.1260 4.82%
2007-05-07 0 9.340 9.340 9.350 9.120 9.360 41,896,516 386,590,299 9.2273 7.843 7.843 7.852 7.658 7.860 49,892,490 7.7485 2.75%
2007-05-04 0 9.090 9.080 9.090 8.870 9.110 22,867,242 205,500,156 8.9867 7.633 7.625 7.633 7.448 7.650 27,231,468 7.5464 1.56%
2007-05-03 0 8.950 8.940 8.950 8.850 9.100 26,048,800 233,353,020 8.9583 7.516 7.507 7.516 7.432 7.642 31,020,228 7.5226 -0.56%
2007-05-02 0 9.000 8.960 8.990 8.880 9.160 25,354,575 227,537,460 8.9742 7.558 7.524 7.549 7.457 7.692 30,193,510 7.5360 -3.12%
2007-04-30 0 9.290 9.170 9.180 8.900 9.580 16,285,152 150,509,663 9.2421 7.801 7.700 7.709 7.474 8.045 19,393,182 7.7610 0.43%
2007-04-27 0 9.250 9.230 9.240 9.060 9.280 11,425,407 105,015,591 9.1914 7.768 7.751 7.759 7.608 7.793 13,605,952 7.7184 -0.43%
2007-04-26 0 9.290 9.290 9.300 9.080 9.300 17,424,000 160,258,560 9.1976 7.801 7.801 7.810 7.625 7.810 20,749,380 7.7235 3.68%
2007-04-25 0 8.960 8.930 8.990 8.900 9.100 7,254,000 65,075,606 8.9710 7.524 7.499 7.549 7.474 7.642 8,638,430 7.5333 -0.88%
2007-04-24 0 9.040 9.000 9.040 8.860 9.130 7,803,000 70,372,580 9.0187 7.591 7.558 7.591 7.440 7.667 9,292,207 7.5733 1.23%
2007-04-23 0 8.930 8.970 8.990 8.890 9.100 23,997,850 214,956,899 8.9573 7.499 7.532 7.549 7.465 7.642 28,577,853 7.5218 0.79%
2007-04-20 0 8.860 8.880 8.890 8.840 9.250 26,023,000 234,380,480 9.0067 7.440 7.457 7.465 7.423 7.768 30,989,504 7.5632 -1.56%
2007-04-19 0 9.000 8.970 8.980 8.930 9.400 21,137,050 190,899,149 9.0315 7.558 7.532 7.541 7.499 7.894 25,171,068 7.5841 -5.16%
2007-04-18 0 9.490 9.500 9.510 9.340 9.620 19,292,873 183,479,090 9.5102 7.969 7.977 7.986 7.843 8.078 22,974,929 7.9861 2.48%
2007-04-17 0 9.260 9.280 9.290 9.100 9.370 12,290,420 113,219,407 9.2120 7.776 7.793 7.801 7.642 7.868 14,636,054 7.7357 0.98%
2007-04-16 0 9.170 9.170 9.200 9.080 9.500 21,307,832 196,717,650 9.2322 7.700 7.700 7.726 7.625 7.977 25,374,444 7.7526 1.33%
2007-04-13 0 9.050 9.060 9.090 8.950 9.500 31,943,586 291,527,550 9.1263 7.600 7.608 7.633 7.516 7.977 38,040,037 7.6637 -3.72%
2007-04-12 0 9.400 9.390 9.400 9.260 9.550 42,581,550 401,112,935 9.4199 7.894 7.885 7.894 7.776 8.019 50,708,263 7.9102 -1.67%
2007-04-11 0 9.560 9.580 9.590 8.800 9.610 45,023,140 422,519,088 9.3845 8.028 8.045 8.053 7.390 8.070 53,615,831 7.8805 7.54%
2007-04-10 0 8.890 8.820 8.830 8.660 8.950 36,732,800 324,997,328 8.8476 7.465 7.406 7.415 7.272 7.516 43,743,275 7.4297 5.21%
2007-04-04 0 8.450 8.460 8.470 8.330 8.500 20,602,100 173,631,889 8.4279 7.096 7.104 7.113 6.995 7.138 24,534,022 7.0772 2.92%
2007-04-03 0 8.210 8.210 8.250 8.110 8.280 12,886,820 106,060,731 8.2302 6.894 6.894 6.928 6.810 6.953 15,346,277 6.9112 1.48%
2007-04-02 0 8.090 8.090 8.120 8.060 8.280 16,067,720 131,699,372 8.1965 6.793 6.793 6.819 6.768 6.953 19,134,253 6.8829 0.37%
2007-03-30 0 8.060 8.050 8.060 7.980 8.170 15,888,900 128,077,159 8.0608 6.768 6.760 6.768 6.701 6.861 18,921,305 6.7689 0.12%
2007-03-29 0 8.050 7.970 8.000 7.880 8.140 18,489,011 148,534,217 8.0336 6.760 6.693 6.718 6.617 6.835 22,017,649 6.7461 1.26%
2007-03-28 0 7.950 7.900 7.910 7.860 8.100 15,768,000 125,574,828 7.9639 6.676 6.634 6.642 6.600 6.802 18,777,332 6.6876 -1.49%
2007-03-27 0 8.070 8.040 8.060 8.050 8.170 14,716,250 119,238,628 8.1025 6.777 6.751 6.768 6.760 6.861 17,524,855 6.8040 0.25%
2007-03-26 0 8.050 8.040 8.070 8.040 8.210 9,784,765 79,659,720 8.1412 6.760 6.751 6.777 6.751 6.894 11,652,193 6.8365 -1.59%
2007-03-23 0 8.180 8.160 8.190 8.020 8.190 16,612,220 135,176,245 8.1372 6.869 6.852 6.877 6.735 6.877 19,782,671 6.8331 2.76%
2007-03-22 0 7.960 7.960 7.990 7.940 8.130 25,697,532 206,533,738 8.0371 6.684 6.684 6.709 6.668 6.827 30,601,920 6.7490 1.79%
2007-03-21 0 7.820 7.810 7.820 7.750 7.940 17,758,304 138,935,961 7.8237 6.567 6.558 6.567 6.508 6.668 21,147,486 6.5699 0.64%
2007-03-20 0 7.770 7.760 7.770 7.720 7.880 19,065,975 148,569,185 7.7924 6.525 6.516 6.525 6.483 6.617 22,704,727 6.5435 1.30%
2007-03-19 0 7.670 7.670 7.680 7.600 7.700 8,839,750 67,551,273 7.6418 6.441 6.441 6.449 6.382 6.466 10,526,821 6.4171 0.52%
2007-03-16 0 7.630 7.630 7.640 7.600 7.710 26,338,925 200,555,626 7.6144 6.407 6.407 6.416 6.382 6.474 31,365,724 6.3941 0.79%
2007-03-15 0 7.570 7.570 7.580 7.550 7.670 13,076,912 99,313,113 7.5945 6.357 6.357 6.365 6.340 6.441 15,572,648 6.3774 1.61%
2007-03-14 0 7.450 7.430 7.440 7.200 7.450 30,146,350 221,477,474 7.3467 6.256 6.239 6.248 6.046 6.256 35,899,798 6.1693 -2.10%
2007-03-13 0 7.610 7.610 7.620 7.510 7.870 25,412,121 195,938,479 7.7104 6.390 6.390 6.399 6.306 6.609 30,262,039 6.4747 -3.67%
2007-03-12 0 7.900 7.890 7.910 7.740 8.150 28,771,876 226,392,215 7.8685 6.634 6.626 6.642 6.500 6.844 34,263,005 6.6075 -1.13%
2007-03-09 0 7.990 8.000 8.010 7.720 8.260 50,144,120 404,305,587 8.0629 6.709 6.718 6.726 6.483 6.936 59,714,153 6.7707 3.90%
2007-03-08 0 7.690 7.660 7.680 7.290 7.690 22,902,375 172,179,905 7.5180 6.458 6.432 6.449 6.122 6.458 27,273,306 6.3131 4.77%
2007-03-07 0 7.340 7.340 7.350 7.160 7.490 25,792,380 189,403,902 7.3434 6.164 6.164 6.172 6.013 6.290 30,714,870 6.1665 2.23%
2007-03-06 0 7.180 7.180 7.200 7.000 7.240 22,926,950 163,695,490 7.1399 6.029 6.029 6.046 5.878 6.080 27,302,571 5.9956 4.06%
2007-03-05 0 6.900 6.900 6.920 6.800 7.220 33,621,000 234,726,940 6.9816 5.794 5.794 5.811 5.710 6.063 40,037,587 5.8627 -6.76%
2007-03-02 0 7.400 7.390 7.400 7.300 7.580 28,891,000 215,474,040 7.4582 6.214 6.206 6.214 6.130 6.365 34,404,864 6.2629 2.07%
2007-03-01 0 7.250 7.220 7.250 7.190 7.480 29,673,820 216,792,674 7.3059 6.088 6.063 6.088 6.038 6.281 35,337,085 6.1350 -3.07%
2007-02-28 0 7.480 7.460 7.470 7.060 7.770 66,745,350 492,761,488 7.3827 6.281 6.264 6.273 5.929 6.525 79,483,737 6.1995 -6.97%
2007-02-27 0 8.040 8.030 8.050 7.790 8.270 31,315,884 250,799,926 8.0087 6.751 6.743 6.760 6.542 6.945 37,292,538 6.7252 -1.83%
2007-02-26 0 8.190 8.190 8.200 8.120 8.320 26,729,000 218,917,530 8.1903 6.877 6.877 6.886 6.819 6.987 31,830,245 6.8777 -1.80%
2007-02-23 0 8.340 8.320 8.360 8.310 8.500 7,858,000 65,686,630 8.3592 7.003 6.987 7.020 6.978 7.138 9,357,704 7.0195 -1.77%
2007-02-22 0 8.490 8.480 8.490 8.410 8.540 10,304,925 87,220,878 8.4640 7.129 7.121 7.129 7.062 7.171 12,271,626 7.1075 0.35%
2007-02-21 0 8.460 8.400 8.460 8.200 8.500 12,041,268 100,297,442 8.3295 7.104 7.054 7.104 6.886 7.138 14,339,351 6.9946 1.93%
2007-02-16 0 8.300 8.290 8.300 8.140 8.450 13,679,000 112,734,800 8.2415 6.970 6.961 6.970 6.835 7.096 16,289,645 6.9206 -1.66%
2007-02-15 0 8.440 8.440 8.450 8.360 8.480 13,732,462 115,655,266 8.4220 7.087 7.087 7.096 7.020 7.121 16,353,310 7.0723 1.20%
2007-02-14 0 8.340 8.380 8.400 8.250 8.570 62,343,830 525,082,059 8.4224 7.003 7.037 7.054 6.928 7.197 74,242,185 7.0726 3.86%
2007-02-13 0 8.030 8.030 8.040 7.910 8.290 26,058,792 210,364,809 8.0727 6.743 6.743 6.751 6.642 6.961 31,032,127 6.7789 -1.35%
2007-02-12 0 8.140 8.110 8.140 8.030 8.230 15,406,025 125,063,680 8.1178 6.835 6.810 6.835 6.743 6.911 18,346,273 6.8168 0.00%
2007-02-09 0 8.140 8.130 8.150 8.050 8.170 24,988,580 202,992,164 8.1234 6.835 6.827 6.844 6.760 6.861 29,757,664 6.8215 1.88%
2007-02-08 0 7.990 7.980 7.990 7.780 8.090 26,201,000 208,619,730 7.9623 6.709 6.701 6.709 6.533 6.793 31,201,476 6.6862 -1.24%
2007-02-07 0 8.090 8.080 8.100 7.820 8.150 35,238,470 283,382,623 8.0419 6.793 6.785 6.802 6.567 6.844 41,963,752 6.7530 3.45%
2007-02-06 0 7.820 7.820 7.830 7.720 7.930 37,635,080 293,723,656 7.8045 6.567 6.567 6.575 6.483 6.659 44,817,756 6.5537 1.56%
2007-02-05 0 7.700 7.700 7.730 7.530 7.800 48,539,000 372,075,620 7.6655 6.466 6.466 6.491 6.323 6.550 57,802,695 6.4370 2.26%
2007-02-02 0 7.530 7.520 7.530 7.490 7.880 44,812,600 343,400,254 7.6630 6.323 6.315 6.323 6.290 6.617 53,365,110 6.4349 -1.70%
2007-02-01 0 7.660 7.680 7.710 6.950 7.830 111,395,170 838,385,098 7.5262 6.432 6.449 6.474 5.836 6.575 132,655,001 6.3200 10.06%
2007-01-31 0 6.960 6.980 6.990 6.890 7.220 21,550,800 151,188,020 7.0154 5.845 5.861 5.870 5.786 6.063 25,663,782 5.8911 -2.93%
2007-01-30 0 7.170 7.150 7.160 7.140 7.280 17,830,000 128,024,000 7.1803 6.021 6.004 6.013 5.996 6.113 21,232,865 6.0295 -0.97%
2007-01-29 0 7.240 7.240 7.270 7.170 7.380 10,144,832 73,632,573 7.2581 6.080 6.080 6.105 6.021 6.197 12,080,979 6.0949 0.14%
2007-01-26 0 7.230 7.220 7.230 7.150 7.310 14,660,375 106,175,413 7.2423 6.071 6.063 6.071 6.004 6.138 17,458,316 6.0817 -3.21%
2007-01-25 0 7.470 7.470 7.480 7.310 7.630 24,657,200 184,930,876 7.5001 6.273 6.273 6.281 6.138 6.407 29,363,040 6.2981 0.40%
2007-01-24 0 7.440 7.450 7.460 7.260 7.520 34,347,240 253,843,884 7.3905 6.248 6.256 6.264 6.096 6.315 40,902,430 6.2061 2.76%
2007-01-23 0 7.240 7.230 7.240 7.120 7.250 18,789,500 134,776,425 7.1730 6.080 6.071 6.080 5.979 6.088 22,375,487 6.0234 -0.28%
2007-01-22 0 7.260 7.260 7.270 7.170 7.350 37,258,625 270,639,695 7.2638 6.096 6.096 6.105 6.021 6.172 44,369,454 6.0997 0.97%
2007-01-19 0 7.190 7.180 7.190 7.170 7.350 28,050,500 202,898,075 7.2333 6.038 6.029 6.038 6.021 6.172 33,403,954 6.0741 -1.37%
2007-01-18 0 7.290 7.290 7.300 7.150 7.300 27,269,940 196,942,896 7.2220 6.122 6.122 6.130 6.004 6.130 32,474,423 6.0646 1.96%
2007-01-17 0 7.150 7.140 7.150 7.100 7.300 19,895,650 142,692,660 7.1721 6.004 5.996 6.004 5.962 6.130 23,692,746 6.0226 -1.65%
2007-01-16 0 7.270 7.240 7.300 7.200 7.400 20,421,500 148,978,050 7.2952 6.105 6.080 6.130 6.046 6.214 24,318,955 6.1260 0.41%
2007-01-15 0 7.240 7.210 7.240 7.090 7.250 19,222,342 137,558,095 7.1562 6.080 6.054 6.080 5.954 6.088 22,890,937 6.0093 3.13%
2007-01-12 0 7.020 7.050 7.060 6.980 7.150 24,300,960 171,163,258 7.0435 5.895 5.920 5.929 5.861 6.004 28,938,812 5.9147 1.01%
2007-01-11 0 6.950 6.950 6.960 6.880 7.140 32,992,786 231,257,257 7.0093 5.836 5.836 5.845 5.777 5.996 39,289,478 5.8860 1.46%
2007-01-10 0 6.850 6.850 6.860 6.600 6.960 32,810,405 222,533,638 6.7824 5.752 5.752 5.761 5.542 5.845 39,072,289 5.6954 -0.58%
2007-01-09 0 6.890 6.890 6.910 6.820 7.120 47,152,246 325,588,547 6.9050 5.786 5.786 5.803 5.727 5.979 56,151,279 5.7984 -0.86%
2007-01-08 0 6.950 6.930 6.970 6.630 7.040 74,967,000 510,486,930 6.8095 5.836 5.819 5.853 5.567 5.912 89,274,494 5.7182 -4.66%
2007-01-05 0 7.290 7.280 7.290 7.140 7.580 55,307,000 403,812,890 7.3013 6.122 6.113 6.122 5.996 6.365 65,862,372 6.1312 -4.58%
2007-01-04 0 7.640 7.630 7.640 7.600 8.030 58,518,000 458,663,770 7.8380 6.416 6.407 6.416 6.382 6.743 69,686,193 6.5818 -0.39%
2007-01-03 0 7.670 7.660 7.670 7.420 7.780 36,663,679 278,910,867 7.6073 6.441 6.432 6.441 6.231 6.533 43,660,963 6.3881 4.78%
2007-01-02 0 7.320 7.340 7.360 7.230 7.470 18,035,376 133,091,944 7.3795 6.147 6.164 6.180 6.071 6.273 21,477,438 6.1968 1.67%
2006-12-29 0 7.200 7.210 7.220 7.110 7.300 13,667,216 98,201,252 7.1852 6.046 6.054 6.063 5.971 6.130 16,275,612 6.0336 -1.64%
2006-12-28 0 7.320 7.290 7.320 7.150 7.400 24,657,991 179,132,777 7.2647 6.147 6.122 6.147 6.004 6.214 29,363,982 6.1004 0.83%
2006-12-27 0 7.260 7.260 7.270 7.090 7.400 22,559,800 162,520,260 7.2040 6.096 6.096 6.105 5.954 6.214 26,865,350 6.0494 -0.55%
2006-12-22 0 7.300 7.290 7.300 7.180 7.330 38,311,340 277,926,382 7.2544 6.130 6.122 6.130 6.029 6.155 45,623,081 6.0918 -2.41%
2006-12-21 0 7.480 7.490 7.500 7.370 7.610 29,567,825 221,950,657 7.5065 6.281 6.290 6.298 6.189 6.390 35,210,861 6.3035 1.91%
2006-12-20 0 7.340 7.340 7.350 7.190 7.400 37,752,631 275,538,756 7.2985 6.164 6.164 6.172 6.038 6.214 44,957,742 6.1288 2.23%
2006-12-19 0 7.180 7.160 7.170 7.000 7.190 75,156,325 531,979,746 7.0783 6.029 6.013 6.021 5.878 6.038 89,499,952 5.9439 5.59%
2006-12-18 0 6.800 6.800 6.810 6.660 6.810 57,738,410 389,844,650 6.7519 5.710 5.710 5.719 5.593 5.719 68,757,818 5.6698 5.10%
2006-12-15 0 6.470 6.460 6.470 6.420 6.550 54,328,070 352,608,389 6.4904 5.433 5.425 5.433 5.391 5.500 64,696,613 5.4502 2.70%
2006-12-14 0 6.300 6.290 6.300 6.180 6.300 35,201,677 219,380,647 6.2321 5.290 5.282 5.290 5.190 5.290 41,919,937 5.2333 3.96%
2006-12-13 0 6.060 6.060 6.070 5.820 6.300 81,262,043 494,264,905 6.0824 5.089 5.089 5.097 4.887 5.290 96,770,949 5.1076 -3.04%
2006-12-12 1 - - - - - 0 0 - 5.248 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 5.248 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 5.248 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 5.248 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 5.248 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 5.248 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 5.248 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 5.248 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 5.248 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 5.248 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 5.248 - - - - 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 5.248 5.248 5.257 5.114 5.299 31,452,745 5.2147 -0.79%
2006-11-24 0 6.300 6.300 6.310 6.220 6.360 29,675,000 186,921,700 6.2990 5.290 5.290 5.299 5.223 5.341 35,338,490 5.2895 -0.63%
2006-11-23 0 6.340 6.340 6.350 6.320 6.620 42,721,000 276,007,364 6.4607 5.324 5.324 5.332 5.307 5.559 50,874,327 5.4253 -2.61%
2006-11-22 0 6.510 6.500 6.510 6.440 6.590 34,786,440 226,881,585 6.5221 5.467 5.458 5.467 5.408 5.534 41,425,452 5.4769 1.40%
2006-11-21 0 6.420 6.420 6.430 6.230 6.440 38,685,800 245,143,670 6.3368 5.391 5.391 5.400 5.232 5.408 46,069,007 5.3212 2.39%
2006-11-20 0 6.270 6.260 6.290 6.190 6.310 39,088,700 244,270,984 6.2491 5.265 5.257 5.282 5.198 5.299 46,548,800 5.2476 0.32%
2006-11-17 0 6.250 6.270 6.280 6.110 6.320 45,080,287 279,731,509 6.2052 5.248 5.265 5.274 5.131 5.307 53,683,885 5.2107 -0.16%
2006-11-16 0 6.260 6.270 6.280 6.010 6.270 68,303,000 419,562,460 6.1427 5.257 5.265 5.274 5.047 5.265 81,338,666 5.1582 3.81%
2006-11-15 0 6.030 6.030 6.040 5.930 6.040 36,309,887 217,460,785 5.9890 5.064 5.064 5.072 4.980 5.072 43,239,649 5.0292 1.17%
2006-11-14 0 5.960 5.950 5.960 5.850 5.960 36,809,400 217,460,465 5.9077 5.005 4.996 5.005 4.912 5.005 43,834,495 4.9609 1.02%
2006-11-13 0 5.900 5.900 5.910 5.760 5.960 39,580,147 233,070,182 5.8886 4.954 4.954 4.963 4.837 5.005 47,134,040 4.9448 -0.17%
2006-11-10 0 5.910 5.910 5.920 5.850 6.040 51,911,686 306,995,470 5.9138 4.963 4.963 4.971 4.912 5.072 61,819,060 4.9660 0.00%
2006-11-09 0 5.910 5.900 5.910 5.800 5.920 87,746,000 515,068,580 5.8700 4.963 4.954 4.963 4.870 4.971 104,492,373 4.9292 3.50%
2006-11-08 0 5.710 5.710 5.720 5.520 5.770 118,712,475 675,169,012 5.6874 4.795 4.795 4.803 4.635 4.845 141,368,817 4.7759 5.16%
2006-11-07 0 5.430 5.440 5.450 5.330 5.600 81,503,473 445,406,782 5.4649 4.560 4.568 4.577 4.476 4.703 97,058,456 4.5891 2.45%
2006-11-06 0 5.300 5.300 5.310 5.260 5.330 38,128,250 202,357,520 5.3073 4.451 4.451 4.459 4.417 4.476 45,405,048 4.4567 -0.56%
2006-11-03 0 5.330 5.310 5.340 5.300 5.430 26,320,000 141,173,540 5.3637 4.476 4.459 4.484 4.451 4.560 31,343,187 4.5041 -1.11%
2006-11-02 0 5.390 5.380 5.410 5.330 5.410 47,145,000 253,435,000 5.3756 4.526 4.518 4.543 4.476 4.543 56,142,650 4.5141 -0.37%
2006-11-01 0 5.410 5.400 5.420 5.340 5.450 52,462,868 282,535,009 5.3854 4.543 4.535 4.551 4.484 4.577 62,475,436 4.5223 -0.37%
2006-10-31 0 5.430 5.420 5.430 5.420 5.490 32,176,000 175,194,542 5.4449 4.560 4.551 4.560 4.551 4.610 38,316,808 4.5723 -1.99%
2006-10-27 0 5.540 5.530 5.540 5.390 5.640 35,052,275 194,179,765 5.5397 4.652 4.644 4.652 4.526 4.736 41,742,021 4.6519 -0.89%
2006-10-26 0 5.590 5.590 5.600 5.540 5.630 29,619,595 165,288,921 5.5804 4.694 4.694 4.703 4.652 4.728 35,272,511 4.6861 0.90%
2006-10-25 0 5.540 5.540 5.550 5.510 5.580 26,849,000 148,695,280 5.5382 4.652 4.652 4.661 4.627 4.686 31,973,147 4.6506 0.54%
2006-10-24 0 5.510 5.490 5.500 5.420 5.520 25,293,505 138,689,887 5.4832 4.627 4.610 4.619 4.551 4.635 30,120,785 4.6045 1.85%
2006-10-23 0 5.410 5.410 5.420 5.390 5.460 19,000,405 102,861,669 5.4137 4.543 4.543 4.551 4.526 4.585 22,626,643 4.5460 -0.55%
2006-10-20 0 5.440 5.440 5.450 5.380 5.510 43,295,462 235,109,897 5.4304 4.568 4.568 4.577 4.518 4.627 51,558,425 4.5601 -0.73%
2006-10-19 0 5.480 5.470 5.480 5.410 5.530 32,293,900 177,389,040 5.4930 4.602 4.593 4.602 4.543 4.644 38,457,209 4.6126 0.00%
2006-10-18 0 5.480 5.480 5.490 5.410 5.510 34,603,200 189,213,756 5.4681 4.602 4.602 4.610 4.543 4.627 41,207,240 4.5918 -0.18%
2006-10-17 0 5.490 5.490 5.500 5.460 5.550 85,323,700 469,209,778 5.4992 4.610 4.610 4.619 4.585 4.661 101,607,776 4.6179 2.23%
2006-10-16 0 5.370 5.360 5.370 5.270 5.400 50,657,948 271,315,589 5.3558 4.509 4.501 4.509 4.425 4.535 60,326,046 4.4975 2.29%
2006-10-13 0 5.250 5.240 5.250 5.230 5.320 42,072,035 222,108,888 5.2793 4.409 4.400 4.409 4.392 4.467 50,101,506 4.4332 0.57%
2006-10-12 0 5.220 5.200 5.220 5.170 5.230 29,252,000 152,164,300 5.2018 4.383 4.367 4.383 4.341 4.392 34,834,761 4.3682 0.19%
2006-10-11 0 5.210 5.190 5.200 5.140 5.250 50,964,950 264,289,791 5.1857 4.375 4.358 4.367 4.316 4.409 60,691,639 4.3546 1.56%
2006-10-10 0 5.130 5.120 5.130 5.070 5.180 33,463,000 172,053,880 5.1416 4.308 4.299 4.308 4.257 4.350 39,849,432 4.3176 1.79%
2006-10-09 0 5.040 5.020 5.030 4.950 5.120 21,882,000 110,404,940 5.0455 4.232 4.215 4.224 4.157 4.299 26,058,192 4.2369 0.60%
2006-10-06 0 5.010 5.010 5.020 4.930 5.100 29,658,250 149,180,230 5.0300 4.207 4.207 4.215 4.140 4.283 35,318,544 4.2238 1.42%
2006-10-05 0 4.940 4.940 4.950 4.900 4.960 21,462,230 105,990,323 4.9385 4.148 4.148 4.157 4.115 4.165 25,558,309 4.1470 0.82%
2006-10-04 0 4.900 4.900 4.910 4.830 4.930 42,716,500 208,880,595 4.8899 4.115 4.115 4.123 4.056 4.140 50,868,968 4.1062 -0.20%
2006-10-03 0 4.910 4.900 4.910 4.880 4.960 42,662,900 209,318,315 4.9063 4.123 4.115 4.123 4.098 4.165 50,805,138 4.1200 -0.81%
2006-09-29 0 4.950 4.940 4.950 4.890 4.980 24,809,000 122,186,948 4.9251 4.157 4.148 4.157 4.106 4.182 29,543,812 4.1358 0.41%
2006-09-28 0 4.930 4.930 4.940 4.840 5.000 75,022,600 369,440,428 4.9244 4.140 4.140 4.148 4.064 4.199 89,340,705 4.1352 1.02%
2006-09-27 0 4.880 4.880 4.890 4.800 4.910 106,532,935 516,945,232 4.8524 4.098 4.098 4.106 4.031 4.123 126,864,805 4.0748 -1.01%
2006-09-26 0 4.930 4.920 4.930 4.860 5.130 75,252,600 373,366,444 4.9615 4.140 4.132 4.140 4.081 4.308 89,614,601 4.1664 -3.90%
2006-09-25 0 5.130 5.140 5.150 5.080 5.150 14,915,324 76,333,569 5.1178 4.308 4.316 4.325 4.266 4.325 17,761,922 4.2976 0.00%
2006-09-22 0 5.130 5.130 5.140 5.080 5.140 13,582,000 69,317,040 5.1036 4.308 4.308 4.316 4.266 4.316 16,174,132 4.2857 0.00%
2006-09-21 0 5.130 5.120 5.130 5.110 5.180 17,577,900 90,151,949 5.1287 4.308 4.299 4.308 4.291 4.350 20,932,652 4.3068 -0.39%
2006-09-20 0 5.150 5.140 5.150 5.080 5.150 23,402,000 119,404,520 5.1023 4.325 4.316 4.325 4.266 4.325 27,868,285 4.2846 -0.39%
2006-09-19 0 5.170 5.160 5.170 5.110 5.180 11,526,000 59,421,900 5.1555 4.341 4.333 4.341 4.291 4.350 13,725,744 4.3292 0.39%
2006-09-18 0 5.150 5.150 5.160 5.100 5.190 12,020,000 62,009,300 5.1588 4.325 4.325 4.333 4.283 4.358 14,314,024 4.3321 0.98%
2006-09-15 0 5.100 5.090 5.100 5.080 5.140 14,208,000 72,430,020 5.0978 4.283 4.274 4.283 4.266 4.316 16,919,605 4.2808 -0.39%
2006-09-14 0 5.120 5.110 5.120 5.110 5.230 13,250,033 68,203,671 5.1474 4.299 4.291 4.299 4.291 4.392 15,778,809 4.3225 -0.58%
2006-09-13 0 5.150 5.140 5.150 5.100 5.170 33,494,087 171,703,667 5.1264 4.325 4.316 4.325 4.283 4.341 39,886,452 4.3048 1.18%
2006-09-12 0 5.090 5.090 5.100 5.050 5.120 50,553,800 256,598,340 5.0757 4.274 4.274 4.283 4.241 4.299 60,202,021 4.2623 -1.45%
2006-09-11 0 5.350 5.350 5.360 5.300 5.440 38,061,824 203,676,050 5.3512 4.337 4.337 4.345 4.297 4.410 46,949,429 4.3382 -2.01%
2006-09-08 0 5.460 5.460 5.470 5.430 5.480 16,486,000 89,913,700 5.4539 4.426 4.426 4.435 4.402 4.443 20,335,554 4.4215 -0.18%
2006-09-07 0 5.470 5.460 5.470 5.390 5.520 21,966,000 119,616,310 5.4455 4.435 4.426 4.435 4.370 4.475 27,095,159 4.4147 0.37%
2006-09-06 0 5.450 5.450 5.470 5.440 5.570 34,971,300 191,673,041 5.4809 4.418 4.418 4.435 4.410 4.516 43,137,254 4.4433 -0.37%
2006-09-05 0 5.470 5.470 5.480 5.380 5.530 27,335,872 149,550,680 5.4709 4.435 4.435 4.443 4.362 4.483 33,718,920 4.4352 0.37%
2006-09-04 0 5.450 5.440 5.450 5.210 5.460 60,139,760 323,267,463 5.3753 4.418 4.410 4.418 4.224 4.426 74,182,662 4.3577 1.68%
2006-09-01 0 5.360 5.360 5.370 5.320 5.460 92,995,820 499,823,455 5.3747 4.345 4.345 4.353 4.313 4.426 114,710,758 4.3573 -3.42%
2006-08-31 0 5.550 5.550 5.560 5.540 5.720 40,501,727 227,778,019 5.6239 4.499 4.499 4.507 4.491 4.637 49,959,061 4.5593 -1.94%
2006-08-30 0 5.660 5.660 5.670 5.570 5.750 64,334,000 362,880,580 5.6406 4.589 4.589 4.597 4.516 4.662 79,356,275 4.5728 -1.57%
2006-08-29 0 5.750 5.750 5.760 5.530 5.780 103,629,983 586,452,464 5.6591 4.662 4.662 4.670 4.483 4.686 127,828,045 4.5878 4.55%
2006-08-28 0 5.500 5.490 5.500 5.300 5.520 68,460,397 372,371,976 5.4392 4.459 4.451 4.459 4.297 4.475 84,446,204 4.4096 3.58%
2006-08-25 0 5.310 5.290 5.300 5.180 5.340 63,172,500 333,334,738 5.2766 4.305 4.289 4.297 4.199 4.329 77,923,560 4.2777 1.34%
2006-08-24 0 5.240 5.230 5.240 5.160 5.410 107,856,300 572,641,441 5.3093 4.248 4.240 4.248 4.183 4.386 133,041,226 4.3042 3.15%
2006-08-23 0 5.080 5.080 5.090 5.050 5.190 24,053,000 123,067,360 5.1165 4.118 4.118 4.126 4.094 4.208 29,669,483 4.1479 -2.31%
2006-08-22 0 5.200 5.200 5.210 5.070 5.220 28,062,000 144,580,600 5.1522 4.216 4.216 4.224 4.110 4.232 34,614,602 4.1769 1.96%
2006-08-21 0 5.100 5.090 5.100 5.040 5.120 22,774,950 115,644,197 5.0777 4.135 4.126 4.135 4.086 4.151 28,093,002 4.1165 -0.78%
2006-08-18 0 5.140 5.140 5.150 5.130 5.170 10,186,000 52,433,160 5.1476 4.167 4.167 4.175 4.159 4.191 12,564,476 4.1731 -0.96%
2006-08-17 0 5.190 5.180 5.190 5.160 5.250 18,753,000 97,562,710 5.2025 4.208 4.199 4.208 4.183 4.256 23,131,909 4.2177 -0.76%
2006-08-16 0 5.230 5.220 5.230 5.160 5.230 23,245,000 121,029,010 5.2067 4.240 4.232 4.240 4.183 4.240 28,672,811 4.2210 0.77%
2006-08-15 0 5.190 5.190 5.200 5.160 5.250 14,936,026 77,614,825 5.1965 4.208 4.208 4.216 4.183 4.256 18,423,655 4.2128 -0.38%
2006-08-14 0 5.210 5.210 5.220 5.100 5.220 19,878,000 102,434,840 5.1532 4.224 4.224 4.232 4.135 4.232 24,519,601 4.1777 0.97%
2006-08-11 0 5.160 5.160 5.170 5.060 5.180 22,418,000 114,618,460 5.1128 4.183 4.183 4.191 4.102 4.199 27,652,703 4.1449 1.38%
2006-08-10 0 5.090 5.090 5.100 5.070 5.160 34,066,000 173,784,940 5.1014 4.126 4.126 4.135 4.110 4.183 42,020,563 4.1357 -1.93%
2006-08-09 0 5.190 5.180 5.190 5.060 5.200 24,711,000 127,128,080 5.1446 4.208 4.199 4.208 4.102 4.216 30,481,129 4.1707 1.57%
2006-08-08 0 5.110 5.110 5.120 5.050 5.130 25,606,600 130,354,542 5.0907 4.143 4.143 4.151 4.094 4.159 31,585,855 4.1270 0.39%
2006-08-07 0 5.090 5.080 5.090 5.030 5.090 19,954,000 101,112,220 5.0673 4.126 4.118 4.126 4.078 4.126 24,613,348 4.1080 0.99%
2006-08-04 0 5.040 5.020 5.040 5.020 5.130 36,251,600 183,727,522 5.0681 4.086 4.070 4.086 4.070 4.159 44,716,510 4.1087 0.40%
2006-08-03 0 5.020 5.010 5.020 4.960 5.160 85,809,168 431,836,580 5.0325 4.070 4.062 4.070 4.021 4.183 105,845,991 4.0799 -1.95%
2006-08-02 0 5.120 5.110 5.120 5.080 5.150 31,136,400 159,150,328 5.1114 4.151 4.143 4.151 4.118 4.175 38,406,888 4.1438 -0.58%
2006-08-01 0 5.150 5.150 5.160 5.110 5.230 39,886,000 204,929,980 5.1379 4.175 4.175 4.183 4.143 4.240 49,199,559 4.1653 -0.77%
2006-07-31 0 5.190 5.190 5.200 5.180 5.340 58,975,600 307,345,112 5.2114 4.208 4.208 4.216 4.199 4.329 72,746,665 4.2249 -2.44%
2006-07-28 0 5.320 5.310 5.320 5.250 5.450 89,631,652 478,006,147 5.3330 4.313 4.305 4.313 4.256 4.418 110,561,042 4.3235 -2.92%
2006-07-27 0 5.480 5.470 5.480 5.350 5.520 55,834,666 304,594,356 5.4553 4.443 4.435 4.443 4.337 4.475 68,872,309 4.4226 2.81%
2006-07-26 0 5.330 5.320 5.330 5.300 5.400 38,448,136 205,442,377 5.3434 4.321 4.313 4.321 4.297 4.378 47,425,947 4.3319 -1.11%
2006-07-25 0 5.390 5.380 5.390 5.370 5.440 21,999,300 118,683,902 5.3949 4.370 4.362 4.370 4.353 4.410 27,136,234 4.3736 0.56%
2006-07-24 0 5.360 5.350 5.360 5.320 5.380 26,895,810 144,324,776 5.3661 4.345 4.337 4.345 4.313 4.362 33,176,101 4.3503 -1.65%
2006-07-21 0 5.450 5.400 5.450 5.350 5.450 46,538,053 252,154,927 5.4183 4.418 4.378 4.418 4.337 4.418 57,404,896 4.3926 -0.91%
2006-07-20 0 5.500 5.500 5.550 5.450 5.650 43,935,700 243,180,430 5.5349 4.459 4.459 4.499 4.418 4.580 54,194,882 4.4871 0.00%
2006-07-19 0 5.500 5.450 5.500 5.400 5.550 26,104,166 143,342,046 5.4912 4.459 4.418 4.459 4.378 4.499 32,199,605 4.4517 0.92%
2006-07-18 0 5.450 5.400 5.450 5.350 5.500 37,632,000 204,062,110 5.4226 4.418 4.378 4.418 4.337 4.459 46,419,240 4.3961 0.93%
2006-07-17 0 5.400 5.350 5.400 5.350 5.450 31,218,000 168,057,772 5.3834 4.378 4.337 4.378 4.337 4.418 38,507,542 4.3643 -1.82%
2006-07-14 0 5.500 5.450 5.500 5.300 5.500 52,139,000 283,117,230 5.4300 4.459 4.418 4.459 4.297 4.459 64,313,689 4.4021 -0.90%
2006-07-13 0 5.550 5.500 5.550 5.450 5.750 88,624,989 494,179,860 5.5761 4.499 4.459 4.499 4.418 4.662 109,319,318 4.5205 -3.48%
2006-07-12 0 5.750 5.700 5.750 5.650 5.850 84,589,000 485,975,866 5.7451 4.662 4.621 4.662 4.580 4.743 104,340,908 4.6576 -0.86%
2006-07-11 0 5.800 5.750 5.800 5.700 5.950 60,046,000 348,769,500 5.8084 4.702 4.662 4.702 4.621 4.824 74,067,008 4.7088 -3.33%
2006-07-10 0 6.000 5.950 6.000 5.750 6.050 37,690,000 223,406,400 5.9275 4.864 4.824 4.864 4.662 4.905 46,490,783 4.8054 2.56%
2006-07-07 0 5.850 5.850 5.900 5.800 5.900 52,518,200 307,088,310 5.8473 4.743 4.743 4.783 4.702 4.783 64,781,434 4.7404 1.74%
2006-07-06 0 5.750 5.700 5.750 5.550 5.750 99,579,000 563,223,590 5.6560 4.662 4.621 4.662 4.499 4.662 122,831,140 4.5853 -0.86%
2006-07-05 0 5.800 5.750 5.800 5.700 6.000 74,139,776 431,935,038 5.8260 4.702 4.662 4.702 4.621 4.864 91,451,744 4.7231 -4.13%
2006-07-04 0 6.050 6.000 6.050 6.000 6.150 49,898,270 303,078,226 6.0739 4.905 4.864 4.905 4.864 4.986 61,549,738 4.9241 1.68%
2006-07-03 0 5.950 5.900 5.950 5.800 6.050 73,009,000 433,532,826 5.9381 4.824 4.783 4.824 4.702 4.905 90,056,927 4.8140 3.48%
2006-06-30 0 5.750 5.700 5.750 5.700 5.850 41,485,815 239,339,592 5.7692 4.662 4.621 4.662 4.621 4.743 51,172,937 4.6771 3.60%
2006-06-29 0 5.550 5.550 5.600 5.550 5.800 39,723,320 226,474,632 5.7013 4.499 4.499 4.540 4.499 4.702 48,998,892 4.6220 -2.63%
2006-06-28 0 5.700 5.650 5.700 5.600 5.750 39,749,000 226,482,872 5.6978 4.621 4.580 4.621 4.540 4.662 49,030,568 4.6192 -0.87%
2006-06-27 0 5.750 5.750 5.800 5.700 5.850 57,188,945 330,251,981 5.7748 4.662 4.662 4.702 4.621 4.743 70,542,818 4.6816 1.77%
2006-06-26 0 5.650 5.700 5.750 5.400 5.800 51,772,000 290,183,940 5.6050 4.580 4.621 4.662 4.378 4.702 63,860,992 4.5440 4.63%
2006-06-23 0 5.400 5.400 5.450 5.350 5.500 29,108,850 158,143,475 5.4328 4.378 4.378 4.418 4.337 4.459 35,905,896 4.4044 0.00%
2006-06-22 0 5.400 5.400 5.450 5.400 5.550 53,214,750 289,374,243 5.4379 4.378 4.378 4.418 4.378 4.499 65,640,631 4.4085 1.89%
2006-06-21 0 5.300 5.250 5.300 5.250 5.350 50,724,000 269,344,400 5.3100 4.297 4.256 4.297 4.256 4.337 62,568,280 4.3048 1.92%
2006-06-20 0 5.200 5.200 5.250 5.150 5.300 56,990,000 297,773,100 5.2250 4.216 4.216 4.256 4.175 4.297 70,297,419 4.2359 -2.80%
2006-06-19 0 5.350 5.300 5.350 5.200 5.400 37,095,000 197,706,372 5.3297 4.337 4.297 4.337 4.216 4.378 45,756,848 4.3208 -2.73%
2006-06-16 0 5.500 5.450 5.500 5.350 5.600 97,562,000 532,865,712 5.4618 4.459 4.418 4.459 4.337 4.540 120,343,161 4.4279 6.80%
2006-06-15 0 5.150 5.150 5.200 5.100 5.350 48,544,000 252,177,074 5.1948 4.175 4.175 4.216 4.135 4.337 59,879,240 4.2114 0.98%
2006-06-14 0 5.100 5.050 5.100 4.925 5.150 43,941,920 222,251,238 5.0578 4.135 4.094 4.135 3.993 4.175 54,202,554 4.1004 2.00%
2006-06-13 0 5.000 4.975 5.000 4.950 5.150 57,422,878 288,499,827 5.0241 4.053 4.033 4.053 4.013 4.175 70,831,376 4.0731 -5.66%
2006-06-12 0 5.300 5.300 5.350 5.250 5.450 27,118,074 145,347,823 5.3598 4.297 4.297 4.337 4.256 4.418 33,450,265 4.3452 -0.93%
2006-06-09 0 5.350 5.300 5.350 5.200 5.450 32,112,900 171,466,050 5.3395 4.337 4.297 4.337 4.216 4.418 39,611,405 4.3287 -0.93%
2006-06-08 0 5.400 5.400 5.450 5.350 5.650 62,567,800 342,777,186 5.4785 4.378 4.378 4.418 4.337 4.580 77,177,660 4.4414 -6.09%
2006-06-07 0 5.750 5.650 5.750 5.600 5.750 28,090,108 159,110,816 5.6643 4.662 4.580 4.662 4.540 4.662 34,649,273 4.5920 0.00%
2006-06-06 0 5.750 5.750 5.800 5.600 5.800 49,211,000 278,927,000 5.6680 4.662 4.662 4.702 4.540 4.702 60,701,988 4.5950 0.88%
2006-06-05 0 5.700 5.700 5.750 5.700 6.100 34,000,624 198,486,113 5.8377 4.621 4.621 4.662 4.621 4.945 41,939,921 4.7326 -5.00%
2006-06-02 0 6.000 5.950 6.000 5.550 6.050 59,892,037 352,129,375 5.8794 4.864 4.824 4.864 4.499 4.905 73,877,094 4.7664 0.84%
2006-06-01 0 5.950 5.900 5.950 5.900 6.250 42,248,500 255,519,000 6.0480 4.824 4.783 4.824 4.783 5.067 52,113,713 4.9031 -4.80%
2006-05-30 0 6.250 6.250 6.300 6.100 6.300 25,794,000 160,880,880 6.2371 5.067 5.067 5.107 4.945 5.107 31,817,014 5.0564 0.81%
2006-05-29 0 6.200 6.200 6.250 6.150 6.400 25,984,000 162,487,600 6.2534 5.026 5.026 5.067 4.986 5.188 32,051,380 5.0696 -1.59%
2006-05-26 0 6.300 6.250 6.300 6.200 6.400 47,751,000 300,121,358 6.2851 5.107 5.067 5.107 5.026 5.188 58,901,071 5.0953 4.13%
2006-05-25 0 6.050 6.000 6.050 5.900 6.100 39,325,400 236,634,850 6.0174 4.905 4.864 4.905 4.783 4.945 48,508,056 4.8783 -1.63%
2006-05-24 0 6.150 6.100 6.150 5.900 6.400 76,173,732 464,965,431 6.1040 4.986 4.945 4.986 4.783 5.188 93,960,638 4.9485 -0.81%
2006-05-23 0 6.200 6.150 6.200 5.900 6.250 111,441,090 677,690,903 6.0812 5.026 4.986 5.026 4.783 5.067 137,463,081 4.9300 5.08%
2006-05-22 0 5.900 5.850 5.900 5.850 6.500 91,707,704 563,615,159 6.1458 4.783 4.743 4.783 4.743 5.270 113,121,861 4.9824 -9.23%
2006-05-19 0 6.500 6.400 6.450 6.450 6.650 42,469,302 276,874,971 6.5194 5.270 5.188 5.229 5.229 5.391 52,386,073 5.2853 -2.26%
2006-05-18 0 6.650 6.600 6.650 6.500 6.750 55,116,374 365,649,293 6.6341 5.391 5.351 5.391 5.270 5.472 67,986,293 5.3783 -5.00%
2006-05-17 0 7.000 6.950 7.000 6.850 7.050 59,673,000 415,182,778 6.9576 5.675 5.634 5.675 5.553 5.715 73,606,911 5.6405 2.19%
2006-05-16 0 6.850 6.850 6.900 6.550 6.950 89,734,000 605,079,700 6.7430 5.553 5.553 5.594 5.310 5.634 110,687,288 5.4666 -3.52%
2006-05-15 0 7.100 7.000 7.050 6.950 7.500 82,077,089 592,394,100 7.2175 5.756 5.675 5.715 5.634 6.080 101,242,455 5.8512 -4.05%
2006-05-12 0 7.400 7.350 7.400 7.200 7.400 83,251,000 607,781,506 7.3006 5.999 5.959 5.999 5.837 5.999 102,690,479 5.9186 0.00%
2006-05-11 0 7.400 7.400 7.450 7.350 7.550 56,976,571 425,768,297 7.4727 5.999 5.999 6.040 5.959 6.121 70,280,854 6.0581 -2.63%
2006-05-10 0 7.600 7.550 7.600 7.500 7.900 109,676,000 838,344,000 7.6438 6.161 6.121 6.161 6.080 6.405 135,285,834 6.1968 1.33%
2006-05-09 1 - - - - - 0 0 - 6.080 - - - - 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 6.080 6.040 6.080 6.040 6.202 47,768,693 6.0960 0.67%
2006-05-04 0 7.450 7.400 7.450 7.200 7.500 56,350,523 416,257,231 7.3869 6.040 5.999 6.040 5.837 6.080 69,508,621 5.9886 1.36%
2006-05-03 0 7.350 7.350 7.400 7.350 7.750 35,719,000 268,983,724 7.5306 5.959 5.959 5.999 5.959 6.283 44,059,546 6.1050 -3.29%
2006-05-02 0 7.600 7.550 7.600 7.500 7.950 25,877,300 196,878,980 7.6082 6.161 6.121 6.161 6.080 6.445 31,919,765 6.1679 -1.30%
2006-04-28 0 7.700 7.650 7.700 6.800 7.750 62,018,234 459,038,060 7.4017 6.242 6.202 6.242 5.513 6.283 76,499,768 6.0005 4.05%
2006-04-27 0 7.400 7.350 7.400 7.200 7.550 28,243,700 209,060,649 7.4020 5.999 5.959 5.999 5.837 6.121 34,838,730 6.0008 -3.27%
2006-04-26 0 7.650 7.600 7.650 6.850 7.700 71,581,000 517,488,350 7.2294 6.202 6.161 6.202 5.553 6.242 88,295,482 5.8609 4.79%
2006-04-25 0 7.300 7.250 7.300 7.000 7.500 40,090,010 289,637,215 7.2247 5.918 5.878 5.918 5.675 6.080 49,451,206 5.8570 -3.31%
2006-04-24 0 7.550 7.550 7.600 7.400 7.950 41,500,504 316,439,061 7.6249 6.121 6.121 6.161 5.999 6.445 51,191,056 6.1815 -5.03%
2006-04-21 0 7.950 7.950 8.000 7.700 8.150 47,859,000 378,776,148 7.9144 6.445 6.445 6.486 6.242 6.607 59,034,290 6.4162 -5.92%
2006-04-20 0 8.450 8.400 8.450 8.100 8.500 28,811,942 239,717,627 8.3201 6.850 6.810 6.850 6.567 6.891 35,539,659 6.7451 1.81%
2006-04-19 0 8.300 8.250 8.300 8.200 8.700 31,427,000 263,931,564 8.3982 6.729 6.688 6.729 6.648 7.053 38,765,344 6.8084 -0.60%
2006-04-18 0 8.350 8.350 8.400 8.050 8.400 33,288,210 275,098,119 8.2641 6.769 6.769 6.810 6.526 6.810 41,061,155 6.6997 7.05%
2006-04-13 0 7.800 7.750 7.800 7.750 8.050 19,451,862 153,006,751 7.8659 6.323 6.283 6.323 6.283 6.526 23,993,958 6.3769 -1.27%
2006-04-12 0 7.900 7.900 7.950 7.850 8.150 21,929,000 174,473,050 7.9563 6.405 6.405 6.445 6.364 6.607 27,049,519 6.4501 -3.66%
2006-04-11 0 8.200 8.150 8.200 8.050 8.350 20,088,300 164,393,160 8.1835 6.648 6.607 6.648 6.526 6.769 24,779,007 6.6344 0.61%
2006-04-10 0 8.150 8.100 8.150 8.100 8.500 28,014,000 231,442,792 8.2617 6.607 6.567 6.607 6.567 6.891 34,555,394 6.6977 -4.12%
2006-04-07 0 8.500 8.500 8.550 8.450 8.700 23,852,000 204,276,697 8.5643 6.891 6.891 6.931 6.850 7.053 29,421,548 6.9431 1.28%
2006-04-06 0 8.600 8.600 8.650 8.450 8.750 25,014,000 215,817,400 8.6279 6.804 6.804 6.844 6.685 6.923 31,617,004 6.8260 2.38%
2006-04-04 0 8.400 8.350 8.400 8.350 8.750 17,956,000 152,645,500 8.5011 6.646 6.606 6.646 6.606 6.923 22,695,887 6.7257 -2.89%
2006-04-03 0 8.650 8.650 8.700 8.200 8.700 24,000,000 202,678,300 8.4449 6.844 6.844 6.883 6.487 6.883 30,335,336 6.6813 5.49%
2006-03-31 0 8.200 8.200 8.250 8.000 8.300 14,754,000 120,255,200 8.1507 6.487 6.487 6.527 6.329 6.567 18,648,648 6.4485 -1.20%
2006-03-30 0 8.300 8.250 8.300 8.150 8.400 18,678,000 154,617,300 8.2780 6.567 6.527 6.567 6.448 6.646 23,608,475 6.5492 1.84%
2006-03-29 0 8.150 8.100 8.150 7.950 8.300 16,699,010 136,577,272 8.1788 6.448 6.408 6.448 6.290 6.567 21,107,087 6.4707 -1.81%
2006-03-28 0 8.300 8.300 8.350 8.150 8.400 18,269,756 151,744,573 8.3058 6.567 6.567 6.606 6.448 6.646 23,092,466 6.5712 -0.60%
2006-03-27 0 8.350 8.300 8.350 7.950 8.450 25,942,886 211,016,050 8.1339 6.606 6.567 6.606 6.290 6.685 32,791,090 6.4352 5.03%
2006-03-24 0 7.950 7.900 8.000 7.900 8.050 13,073,400 104,031,995 7.9575 6.290 6.250 6.329 6.250 6.369 16,524,416 6.2957 1.27%
2006-03-23 0 7.850 7.800 7.850 7.750 7.950 14,778,520 115,507,079 7.8159 6.211 6.171 6.211 6.131 6.290 18,679,640 6.1836 1.29%
2006-03-22 0 7.750 7.750 7.800 7.750 8.000 22,636,400 178,727,940 7.8956 6.131 6.131 6.171 6.131 6.329 28,611,783 6.2467 -3.13%
2006-03-21 0 8.000 8.000 8.050 7.850 8.100 18,338,200 146,151,550 7.9698 6.329 6.329 6.369 6.211 6.408 23,178,977 6.3053 0.63%
2006-03-20 0 7.950 7.950 8.000 7.950 8.250 18,486,000 149,566,716 8.0908 6.290 6.290 6.329 6.290 6.527 23,365,792 6.4011 -1.24%
2006-03-17 0 8.050 8.000 8.050 8.000 8.350 28,078,000 227,207,700 8.0920 6.369 6.329 6.369 6.329 6.606 35,489,815 6.4021 -3.01%
2006-03-16 0 8.300 8.250 8.300 8.100 8.450 32,269,000 265,698,632 8.2339 6.567 6.527 6.567 6.408 6.685 40,787,123 6.5143 3.11%
2006-03-15 0 8.050 8.000 8.050 7.900 8.150 26,326,817 211,416,796 8.0305 6.369 6.329 6.369 6.250 6.448 33,276,368 6.3534 2.55%
2006-03-14 0 7.850 7.850 7.900 7.700 7.900 28,414,000 222,215,250 7.8206 6.211 6.211 6.250 6.092 6.250 35,914,510 6.1873 -4.27%
2006-03-13 0 8.200 8.200 8.300 7.850 8.300 22,986,000 185,664,008 8.0773 6.487 6.487 6.567 6.211 6.567 29,053,668 6.3904 5.13%
2006-03-10 0 7.800 7.750 7.800 7.550 7.850 27,915,000 215,003,520 7.7021 6.171 6.131 6.171 5.973 6.211 35,283,788 6.0935 4.00%
2006-03-09 0 7.500 7.450 7.500 7.450 7.750 27,601,000 209,680,560 7.5968 5.934 5.894 5.934 5.894 6.131 34,886,900 6.0103 -2.60%
2006-03-08 0 7.700 7.650 7.700 7.350 7.900 60,610,000 465,361,332 7.6780 6.092 6.052 6.092 5.815 6.250 76,609,363 6.0745 -5.52%
2006-03-07 0 8.150 8.050 8.100 8.000 8.350 20,591,525 168,634,450 8.1895 6.448 6.369 6.408 6.329 6.606 26,027,118 6.4792 -4.68%
2006-03-06 0 8.550 8.500 8.550 8.300 8.650 19,562,000 165,898,098 8.4806 6.764 6.725 6.764 6.567 6.844 24,725,827 6.7095 0.59%
2006-03-03 0 8.500 8.450 8.500 8.400 8.550 24,006,082 203,075,839 8.4593 6.725 6.685 6.725 6.646 6.764 30,343,023 6.6927 0.00%
2006-03-02 0 8.500 8.450 8.500 8.250 8.700 19,778,000 167,286,900 8.4582 6.725 6.685 6.725 6.527 6.883 24,998,845 6.6918 4.29%
2006-03-01 0 8.150 8.150 8.200 7.800 8.200 33,605,000 270,025,146 8.0353 6.448 6.448 6.487 6.171 6.487 42,475,790 6.3572 2.52%
2006-02-28 0 7.950 7.900 8.000 7.800 8.250 30,041,760 238,266,204 7.9312 6.290 6.250 6.329 6.171 6.527 37,971,953 6.2748 -2.45%
2006-02-27 0 8.150 8.150 8.200 8.050 8.450 25,543,000 209,976,200 8.2205 6.448 6.448 6.487 6.369 6.685 32,285,645 6.5037 -2.40%
2006-02-24 0 8.350 8.300 8.350 8.000 8.450 28,649,470 235,590,467 8.2232 6.606 6.567 6.606 6.329 6.685 36,212,137 6.5058 0.60%
2006-02-23 0 8.300 8.300 8.350 8.100 8.450 23,148,000 191,390,356 8.2681 6.567 6.567 6.606 6.408 6.685 29,258,431 6.5414 -0.60%
2006-02-22 0 8.350 8.300 8.350 8.000 8.350 31,175,000 256,157,452 8.2168 6.606 6.567 6.606 6.329 6.606 39,404,337 6.5007 7.74%
2006-02-21 0 7.750 7.750 7.800 7.550 7.850 40,104,000 306,869,876 7.6519 6.131 6.131 6.171 5.973 6.211 50,690,346 6.0538 1.97%
2006-02-20 0 7.600 7.600 7.650 7.300 7.650 26,327,100 196,842,535 7.4768 6.013 6.013 6.052 5.775 6.052 33,276,726 5.9153 6.29%
2006-02-17 0 7.150 7.100 7.150 7.100 7.250 11,963,810 85,793,995 7.1711 5.657 5.617 5.657 5.617 5.736 15,121,925 5.6735 -0.69%
2006-02-16 0 7.200 7.150 7.200 7.050 7.300 39,675,800 285,890,964 7.2057 5.696 5.657 5.696 5.578 5.775 50,149,113 5.7008 -2.70%
2006-02-15 0 7.400 7.350 7.400 7.200 7.600 23,485,460 172,843,724 7.3596 5.855 5.815 5.855 5.696 6.013 29,684,972 5.8226 2.07%
2006-02-14 0 7.250 7.200 7.250 7.050 7.350 39,311,000 284,494,964 7.2370 5.736 5.696 5.736 5.578 5.815 49,688,016 5.7256 -1.36%
2006-02-13 0 7.350 7.350 7.400 7.200 7.500 14,571,000 107,369,622 7.3687 5.815 5.815 5.855 5.696 5.934 18,417,341 5.8298 -3.29%
2006-02-10 0 7.600 7.550 7.600 7.400 7.700 20,454,070 154,660,932 7.5614 6.013 5.973 6.013 5.855 6.092 25,853,378 5.9822 2.01%
2006-02-09 0 7.450 7.400 7.450 7.250 7.600 21,410,210 158,503,550 7.4032 5.894 5.855 5.894 5.736 6.013 27,061,913 5.8571 -0.67%
2006-02-08 0 7.500 7.400 7.500 7.400 7.600 31,802,400 239,111,860 7.5187 5.934 5.855 5.934 5.855 6.013 40,197,354 5.9484 -5.06%
2006-02-07 0 7.900 7.900 7.950 7.550 7.950 24,097,000 187,824,050 7.7945 6.250 6.250 6.290 5.973 6.290 30,457,941 6.1667 1.94%
2006-02-06 0 7.750 7.700 7.750 7.400 7.850 35,979,000 272,536,900 7.5749 6.131 6.092 6.131 5.855 6.211 45,476,460 5.9929 7.64%
2006-02-03 0 7.200 7.150 7.250 7.050 7.250 35,665,000 255,294,220 7.1581 5.696 5.657 5.736 5.578 5.736 45,079,573 5.6632 -2.04%
2006-02-02 0 7.350 7.350 7.400 7.300 7.500 20,240,600 149,596,470 7.3909 5.815 5.815 5.855 5.775 5.934 25,583,558 5.8474 -1.34%
2006-02-01 0 7.450 7.400 7.450 7.250 7.650 39,186,000 290,439,750 7.4118 5.894 5.855 5.894 5.736 6.052 49,530,020 5.8639 4.20%
2006-01-27 0 7.150 7.100 7.150 7.000 7.200 34,374,700 244,409,890 7.1102 5.657 5.617 5.657 5.538 5.696 43,448,670 5.6253 3.62%
2006-01-26 0 6.900 6.850 6.900 6.850 7.050 24,553,572 170,686,990 6.9516 5.459 5.419 5.459 5.419 5.578 31,035,036 5.4998 0.73%
2006-01-25 0 6.850 6.800 6.850 6.800 6.950 13,173,000 90,308,200 6.8556 5.419 5.380 5.419 5.380 5.499 16,650,307 5.4238 1.48%
2006-01-24 0 6.750 6.750 6.800 6.650 6.800 15,055,500 100,947,330 6.7050 5.340 5.340 5.380 5.261 5.380 19,029,735 5.3047 1.50%
2006-01-23 0 6.650 6.650 6.700 6.500 6.700 22,057,250 146,040,223 6.6210 5.261 5.261 5.301 5.143 5.301 27,879,754 5.2382 -0.75%
2006-01-20 0 6.700 6.700 6.800 6.650 7.050 38,316,400 260,862,140 6.8081 5.301 5.301 5.380 5.261 5.578 48,430,869 5.3863 0.75%
2006-01-19 0 6.650 6.600 6.650 6.500 6.650 39,557,281 260,529,535 6.5861 5.261 5.222 5.261 5.143 5.261 49,999,309 5.2107 4.72%
2006-01-18 0 6.350 6.300 6.350 5.950 6.350 23,428,000 144,548,520 6.1699 5.024 4.984 5.024 4.707 5.024 29,612,344 4.8814 3.25%
2006-01-17 0 6.150 6.050 6.100 5.950 6.400 59,394,000 366,491,692 6.1705 4.866 4.786 4.826 4.707 5.063 75,072,372 4.8818 0.82%
2006-01-16 0 6.100 6.000 6.050 5.850 6.100 19,092,000 114,259,000 5.9847 4.826 4.747 4.786 4.628 4.826 24,131,760 4.7348 2.52%
2006-01-13 0 5.950 5.900 5.950 5.850 5.950 7,226,000 42,592,550 5.8943 4.707 4.668 4.707 4.628 4.707 9,133,464 4.6634 0.85%
2006-01-12 0 5.900 5.900 5.950 5.850 5.950 17,801,000 105,009,500 5.8991 4.668 4.668 4.707 4.628 4.707 22,499,971 4.6671 1.72%
2006-01-11 0 5.800 5.800 5.850 5.700 5.950 19,454,000 113,564,052 5.8376 4.589 4.589 4.628 4.510 4.707 24,589,318 4.6184 -3.33%
2006-01-10 0 6.000 5.950 6.000 5.850 6.050 18,216,670 109,091,520 5.9886 4.747 4.707 4.747 4.628 4.786 23,025,367 4.7379 -0.83%
2006-01-09 0 6.050 6.050 6.100 6.000 6.150 15,576,940 95,003,546 6.0990 4.786 4.786 4.826 4.747 4.866 19,688,821 4.8253 0.83%
2006-01-06 0 6.000 5.950 6.000 5.950 6.100 11,868,700 71,222,325 6.0009 4.747 4.707 4.747 4.707 4.826 15,001,708 4.7476 -0.83%
2006-01-05 0 6.050 6.050 6.100 6.050 6.200 21,948,000 133,975,700 6.1042 4.786 4.786 4.826 4.786 4.905 27,741,665 4.8294 0.00%
2006-01-04 0 6.050 6.050 6.100 6.050 6.200 26,729,000 163,226,326 6.1067 4.786 4.786 4.826 4.786 4.905 33,784,716 4.8314 0.00%
2006-01-03 0 6.050 5.950 6.050 5.900 6.100 8,051,060 48,241,360 5.9919 4.786 4.707 4.786 4.668 4.826 10,176,317 4.7406 2.54%
2005-12-30 0 5.900 5.850 5.900 5.850 6.100 13,098,000 78,069,700 5.9604 4.668 4.628 4.668 4.628 4.826 16,555,510 4.7156 -3.28%
2005-12-29 0 6.100 6.050 6.100 5.900 6.100 25,370,000 153,552,100 6.0525 4.826 4.786 4.826 4.668 4.826 32,066,978 4.7885 2.52%
2005-12-28 0 5.950 5.950 6.000 5.900 6.050 5,870,000 35,068,000 5.9741 4.707 4.707 4.747 4.668 4.786 7,419,518 4.7265 -0.83%
2005-12-23 0 6.000 6.000 6.050 5.950 6.100 23,459,030 140,617,926 5.9942 4.747 4.747 4.786 4.707 4.826 29,651,565 4.7423 1.69%
2005-12-22 0 5.900 5.900 5.950 5.850 5.950 12,061,782 71,255,419 5.9075 4.668 4.668 4.707 4.628 4.707 15,245,759 4.6738 0.85%
2005-12-21 0 5.850 5.850 5.900 5.850 6.000 12,840,000 76,375,200 5.9482 4.628 4.628 4.668 4.628 4.747 16,229,405 4.7060 -1.68%
2005-12-20 0 5.950 5.950 6.000 5.850 6.050 25,293,000 150,924,830 5.9671 4.707 4.707 4.747 4.628 4.786 31,969,652 4.7209 0.85%
2005-12-19 0 5.900 5.850 5.900 5.750 5.900 12,740,434 74,801,615 5.8712 4.668 4.628 4.668 4.549 4.668 16,103,556 4.6450 1.72%
2005-12-16 0 5.800 5.750 5.850 5.750 5.900 9,102,000 52,871,338 5.8088 4.589 4.549 4.628 4.549 4.668 11,504,676 4.5956 -1.69%
2005-12-15 0 5.900 5.850 5.900 5.800 5.900 19,938,030 116,943,232 5.8653 4.668 4.628 4.668 4.589 4.668 25,201,118 4.6404 0.00%
2005-12-14 0 5.900 5.900 5.950 5.850 6.050 16,415,700 97,560,866 5.9431 4.668 4.668 4.707 4.628 4.786 20,748,991 4.7020 -1.67%
2005-12-13 0 6.000 6.000 6.050 5.950 6.100 21,714,000 130,294,432 6.0005 4.747 4.747 4.786 4.707 4.826 27,445,895 4.7473 2.56%
2005-12-12 0 5.850 5.850 5.900 5.700 5.950 10,784,000 62,678,652 5.8122 4.628 4.628 4.668 4.510 4.707 13,630,678 4.5984 1.74%
2005-12-09 0 5.750 5.700 5.750 5.650 5.800 15,154,000 86,285,200 5.6939 4.549 4.510 4.549 4.470 4.589 19,154,237 4.5048 0.00%
2005-12-08 0 5.750 5.700 5.800 5.700 5.900 31,424,000 181,953,000 5.7903 4.549 4.510 4.589 4.510 4.668 39,719,066 4.5810 -2.54%
2005-12-07 0 5.900 5.900 5.950 5.850 5.950 13,332,892 78,710,390 5.9035 4.668 4.668 4.707 4.628 4.707 16,852,407 4.6706 0.00%
2005-12-06 0 5.900 5.900 5.950 5.850 6.000 20,674,000 122,257,600 5.9136 4.668 4.668 4.707 4.628 4.747 26,131,364 4.6786 -0.84%
2005-12-05 0 5.950 5.950 6.000 5.800 6.050 35,816,911 213,243,698 5.9537 4.707 4.707 4.747 4.589 4.786 45,271,584 4.7103 2.59%
2005-12-02 0 5.800 5.800 5.850 5.700 5.850 18,476,000 107,027,000 5.7928 4.589 4.589 4.628 4.510 4.628 23,353,153 4.5830 1.75%
2005-12-01 0 5.700 5.700 5.750 5.550 5.750 33,889,000 192,521,770 5.6810 4.510 4.510 4.549 4.391 4.549 42,834,758 4.4945 1.79%
2005-11-30 0 5.600 5.600 5.650 5.550 5.850 40,673,667 230,982,103 5.6789 4.430 4.430 4.470 4.391 4.628 51,410,390 4.4929 0.90%
2005-11-29 0 5.550 5.500 5.550 5.500 5.600 22,760,000 126,269,500 5.5479 4.391 4.351 4.391 4.351 4.430 28,768,010 4.3892 -0.89%
2005-11-28 0 5.600 5.500 5.550 5.300 5.600 76,158,500 417,214,255 5.4782 4.430 4.351 4.391 4.193 4.430 96,262,237 4.3341 6.67%
2005-11-25 0 5.250 5.200 5.300 5.150 5.300 25,167,566 132,470,373 5.2635 4.154 4.114 4.193 4.074 4.193 31,811,107 4.1643 0.96%
2005-11-24 0 5.200 5.200 5.250 5.100 5.250 28,093,850 145,368,864 5.1744 4.114 4.114 4.154 4.035 4.154 35,509,849 4.0938 1.96%
2005-11-23 0 5.100 5.100 5.150 5.050 5.200 26,944,000 138,195,240 5.1290 4.035 4.035 4.074 3.995 4.114 34,056,470 4.0578 0.99%
2005-11-22 0 5.050 5.050 5.100 5.000 5.100 7,709,000 38,935,450 5.0506 3.995 3.995 4.035 3.956 4.035 9,743,963 3.9959 -0.98%
2005-11-21 0 5.100 5.100 5.150 5.050 5.150 13,076,000 66,576,500 5.0915 4.035 4.035 4.074 3.995 4.074 16,527,702 4.0282 0.00%
2005-11-18 0 5.100 5.100 5.150 5.100 5.200 13,154,775 67,675,898 5.1446 4.035 4.035 4.074 4.035 4.114 16,627,272 4.0702 -0.97%
2005-11-17 0 5.150 5.100 5.150 5.050 5.150 17,606,000 89,746,200 5.0975 4.074 4.035 4.074 3.995 4.074 22,253,497 4.0329 0.98%
2005-11-16 0 5.100 5.050 5.100 4.925 5.100 28,396,000 141,732,210 4.9913 4.035 3.995 4.035 3.896 4.035 35,891,758 3.9489 0.99%
2005-11-15 0 5.050 5.000 5.050 4.950 5.100 15,858,000 80,082,640 5.0500 3.995 3.956 3.995 3.916 4.035 20,044,073 3.9953 0.00%
2005-11-14 0 5.050 5.000 5.050 4.950 5.150 14,357,400 72,585,100 5.0556 3.995 3.956 3.995 3.916 4.074 18,147,356 3.9998 -0.98%
2005-11-11 0 5.100 5.050 5.150 5.050 5.150 20,084,000 102,232,294 5.0902 4.035 3.995 4.074 3.995 4.074 25,385,620 4.0272 0.00%
2005-11-10 0 5.100 5.050 5.100 4.975 5.150 24,988,690 126,088,898 5.0458 4.035 3.995 4.035 3.936 4.074 31,585,013 3.9920 0.99%
2005-11-09 0 5.050 5.050 5.100 4.875 5.100 47,345,428 237,981,013 5.0265 3.995 3.995 4.035 3.857 4.035 59,843,311 3.9767 3.06%
2005-11-08 0 4.900 4.900 4.925 4.875 4.950 23,172,286 113,613,441 4.9030 3.877 3.877 3.896 3.857 3.916 29,289,128 3.8790 0.51%
2005-11-07 0 4.875 4.850 4.875 4.850 4.950 35,127,684 171,954,583 4.8951 3.857 3.837 3.857 3.837 3.916 44,400,421 3.8728 0.00%
2005-11-04 0 4.875 4.850 4.875 4.825 4.875 23,146,000 112,403,350 4.8563 3.857 3.837 3.857 3.817 3.857 29,255,904 3.8421 0.52%
2005-11-03 0 4.850 4.825 4.850 4.800 4.850 15,919,700 76,809,190 4.8248 3.837 3.817 3.837 3.798 3.837 20,122,060 3.8172 1.57%
2005-11-02 0 4.775 4.775 4.800 4.725 4.800 11,053,240 52,696,660 4.7675 3.778 3.778 3.798 3.738 3.798 13,970,990 3.7719 1.06%
2005-11-01 0 4.725 4.725 4.750 4.700 4.775 12,166,000 57,569,356 4.7320 3.738 3.738 3.758 3.718 3.778 15,377,487 3.7437 1.07%
2005-10-31 0 4.675 4.675 4.700 4.650 4.725 9,716,000 45,583,150 4.6916 3.699 3.699 3.718 3.679 3.738 12,280,755 3.7118 1.08%
2005-10-28 0 4.625 4.600 4.625 4.550 4.650 13,978,000 64,389,600 4.6065 3.659 3.639 3.659 3.600 3.679 17,667,805 3.6445 -0.54%
2005-10-27 0 4.650 4.625 4.650 4.600 4.725 12,116,000 56,582,150 4.6700 3.679 3.659 3.679 3.639 3.738 15,314,289 3.6947 -1.06%
2005-10-26 0 4.700 4.700 4.725 4.625 4.725 11,420,050 53,408,731 4.6768 3.718 3.718 3.738 3.659 3.738 14,434,627 3.7000 -0.53%
2005-10-25 0 4.725 4.725 4.750 4.700 4.800 23,413,595 110,702,742 4.7281 3.738 3.738 3.758 3.718 3.798 29,594,136 3.7407 1.61%
2005-10-24 0 4.650 4.650 4.675 4.625 4.750 14,834,000 69,359,650 4.6757 3.679 3.679 3.699 3.659 3.758 18,749,766 3.6992 -1.06%
2005-10-21 0 4.700 4.700 4.725 4.675 4.750 19,638,126 92,488,581 4.7096 3.718 3.718 3.738 3.699 3.758 24,822,048 3.7261 0.00%
2005-10-20 0 4.700 4.675 4.700 4.675 4.775 21,104,000 99,976,850 4.7373 3.718 3.699 3.718 3.699 3.778 26,674,872 3.7480 0.53%
2005-10-19 0 4.675 4.650 4.675 4.650 4.775 13,304,000 62,494,050 4.6974 3.699 3.679 3.699 3.679 3.778 16,815,888 3.7164 -3.11%
2005-10-18 0 4.825 4.800 4.825 4.775 4.850 17,686,000 85,361,600 4.8265 3.817 3.798 3.817 3.778 3.837 22,354,615 3.8185 1.58%
2005-10-17 0 4.750 4.725 4.750 4.700 4.800 12,774,000 60,701,800 4.7520 3.758 3.738 3.758 3.718 3.798 16,145,983 3.7596 0.53%
2005-10-14 0 4.725 4.725 4.750 4.625 4.825 46,088,000 218,635,950 4.7439 3.738 3.738 3.758 3.659 3.817 58,253,957 3.7532 -1.05%
2005-10-13 0 4.775 4.775 4.800 4.675 4.800 28,643,000 136,154,300 4.7535 3.778 3.778 3.798 3.699 3.798 36,203,959 3.7608 1.06%
2005-10-12 0 4.725 4.725 4.750 4.600 4.875 24,318,000 115,460,900 4.7480 3.738 3.738 3.758 3.639 3.857 30,737,279 3.7564 0.00%
2005-10-10 0 4.725 4.700 4.725 4.550 4.750 31,112,800 145,716,760 4.6835 3.738 3.718 3.738 3.600 3.758 39,325,718 3.7054 4.42%
2005-10-07 0 4.525 4.525 4.550 4.475 4.625 25,472,000 115,714,650 4.5428 3.580 3.580 3.600 3.540 3.659 32,195,903 3.5941 -0.55%
2005-10-06 0 4.550 4.525 4.550 4.500 4.600 48,369,000 220,226,050 4.5530 3.600 3.580 3.600 3.560 3.639 61,137,078 3.6022 -3.70%
2005-10-05 0 4.725 4.700 4.725 4.650 4.825 31,118,000 147,656,450 4.7450 3.738 3.718 3.738 3.679 3.817 39,332,291 3.7541 -3.08%
2005-10-04 0 4.875 4.850 4.875 4.800 4.925 40,068,000 195,309,530 4.8745 3.857 3.837 3.857 3.798 3.896 50,644,843 3.8565 -0.51%
2005-10-03 0 4.900 4.875 4.900 4.825 4.925 38,894,000 189,281,650 4.8666 3.877 3.857 3.877 3.817 3.896 49,160,940 3.8502 0.00%
2005-09-30 0 4.900 4.900 4.925 4.825 5.000 136,805,997 671,249,740 4.9066 3.877 3.877 3.896 3.817 3.956 172,918,995 3.8819 2.08%
2005-09-29 0 4.800 4.775 4.800 4.450 4.850 210,815,475 981,343,889 4.6550 3.798 3.778 3.798 3.521 3.837 266,464,927 3.6828 9.09%
2005-09-28 0 4.400 4.375 4.400 4.300 4.400 16,964,000 73,883,050 4.3553 3.481 3.461 3.481 3.402 3.481 21,442,027 3.4457 2.33%
2005-09-27 0 4.300 4.275 4.300 4.250 4.325 17,471,000 74,986,086 4.2920 3.402 3.382 3.402 3.362 3.422 22,082,861 3.3957 0.00%
2005-09-26 0 4.300 4.275 4.300 4.200 4.300 28,762,000 122,952,010 4.2748 3.402 3.382 3.402 3.323 3.402 36,354,372 3.3820 0.00%
2005-09-23 0 4.300 4.275 4.300 4.225 4.350 23,336,000 99,983,370 4.2845 3.402 3.382 3.402 3.343 3.442 29,496,058 3.3897 -2.27%
2005-09-22 0 4.400 4.375 4.400 4.375 4.450 8,740,100 38,688,333 4.4265 3.481 3.461 3.481 3.461 3.521 11,047,245 3.5021 -1.68%
2005-09-21 0 4.475 4.450 4.475 4.400 4.500 11,829,000 52,448,638 4.4339 3.540 3.521 3.540 3.481 3.560 14,951,529 3.5079 0.56%
2005-09-20 0 4.450 4.425 4.450 4.375 4.475 17,154,000 76,040,450 4.4328 3.521 3.501 3.521 3.461 3.540 21,682,181 3.5070 1.14%
2005-09-16 0 4.400 4.400 4.425 4.375 4.475 11,162,000 49,442,400 4.4295 3.481 3.481 3.501 3.461 3.540 14,108,459 3.5045 0.00%
2005-09-15 0 4.400 4.400 4.450 4.375 4.475 6,794,000 29,977,350 4.4123 3.481 3.481 3.521 3.461 3.540 8,587,428 3.4908 -1.68%
2005-09-14 0 4.475 4.450 4.500 4.350 4.500 20,170,000 89,177,750 4.4213 3.540 3.521 3.560 3.442 3.560 25,494,322 3.4979 2.87%
2005-09-13 0 4.350 4.375 4.400 4.350 4.575 19,714,000 88,186,950 4.4733 3.442 3.461 3.481 3.442 3.620 24,917,950 3.5391 -3.33%
2005-09-12 0 4.500 4.475 4.500 4.350 4.525 31,280,000 139,148,250 4.4485 3.560 3.540 3.560 3.442 3.580 39,537,054 3.5194 4.05%
2005-09-09 0 4.325 4.325 4.350 4.250 4.350 20,252,000 87,361,550 4.3137 3.422 3.422 3.442 3.362 3.442 25,597,968 3.4128 0.00%
2005-09-08 0 4.325 4.325 4.350 4.275 4.375 13,032,000 56,499,450 4.3354 3.422 3.422 3.442 3.382 3.461 16,472,087 3.4300 0.58%
2005-09-07 0 4.300 4.275 4.300 4.275 4.325 10,028,000 43,139,328 4.3019 3.402 3.382 3.402 3.382 3.422 12,675,115 3.4035 0.00%
2005-09-06 0 4.300 4.275 4.300 4.225 4.375 17,209,000 74,356,819 4.3208 3.402 3.382 3.402 3.343 3.461 21,751,700 3.4184 -0.58%
2005-09-05 0 4.325 4.300 4.325 4.275 4.375 14,836,000 64,092,360 4.3201 3.422 3.402 3.422 3.382 3.461 18,752,293 3.4178 1.17%
2005-09-02 0 4.275 4.250 4.275 4.250 4.350 15,870,000 68,154,650 4.2946 3.382 3.362 3.382 3.362 3.442 20,059,241 3.3977 -1.16%
2005-09-01 0 4.325 4.325 4.350 4.275 4.375 17,106,600 73,964,120 4.3237 3.422 3.422 3.442 3.382 3.461 21,622,269 3.4207 1.17%
2005-08-31 0 4.275 4.250 4.275 4.225 4.300 11,680,000 49,837,550 4.2669 3.382 3.362 3.382 3.343 3.402 14,763,197 3.3758 -0.58%
2005-08-30 0 4.300 4.300 4.325 4.250 4.350 21,344,000 91,706,450 4.2966 3.402 3.402 3.422 3.362 3.442 26,978,225 3.3993 1.18%
2005-08-29 0 4.250 4.225 4.250 4.200 4.275 18,340,000 77,578,200 4.2300 3.362 3.343 3.362 3.323 3.382 23,181,253 3.3466 -1.16%
2005-08-26 0 4.300 4.300 4.325 4.150 4.325 19,732,000 83,663,050 4.2400 3.402 3.402 3.422 3.283 3.422 24,940,702 3.3545 2.99%
2005-08-25 0 4.175 4.150 4.175 4.125 4.325 43,098,000 181,141,800 4.2030 3.303 3.283 3.303 3.264 3.422 54,474,679 3.3252 -1.76%
2005-08-24 0 4.250 4.250 4.275 4.200 4.350 57,245,800 243,736,928 4.2577 3.362 3.362 3.382 3.323 3.442 72,357,107 3.3685 -2.86%
2005-08-23 0 4.375 4.350 4.400 4.275 4.525 27,310,000 120,216,550 4.4019 3.461 3.442 3.481 3.382 3.580 34,519,084 3.4826 -2.78%
2005-08-22 0 4.500 4.475 4.500 4.450 4.500 17,484,000 78,492,500 4.4894 3.560 3.540 3.560 3.521 3.560 22,099,292 3.5518 0.00%
2005-08-19 0 4.500 4.475 4.500 4.450 4.575 27,261,000 123,279,150 4.5222 3.560 3.540 3.560 3.521 3.620 34,457,150 3.5778 -2.17%
2005-08-18 0 4.600 4.550 4.575 4.525 4.775 36,166,000 166,979,050 4.6170 3.639 3.600 3.620 3.580 3.778 45,712,823 3.6528 -4.17%
2005-08-17 0 4.800 4.775 4.800 4.700 4.800 14,651,000 69,671,725 4.7554 3.798 3.778 3.798 3.718 3.798 18,518,459 3.7623 0.52%
2005-08-16 0 4.775 4.750 4.775 4.725 4.900 14,850,000 71,284,150 4.8003 3.778 3.758 3.778 3.738 3.877 18,769,989 3.7978 -2.05%
2005-08-15 0 4.875 4.850 4.875 4.800 4.925 31,202,000 150,764,640 4.8319 3.857 3.837 3.857 3.798 3.896 39,438,465 3.8228 -0.51%
2005-08-12 0 4.900 4.875 4.900 4.775 4.975 101,922,897 499,887,802 4.9046 3.877 3.857 3.877 3.778 3.936 128,827,721 3.8803 3.16%
2005-08-11 0 4.750 4.750 4.775 4.700 4.825 39,168,000 187,008,700 4.7745 3.758 3.758 3.778 3.718 3.817 49,507,268 3.7774 0.53%
2005-08-10 0 4.725 4.700 4.725 4.675 4.750 9,264,000 43,568,300 4.7030 3.738 3.718 3.738 3.699 3.758 11,709,440 3.7208 0.53%
2005-08-09 0 4.700 4.700 4.725 4.650 4.775 19,194,095 90,435,697 4.7116 3.718 3.718 3.738 3.679 3.778 24,260,805 3.7276 -1.05%
2005-08-08 0 4.750 4.750 4.775 4.650 4.775 14,400,400 67,956,346 4.7191 3.758 3.758 3.778 3.679 3.778 18,201,707 3.7335 1.06%
2005-08-05 0 4.700 4.675 4.700 4.600 4.725 22,802,304 106,541,445 4.6724 3.718 3.699 3.718 3.639 3.738 28,821,481 3.6966 -0.53%
2005-08-04 0 4.725 4.700 4.725 4.675 4.800 28,478,000 134,576,680 4.7256 3.738 3.718 3.738 3.699 3.798 35,995,404 3.7387 -1.05%
2005-08-03 0 4.775 4.750 4.800 4.625 4.825 79,130,533 372,455,308 4.7068 3.778 3.758 3.798 3.659 3.817 100,018,804 3.7239 2.69%
2005-08-02 0 4.650 4.650 4.675 4.475 4.675 37,426,795 171,635,128 4.5859 3.679 3.679 3.699 3.540 3.699 47,306,433 3.6282 3.91%
2005-08-01 0 4.475 4.475 4.500 4.450 4.525 10,992,000 49,228,600 4.4786 3.540 3.540 3.560 3.521 3.580 13,893,584 3.5433 0.00%
2005-07-29 0 4.475 4.475 4.500 4.475 4.550 11,666,000 52,513,818 4.5014 3.540 3.540 3.560 3.540 3.600 14,745,501 3.5613 0.56%
2005-07-28 0 4.450 4.425 4.475 4.425 4.575 24,520,000 110,401,050 4.5025 3.521 3.501 3.540 3.501 3.620 30,992,601 3.5622 -1.11%
2005-07-27 0 4.500 4.475 4.500 4.400 4.500 22,597,000 100,412,450 4.4436 3.560 3.540 3.560 3.481 3.560 28,561,983 3.5156 1.12%
2005-07-26 0 4.450 4.450 4.475 4.400 4.500 36,983,000 164,292,750 4.4424 3.521 3.521 3.540 3.481 3.560 46,745,489 3.5146 -1.66%
2005-07-25 0 4.525 4.525 4.550 4.500 4.675 31,232,000 142,629,150 4.5668 3.580 3.580 3.600 3.560 3.699 39,476,384 3.6130 -2.16%
2005-07-22 0 4.625 4.625 4.650 4.575 4.775 55,527,610 257,189,597 4.6317 3.659 3.659 3.679 3.620 3.778 70,185,363 3.6644 -3.65%
2005-07-21 0 4.800 4.775 4.800 4.575 4.800 97,975,221 461,307,710 4.7084 3.798 3.778 3.798 3.620 3.798 123,837,968 3.7251 5.49%
2005-07-20 0 4.550 4.550 4.575 4.375 4.575 57,763,184 261,461,119 4.5264 3.600 3.600 3.620 3.461 3.620 73,011,066 3.5811 5.20%
2005-07-19 0 4.325 4.300 4.325 4.275 4.375 11,790,000 50,940,550 4.3207 3.422 3.402 3.422 3.382 3.461 14,902,234 3.4183 0.00%
2005-07-18 0 4.325 4.300 4.350 4.300 4.375 9,157,000 39,604,450 4.3250 3.422 3.402 3.442 3.402 3.461 11,574,195 3.4218 -0.57%
2005-07-15 0 4.350 4.325 4.400 4.325 4.425 17,801,950 77,761,372 4.3681 3.442 3.422 3.481 3.422 3.501 22,501,172 3.4559 -1.69%
2005-07-14 0 4.425 4.400 4.425 4.375 4.450 15,511,573 68,484,491 4.4151 3.501 3.481 3.501 3.461 3.521 19,606,199 3.4930 0.57%
2005-07-13 0 4.400 4.400 4.425 4.350 4.425 12,918,592 56,730,018 4.3913 3.481 3.481 3.501 3.442 3.501 16,328,743 3.4742 0.00%
2005-07-12 0 4.400 4.375 4.400 4.350 4.475 31,009,825 136,441,833 4.4000 3.481 3.461 3.481 3.442 3.540 39,195,561 3.4811 1.15%
2005-07-11 0 4.350 4.300 4.350 4.200 4.400 58,498,598 251,304,989 4.2959 3.442 3.402 3.442 3.323 3.481 73,940,609 3.3987 4.82%
2005-07-08 0 4.150 4.150 4.175 4.125 4.200 19,338,000 80,363,350 4.1557 3.283 3.283 3.303 3.264 3.323 24,442,697 3.2878 0.00%
2005-07-07 0 4.150 4.150 4.175 4.150 4.225 11,875,229 49,696,626 4.1849 3.283 3.283 3.303 3.283 3.343 15,009,961 3.3109 -1.19%
2005-07-06 0 4.200 4.200 4.225 4.200 4.300 11,274,000 47,720,750 4.2328 3.323 3.323 3.343 3.323 3.402 14,250,024 3.3488 -1.18%
2005-07-05 0 4.250 4.250 4.275 4.225 4.350 19,807,074 84,972,861 4.2900 3.362 3.362 3.382 3.343 3.442 25,035,593 3.3941 0.00%
2005-07-04 0 4.250 4.250 4.275 4.250 4.350 7,418,000 31,716,150 4.2756 3.362 3.362 3.382 3.362 3.442 9,376,147 3.3826 -1.73%
2005-06-30 0 4.325 4.300 4.325 4.275 4.325 17,144,140 73,751,088 4.3018 3.422 3.402 3.422 3.382 3.422 21,669,719 3.4034 0.58%
2005-06-29 0 4.300 4.275 4.300 4.250 4.300 8,110,140 34,711,185 4.2800 3.402 3.382 3.402 3.362 3.402 10,250,993 3.3861 0.58%
2005-06-28 0 4.275 4.250 4.275 4.225 4.275 7,628,085 32,423,703 4.2506 3.382 3.362 3.382 3.343 3.382 9,641,688 3.3629 0.59%
2005-06-27 0 4.250 4.225 4.250 4.175 4.250 10,666,000 45,036,100 4.2224 3.362 3.343 3.362 3.303 3.362 13,481,529 3.3406 0.59%
2005-06-24 0 4.225 4.175 4.200 4.200 4.300 14,171,300 59,719,813 4.2141 3.343 3.303 3.323 3.323 3.402 17,912,131 3.3340 -1.74%
2005-06-23 0 4.300 4.300 4.325 4.300 4.325 13,822,000 59,581,950 4.3107 3.402 3.402 3.422 3.402 3.422 17,470,626 3.4104 0.00%
2005-06-22 0 4.300 4.300 4.325 4.250 4.325 26,444,493 113,597,571 4.2957 3.402 3.402 3.422 3.362 3.422 33,425,107 3.3986 0.58%
2005-06-21 0 4.275 4.275 4.300 4.175 4.300 39,246,294 166,726,042 4.2482 3.382 3.382 3.402 3.303 3.402 49,606,230 3.3610 1.18%
2005-06-20 0 4.225 4.225 4.250 4.150 4.250 40,058,190 168,670,023 4.2106 3.343 3.343 3.362 3.283 3.362 50,632,444 3.3313 2.42%
2005-06-17 0 4.125 4.100 4.150 4.075 4.175 20,971,756 86,721,347 4.1351 3.264 3.244 3.283 3.224 3.303 26,507,719 3.2716 1.85%
2005-06-16 0 4.050 4.025 4.050 3.975 4.075 17,931,000 72,029,912 4.0171 3.204 3.184 3.204 3.145 3.224 22,664,288 3.1781 -0.61%
2005-06-15 0 4.075 4.050 4.075 4.050 4.125 12,804,000 52,257,900 4.0814 3.224 3.204 3.224 3.204 3.264 16,183,902 3.2290 -0.61%
2005-06-14 0 4.100 4.075 4.100 4.050 4.125 12,721,260 52,018,522 4.0891 3.244 3.224 3.244 3.204 3.264 16,079,321 3.2351 0.61%
2005-06-13 0 4.075 4.050 4.075 4.050 4.125 5,723,894 23,372,979 4.0834 3.224 3.204 3.224 3.204 3.264 7,234,844 3.2306 -0.61%
2005-06-10 0 4.100 4.100 4.125 4.075 4.125 10,718,000 43,940,150 4.0997 3.244 3.244 3.264 3.224 3.264 13,547,255 3.2435 0.61%
2005-06-09 0 4.075 4.075 4.100 4.075 4.200 19,502,433 80,823,889 4.1443 3.224 3.224 3.244 3.224 3.323 24,650,536 3.2788 -2.40%
2005-06-08 0 4.175 4.150 4.175 4.125 4.175 14,219,945 58,944,984 4.1452 3.303 3.283 3.303 3.264 3.303 17,973,617 3.2795 1.21%
2005-06-07 0 4.125 4.100 4.125 4.100 4.150 21,354,696 88,177,856 4.1292 3.264 3.244 3.264 3.244 3.283 26,991,745 3.2668 0.00%
2005-06-06 0 4.125 4.100 4.125 4.000 4.125 28,709,000 117,006,650 4.0756 3.264 3.244 3.264 3.165 3.264 36,287,382 3.2244 1.85%
2005-06-03 0 4.050 4.050 4.075 4.000 4.100 20,428,983 82,827,999 4.0544 3.204 3.204 3.224 3.165 3.244 25,821,669 3.2077 1.25%
2005-06-02 0 4.000 3.975 4.000 3.950 4.075 24,650,000 98,830,000 4.0093 3.165 3.145 3.165 3.125 3.224 31,156,918 3.1720 0.63%
2005-06-01 0 3.975 3.950 3.975 3.925 4.000 13,322,920 52,786,648 3.9621 3.145 3.125 3.145 3.105 3.165 16,839,802 3.1346 -0.63%
2005-05-31 0 4.000 3.975 4.000 3.950 4.025 13,598,000 54,308,450 3.9939 3.165 3.145 3.165 3.125 3.184 17,187,496 3.1598 0.00%
2005-05-30 0 4.000 4.000 4.025 3.925 4.025 15,204,000 60,474,550 3.9775 3.165 3.165 3.184 3.105 3.184 19,217,435 3.1469 0.63%
2005-05-27 0 3.975 3.950 3.975 3.900 3.975 21,911,463 86,551,783 3.9501 3.145 3.125 3.145 3.086 3.145 27,695,483 3.1251 2.58%
2005-05-26 0 3.875 3.850 3.875 3.800 3.950 31,920,000 122,828,400 3.8480 3.066 3.046 3.066 3.006 3.125 40,345,997 3.0444 -1.27%
2005-05-25 0 3.925 3.900 3.925 3.900 3.975 9,244,000 36,327,975 3.9299 3.105 3.086 3.105 3.086 3.145 11,684,160 3.1092 0.00%
2005-05-24 0 3.925 3.925 3.950 3.925 4.000 18,508,622 73,269,110 3.9586 3.105 3.105 3.125 3.105 3.165 23,394,386 3.1319 -0.63%
2005-05-23 0 3.950 3.925 3.950 3.900 3.975 17,140,000 67,535,850 3.9402 3.125 3.105 3.125 3.086 3.145 21,664,486 3.1174 -0.63%
2005-05-20 0 3.975 3.950 3.975 3.925 4.000 10,429,317 41,255,536 3.9557 3.145 3.125 3.145 3.105 3.165 13,182,368 3.1296 -0.63%
2005-05-19 0 4.000 4.000 4.025 3.950 4.075 26,418,000 105,789,250 4.0044 3.165 3.165 3.184 3.125 3.224 33,391,621 3.1681 1.27%
2005-05-18 0 3.950 3.900 3.950 3.900 3.975 27,996,000 110,049,280 3.9309 3.125 3.086 3.125 3.086 3.145 35,386,169 3.1100 0.00%
2005-05-17 0 3.950 3.925 3.950 3.900 4.050 39,674,088 156,894,139 3.9546 3.125 3.105 3.125 3.086 3.204 50,146,949 3.1287 -2.47%
2005-05-13 0 4.050 4.025 4.050 4.000 4.100 43,403,000 175,098,975 4.0343 3.204 3.184 3.204 3.165 3.244 54,860,191 3.1917 -1.22%
2005-05-12 0 4.100 4.100 4.125 4.100 4.175 13,642,000 56,471,344 4.1395 3.244 3.244 3.264 3.244 3.303 17,243,111 3.2750 -1.20%
2005-05-11 0 4.150 4.150 4.175 4.150 4.200 8,286,000 34,603,950 4.1762 3.283 3.283 3.303 3.283 3.323 10,473,275 3.3040 -1.78%
2005-05-10 0 4.225 4.200 4.225 4.200 4.250 17,478,592 73,705,987 4.2169 3.343 3.323 3.343 3.323 3.362 22,092,457 3.3363 0.00%
2005-05-09 0 4.225 4.200 4.225 4.200 4.275 10,742,542 45,570,149 4.2420 3.343 3.323 3.343 3.323 3.382 13,578,276 3.3561 0.37%
2005-05-06 0 4.375 4.375 4.400 4.350 4.400 14,168,613 61,980,983 4.3745 3.330 3.330 3.349 3.311 3.349 18,612,832 3.3300 0.00%
2005-05-05 0 4.375 4.350 4.400 4.275 4.400 36,736,296 159,655,495 4.3460 3.330 3.311 3.349 3.254 3.349 48,259,240 3.3083 1.74%
2005-05-04 0 4.300 4.275 4.300 4.275 4.325 20,162,000 86,489,300 4.2897 3.273 3.254 3.273 3.254 3.292 26,486,143 3.2655 0.00%
2005-05-03 0 4.300 4.275 4.300 4.250 4.300 17,648,000 75,446,675 4.2751 3.273 3.254 3.273 3.235 3.273 23,183,586 3.2543 2.38%
2005-04-29 0 4.200 4.175 4.200 4.175 4.275 39,086,000 164,502,868 4.2087 3.197 3.178 3.197 3.178 3.254 51,345,967 3.2038 -2.89%
2005-04-28 0 4.325 4.300 4.325 4.300 4.400 22,905,500 99,515,963 4.3446 3.292 3.273 3.292 3.273 3.349 30,090,187 3.3073 -2.26%
2005-04-27 0 4.425 4.400 4.425 4.375 4.450 14,290,000 63,101,600 4.4158 3.368 3.349 3.368 3.330 3.387 18,772,294 3.3614 0.00%
2005-04-26 0 4.425 4.425 4.450 4.350 4.450 5,605,606 24,745,246 4.4144 3.368 3.368 3.387 3.311 3.387 7,363,897 3.3603 1.14%
2005-04-25 0 4.375 4.375 4.400 4.350 4.425 7,916,000 34,696,000 4.3830 3.330 3.330 3.349 3.311 3.368 10,398,984 3.3365 -0.57%
2005-04-22 0 4.400 4.375 4.400 4.350 4.425 17,940,000 78,609,700 4.3818 3.349 3.330 3.349 3.311 3.368 23,567,176 3.3356 1.15%
2005-04-21 0 4.350 4.350 4.375 4.275 4.400 19,078,000 82,594,050 4.3293 3.311 3.311 3.330 3.254 3.349 25,062,129 3.2956 -0.57%
2005-04-20 0 4.375 4.350 4.375 4.325 4.400 11,672,300 50,876,983 4.3588 3.330 3.311 3.330 3.292 3.349 15,333,509 3.3180 0.00%
2005-04-19 0 4.375 4.350 4.375 4.325 4.450 16,589,000 72,650,275 4.3794 3.330 3.311 3.330 3.292 3.387 21,792,413 3.3337 1.74%
2005-04-18 0 4.300 4.275 4.300 4.250 4.375 46,950,000 203,585,550 4.3362 3.273 3.254 3.273 3.235 3.330 61,676,640 3.3009 -3.91%
2005-04-15 0 4.475 4.450 4.500 4.400 4.525 49,828,000 223,231,050 4.4800 3.406 3.387 3.426 3.349 3.445 65,457,372 3.4103 -3.76%
2005-04-14 0 4.650 4.625 4.650 4.575 4.650 13,853,470 64,047,252 4.6232 3.540 3.521 3.540 3.483 3.540 18,198,839 3.5193 -1.06%
2005-04-13 0 4.700 4.675 4.700 4.600 4.700 15,203,000 70,644,600 4.6468 3.578 3.559 3.578 3.502 3.578 19,971,671 3.5372 1.62%
2005-04-12 0 4.625 4.600 4.625 4.600 4.675 14,626,000 67,727,020 4.6306 3.521 3.502 3.521 3.502 3.559 19,213,686 3.5249 0.00%
2005-04-11 0 4.625 4.600 4.625 4.600 4.700 16,104,000 74,521,650 4.6275 3.521 3.502 3.521 3.502 3.578 21,155,285 3.5226 -1.60%
2005-04-08 0 4.700 4.700 4.725 4.700 4.775 15,786,000 74,548,200 4.7224 3.578 3.578 3.597 3.578 3.635 20,737,539 3.5948 1.08%
2005-04-07 0 4.650 4.650 4.675 4.600 4.700 15,653,900 72,703,998 4.6445 3.540 3.540 3.559 3.502 3.578 20,564,003 3.5355 1.64%
2005-04-06 0 4.575 4.550 4.575 4.525 4.600 22,284,000 101,968,942 4.5759 3.483 3.464 3.483 3.445 3.502 29,273,743 3.4833 -1.08%
2005-04-04 0 4.625 4.600 4.625 4.575 4.650 13,952,000 64,456,540 4.6199 3.521 3.502 3.521 3.483 3.540 18,328,274 3.5168 -0.54%
2005-04-01 0 4.650 4.625 4.650 4.475 4.650 13,954,000 63,796,222 4.5719 3.540 3.521 3.540 3.406 3.540 18,330,902 3.4803 3.33%
2005-03-31 0 4.500 4.500 4.525 4.500 4.575 18,266,000 82,836,506 4.5350 3.426 3.426 3.445 3.426 3.483 23,995,431 3.4522 0.00%
2005-03-30 0 4.500 4.525 4.550 4.500 4.575 38,415,300 174,628,890 4.5458 3.426 3.445 3.464 3.426 3.483 50,464,891 3.4604 -1.10%
2005-03-29 0 4.550 4.550 4.575 4.525 4.625 39,883,000 182,932,475 4.5867 3.464 3.464 3.483 3.445 3.521 52,392,959 3.4915 1.11%
2005-03-24 0 4.500 4.500 4.525 4.450 4.600 28,009,000 126,415,800 4.5134 3.426 3.426 3.445 3.387 3.502 36,794,484 3.4357 -1.64%
2005-03-23 0 4.575 4.550 4.575 4.550 4.650 25,546,000 117,636,130 4.6049 3.483 3.464 3.483 3.464 3.540 33,558,923 3.5054 -2.66%
2005-03-22 0 4.700 4.675 4.700 4.675 4.875 29,770,000 141,505,256 4.7533 3.578 3.559 3.578 3.559 3.711 39,107,850 3.6183 -4.08%
2005-03-21 0 4.900 4.875 4.900 4.800 4.925 17,810,000 86,908,900 4.8798 3.730 3.711 3.730 3.654 3.749 23,396,400 3.7146 1.55%
2005-03-18 0 4.825 4.825 4.850 4.800 4.850 13,485,000 65,142,900 4.8308 3.673 3.673 3.692 3.654 3.692 17,714,792 3.6773 1.05%
2005-03-17 0 4.775 4.750 4.775 4.750 4.850 20,352,000 97,494,402 4.7904 3.635 3.616 3.635 3.616 3.692 26,735,740 3.6466 -1.04%
2005-03-16 0 4.825 4.825 4.850 4.650 4.850 23,324,000 110,770,300 4.7492 3.673 3.673 3.692 3.540 3.692 30,639,956 3.6152 1.58%
2005-03-15 0 4.750 4.750 4.775 4.725 4.825 30,346,000 144,940,200 4.7763 3.616 3.616 3.635 3.597 3.673 39,864,522 3.6358 -1.55%
2005-03-14 0 4.825 4.825 4.850 4.825 4.925 19,934,000 97,106,654 4.8714 3.673 3.673 3.692 3.673 3.749 26,186,627 3.7083 -1.03%
2005-03-11 0 4.875 4.850 4.875 4.825 4.900 20,198,000 98,193,128 4.8615 3.711 3.692 3.711 3.673 3.730 26,533,435 3.7007 -1.52%
2005-03-10 0 4.950 4.950 4.975 4.850 5.000 26,982,000 133,279,220 4.9396 3.768 3.768 3.787 3.692 3.806 35,445,348 3.7601 -1.98%
2005-03-09 0 5.050 5.000 5.050 5.000 5.150 27,824,000 141,302,500 5.0784 3.844 3.806 3.844 3.806 3.920 36,551,455 3.8659 -0.98%
2005-03-08 0 5.100 5.050 5.100 4.950 5.100 45,210,000 228,039,700 5.0440 3.882 3.844 3.882 3.768 3.882 59,390,860 3.8396 2.51%
2005-03-07 0 4.975 4.950 4.975 4.800 4.975 72,022,000 351,528,530 4.8808 3.787 3.768 3.787 3.654 3.787 94,612,885 3.7154 5.29%
2005-03-04 0 4.725 4.700 4.725 4.675 4.875 47,333,000 225,385,750 4.7617 3.597 3.578 3.597 3.559 3.711 62,179,774 3.6247 -3.57%
2005-03-03 0 4.900 4.875 4.900 4.875 4.975 37,265,000 183,541,760 4.9253 3.730 3.711 3.730 3.711 3.787 48,953,780 3.7493 -0.51%
2005-03-02 0 4.925 4.900 4.925 4.875 5.100 63,390,000 315,622,684 4.9791 3.749 3.730 3.749 3.711 3.882 83,273,317 3.7902 -5.29%
2005-03-01 0 5.200 5.150 5.200 5.050 5.200 42,067,808 215,986,821 5.1343 3.958 3.920 3.958 3.844 3.958 55,263,068 3.9083 -0.95%
2005-02-28 0 5.250 5.200 5.250 5.100 5.300 124,317,703 648,244,785 5.2144 3.996 3.958 3.996 3.882 4.035 163,311,996 3.9694 5.00%
2005-02-25 0 5.000 5.000 5.050 4.825 5.050 107,359,799 531,381,025 4.9495 3.806 3.806 3.844 3.673 3.844 141,034,966 3.7677 4.17%
2005-02-24 0 4.800 4.775 4.800 4.700 4.800 16,634,000 79,141,254 4.7578 3.654 3.635 3.654 3.578 3.654 21,851,528 3.6218 2.13%
2005-02-23 0 4.700 4.700 4.725 4.650 4.725 13,274,000 62,329,250 4.6956 3.578 3.578 3.597 3.540 3.597 17,437,609 3.5744 -1.05%
2005-02-22 0 4.750 4.725 4.750 4.700 4.775 7,988,000 37,767,000 4.7280 3.616 3.597 3.616 3.578 3.635 10,493,568 3.5991 -0.52%
2005-02-21 0 4.775 4.750 4.775 4.700 4.800 19,187,000 91,193,600 4.7529 3.635 3.616 3.635 3.578 3.654 25,205,318 3.6180 0.53%
2005-02-18 0 4.750 4.750 4.775 4.700 4.775 18,378,000 87,299,700 4.7502 3.616 3.616 3.635 3.578 3.635 24,142,562 3.6160 0.00%
2005-02-17 0 4.750 4.750 4.775 4.700 4.825 32,102,464 152,465,768 4.7493 3.616 3.616 3.635 3.578 3.673 42,171,930 3.6153 0.00%
2005-02-16 0 4.750 4.725 4.750 4.675 4.775 34,513,100 163,236,110 4.7297 3.616 3.597 3.616 3.559 3.635 45,338,702 3.6004 1.06%
2005-02-15 0 4.700 4.675 4.700 4.575 4.725 44,880,927 209,039,122 4.6576 3.578 3.559 3.578 3.483 3.597 58,958,568 3.5455 0.53%
2005-02-14 0 4.675 4.675 4.700 4.600 4.700 24,353,000 113,567,950 4.6634 3.559 3.559 3.578 3.502 3.578 31,991,719 3.5499 1.08%
2005-02-08 0 4.625 4.625 4.650 4.575 4.650 37,943,000 174,925,900 4.6102 3.521 3.521 3.540 3.483 3.540 49,844,446 3.5094 1.65%
2005-02-07 0 4.550 4.550 4.575 4.375 4.575 68,236,574 307,638,351 4.5084 3.464 3.464 3.483 3.330 3.483 89,640,098 3.4319 4.60%
2005-02-04 0 4.350 4.350 4.375 4.325 4.375 12,360,000 53,815,480 4.3540 3.311 3.311 3.330 3.292 3.330 16,236,917 3.3144 0.58%
2005-02-03 0 4.325 4.325 4.350 4.225 4.375 19,357,400 83,695,144 4.3237 3.292 3.292 3.311 3.216 3.330 25,429,167 3.2913 1.17%
2005-02-02 0 4.275 4.275 4.300 4.225 4.300 11,754,000 50,113,650 4.2635 3.254 3.254 3.273 3.216 3.273 15,440,835 3.2455 1.18%
2005-02-01 0 4.225 4.225 4.250 4.225 4.325 25,358,000 108,565,311 4.2813 3.216 3.216 3.235 3.216 3.292 33,311,954 3.2590 -1.17%
2005-01-31 0 4.275 4.250 4.275 4.175 4.275 12,593,583 53,375,449 4.2383 3.254 3.235 3.254 3.178 3.254 16,543,768 3.2263 1.79%
2005-01-28 0 4.200 4.175 4.200 4.175 4.275 14,340,080 60,382,979 4.2108 3.197 3.178 3.197 3.178 3.254 18,838,082 3.2054 -0.59%
2005-01-27 0 4.225 4.225 4.250 4.225 4.300 22,277,200 95,260,920 4.2762 3.216 3.216 3.235 3.216 3.273 29,264,810 3.2551 0.00%
2005-01-26 0 4.225 4.200 4.225 4.125 4.250 21,200,000 89,083,302 4.2020 3.216 3.197 3.216 3.140 3.235 27,849,729 3.1987 0.60%
2005-01-25 0 4.200 4.200 4.225 4.025 4.225 33,154,000 136,477,800 4.1165 3.197 3.197 3.216 3.064 3.216 43,553,298 3.1336 3.07%
2005-01-24 0 4.075 4.075 4.100 4.025 4.150 22,958,000 93,743,300 4.0833 3.102 3.102 3.121 3.064 3.159 30,159,154 3.1083 -1.21%
2005-01-21 0 4.125 4.125 4.150 4.125 4.250 27,244,000 113,209,800 4.1554 3.140 3.140 3.159 3.140 3.235 35,789,529 3.1632 -2.37%
2005-01-20 0 4.225 4.225 4.250 4.225 4.300 23,662,000 100,923,918 4.2652 3.216 3.216 3.235 3.216 3.273 31,083,976 3.2468 -2.87%
2005-01-19 0 4.350 4.350 4.375 4.300 4.425 22,660,000 98,903,300 4.3647 3.311 3.311 3.330 3.273 3.368 29,767,682 3.3225 -0.57%
2005-01-18 0 4.375 4.350 4.375 4.200 4.400 60,113,000 260,396,575 4.3318 3.330 3.311 3.330 3.197 3.349 78,968,432 3.2975 1.74%
2005-01-17 0 4.300 4.275 4.300 4.125 4.325 53,012,000 223,625,250 4.2184 3.273 3.254 3.273 3.140 3.292 69,640,086 3.2112 5.52%
2005-01-14 0 4.075 4.075 4.100 4.025 4.125 38,596,000 157,463,700 4.0798 3.102 3.102 3.121 3.064 3.140 50,702,270 3.1057 0.62%
2005-01-13 0 4.050 4.050 4.075 4.025 4.150 27,660,000 112,660,850 4.0731 3.083 3.083 3.102 3.064 3.159 36,336,014 3.1005 0.62%
2005-01-12 0 4.025 4.000 4.025 3.925 4.025 26,936,000 107,444,068 3.9889 3.064 3.045 3.064 2.988 3.064 35,384,920 3.0364 0.00%
2005-01-11 0 4.025 4.025 4.050 4.025 4.125 23,126,000 93,989,330 4.0642 3.064 3.064 3.083 3.064 3.140 30,379,850 3.0938 -1.23%
2005-01-10 0 4.075 4.050 4.075 3.950 4.150 37,513,170 151,779,349 4.0460 3.102 3.083 3.102 3.007 3.159 49,279,793 3.0800 -0.61%
2005-01-07 0 4.100 4.075 4.100 4.025 4.250 41,395,890 171,023,103 4.1314 3.121 3.102 3.121 3.064 3.235 54,380,392 3.1449 -1.20%
2005-01-06 0 4.150 4.125 4.150 4.100 4.250 39,668,000 166,131,994 4.1881 3.159 3.140 3.159 3.121 3.235 52,110,521 3.1881 -1.78%
2005-01-05 0 4.225 4.200 4.225 4.175 4.325 71,274,000 303,487,594 4.2580 3.216 3.197 3.216 3.178 3.292 93,630,263 3.2413 -7.14%
2005-01-04 0 4.550 4.525 4.575 4.525 4.600 32,008,000 145,730,150 4.5529 3.464 3.445 3.483 3.445 3.502 42,047,836 3.4658 -1.62%
2005-01-03 0 4.625 4.625 4.650 4.575 4.675 14,354,000 66,506,950 4.6333 3.521 3.521 3.540 3.483 3.559 18,856,368 3.5270 0.54%
2004-12-31 0 4.600 4.575 4.600 4.575 4.600 9,735,000 44,696,950 4.5914 3.502 3.483 3.502 3.483 3.502 12,788,543 3.4951 -1.08%
2004-12-30 0 4.650 4.625 4.650 4.625 4.725 59,234,000 276,989,900 4.6762 3.540 3.521 3.540 3.521 3.597 77,813,719 3.5597 0.54%
2004-12-29 0 4.625 4.625 4.650 4.500 4.675 27,736,000 127,357,650 4.5918 3.521 3.521 3.540 3.426 3.559 36,435,853 3.4954 2.21%
2004-12-28 0 4.525 4.500 4.525 4.500 4.575 22,050,000 100,021,050 4.5361 3.445 3.426 3.445 3.426 3.483 28,966,345 3.4530 -0.55%
2004-12-24 0 4.550 4.550 4.575 4.500 4.600 21,352,000 97,391,798 4.5612 3.464 3.464 3.483 3.426 3.502 28,049,406 3.4722 0.55%
2004-12-23 0 4.525 4.525 4.550 4.450 4.550 26,960,000 121,423,051 4.5038 3.445 3.445 3.464 3.387 3.464 35,416,448 3.4284 -0.55%
2004-12-22 0 4.550 4.500 4.525 4.475 4.575 25,582,000 115,727,270 4.5238 3.464 3.426 3.445 3.406 3.483 33,606,215 3.4436 0.55%
2004-12-21 0 4.525 4.500 4.525 4.500 4.600 37,338,000 169,726,350 4.5457 3.445 3.426 3.445 3.426 3.502 49,049,678 3.4603 -2.69%
2004-12-20 0 4.650 4.600 4.625 4.550 4.650 32,450,000 149,542,300 4.6084 3.540 3.502 3.521 3.464 3.540 42,628,476 3.5080 1.09%
2004-12-17 0 4.600 4.575 4.600 4.575 4.650 19,374,000 89,366,000 4.6127 3.502 3.483 3.502 3.483 3.540 25,450,974 3.5113 -0.54%
2004-12-16 0 4.625 4.600 4.625 4.575 4.700 34,408,000 159,047,902 4.6224 3.521 3.502 3.521 3.483 3.578 45,200,635 3.5187 1.09%
2004-12-15 0 4.575 4.550 4.575 4.500 4.600 40,536,000 184,274,600 4.5459 3.483 3.464 3.483 3.426 3.502 53,250,783 3.4605 -0.54%
2004-12-14 0 4.600 4.575 4.600 4.550 4.650 29,416,000 135,135,950 4.5940 3.502 3.483 3.502 3.464 3.540 38,642,812 3.4971 -1.08%
2004-12-13 0 4.650 4.625 4.650 4.550 4.675 31,156,000 144,379,200 4.6341 3.540 3.521 3.540 3.464 3.559 40,928,592 3.5276 1.64%
2004-12-10 0 4.575 4.550 4.575 4.525 4.600 24,156,000 110,117,658 4.5586 3.483 3.464 3.483 3.445 3.502 31,732,927 3.4701 0.00%
2004-12-09 0 4.575 4.550 4.575 4.500 4.650 79,202,000 362,532,550 4.5773 3.483 3.464 3.483 3.426 3.540 104,045,010 3.4844 -1.08%
2004-12-08 0 4.625 4.600 4.625 4.600 4.750 50,434,000 235,234,672 4.6642 3.521 3.502 3.521 3.502 3.616 66,253,454 3.5505 -3.65%
2004-12-07 0 4.800 4.800 4.825 4.750 4.925 31,181,439 150,267,214 4.8191 3.654 3.654 3.673 3.616 3.749 40,962,010 3.6685 -2.54%
2004-12-06 0 4.925 4.875 4.925 4.875 4.950 23,371,100 114,515,230 4.8999 3.749 3.711 3.749 3.711 3.768 30,701,830 3.7299 -1.01%
2004-12-03 0 4.975 4.950 4.975 4.900 5.000 34,418,600 170,441,620 4.9520 3.787 3.768 3.787 3.730 3.806 45,214,560 3.7696 -1.49%
2004-12-02 0 5.050 5.000 5.050 4.975 5.050 52,498,000 262,467,250 4.9996 3.844 3.806 3.844 3.787 3.844 68,964,861 3.8058 2.54%
2004-12-01 0 4.925 4.900 4.925 4.850 4.950 32,149,000 157,701,073 4.9053 3.749 3.730 3.749 3.692 3.768 42,233,063 3.7341 -1.50%
2004-11-30 0 5.000 4.975 5.000 4.925 5.100 37,976,000 189,771,800 4.9972 3.806 3.787 3.806 3.749 3.882 49,887,797 3.8040 0.00%
2004-11-29 0 5.000 5.000 5.050 4.975 5.150 49,474,000 250,008,150 5.0533 3.806 3.806 3.844 3.787 3.920 64,992,334 3.8467 0.50%
2004-11-26 0 4.975 4.950 4.975 4.850 5.100 96,256,140 478,558,936 4.9717 3.787 3.768 3.787 3.692 3.882 126,448,462 3.7846 3.11%
2004-11-25 0 4.825 4.800 4.825 4.750 4.925 12,650,000 60,932,268 4.8168 3.673 3.654 3.673 3.616 3.749 16,617,881 3.6667 -1.03%
2004-11-24 0 4.875 4.875 4.900 4.800 4.950 26,628,460 130,223,961 4.8904 3.711 3.711 3.730 3.654 3.768 34,980,915 3.7227 -0.51%
2004-11-23 0 4.900 4.875 4.900 4.800 4.925 32,364,000 157,668,100 4.8717 3.730 3.711 3.730 3.654 3.749 42,515,501 3.7085 1.55%
2004-11-22 0 4.825 4.800 4.825 4.700 4.850 24,462,000 117,182,100 4.7904 3.673 3.654 3.673 3.578 3.692 32,134,909 3.6466 0.52%
2004-11-19 0 4.800 4.775 4.800 4.700 4.850 14,788,000 70,527,386 4.7692 3.654 3.635 3.654 3.578 3.692 19,426,500 3.6305 0.00%
2004-11-18 0 4.800 4.800 4.825 4.800 4.875 31,176,000 150,391,360 4.8239 3.654 3.654 3.673 3.654 3.711 40,954,865 3.6721 1.59%
2004-11-17 0 4.725 4.700 4.725 4.650 4.850 52,931,000 251,520,020 4.7518 3.597 3.578 3.597 3.540 3.692 69,533,679 3.6172 -1.56%
2004-11-16 0 4.800 4.775 4.800 4.775 4.975 56,755,800 277,818,105 4.8950 3.654 3.635 3.654 3.635 3.787 74,558,191 3.7262 -3.52%
2004-11-15 0 4.975 4.950 4.975 4.875 5.000 72,567,000 359,359,825 4.9521 3.787 3.768 3.787 3.711 3.806 95,328,834 3.7697 4.19%
2004-11-12 0 4.775 4.775 4.800 4.750 4.850 40,960,000 196,163,200 4.7891 3.635 3.635 3.654 3.616 3.692 53,807,778 3.6456 1.06%
2004-11-11 0 4.725 4.725 4.750 4.725 4.875 47,680,000 228,853,200 4.7998 3.597 3.597 3.616 3.597 3.711 62,635,617 3.6537 -1.56%
2004-11-10 0 4.800 4.800 4.825 4.625 4.825 67,666,000 319,389,392 4.7201 3.654 3.654 3.673 3.521 3.673 88,890,554 3.5931 3.23%
2004-11-09 0 4.650 4.650 4.675 4.575 4.725 36,272,000 169,301,226 4.6675 3.540 3.540 3.559 3.483 3.597 47,649,310 3.5531 1.64%
2004-11-08 0 4.575 4.550 4.575 4.550 4.650 25,398,000 116,551,750 4.5890 3.483 3.464 3.483 3.464 3.540 33,364,501 3.4933 -1.08%
2004-11-05 0 4.625 4.600 4.625 4.600 4.725 27,784,000 129,110,450 4.6469 3.521 3.502 3.521 3.502 3.597 36,498,909 3.5374 0.54%
2004-11-04 0 4.600 4.575 4.600 4.550 4.750 34,813,000 161,836,625 4.6487 3.502 3.483 3.502 3.464 3.616 45,732,670 3.5388 -2.13%
2004-11-03 0 4.700 4.675 4.700 4.525 4.750 38,780,000 179,620,350 4.6318 3.578 3.559 3.578 3.445 3.616 50,943,985 3.5258 2.17%
2004-11-02 0 4.600 4.575 4.600 4.500 4.600 26,552,000 120,858,144 4.5518 3.502 3.483 3.502 3.426 3.502 34,880,472 3.4649 2.22%
2004-11-01 0 4.500 4.475 4.500 4.425 4.525 19,848,000 88,975,600 4.4828 3.426 3.406 3.426 3.368 3.445 26,073,652 3.4125 1.12%
2004-10-29 0 4.450 4.450 4.475 4.400 4.575 102,004,000 458,994,650 4.4998 3.387 3.387 3.406 3.349 3.483 133,999,233 3.4254 -6.81%
2004-10-28 0 4.775 4.775 4.800 4.725 4.850 52,124,000 249,274,072 4.7823 3.635 3.635 3.654 3.597 3.692 68,473,550 3.6404 1.06%
2004-10-27 0 4.725 4.725 4.750 4.675 4.800 66,964,000 317,311,166 4.7385 3.597 3.597 3.616 3.559 3.654 87,968,360 3.6071 3.85%
2004-10-26 0 4.550 4.550 4.575 4.425 4.575 40,603,500 183,140,050 4.5104 3.464 3.464 3.483 3.368 3.483 53,339,456 3.4335 2.82%
2004-10-25 0 4.425 4.400 4.425 4.400 4.500 31,090,000 138,356,400 4.4502 3.368 3.349 3.368 3.349 3.426 40,841,890 3.3876 0.00%
2004-10-21 0 4.425 4.425 4.450 4.325 4.475 35,068,138 154,694,357 4.4113 3.368 3.368 3.387 3.292 3.406 46,067,836 3.3580 0.57%
2004-10-20 0 4.400 4.375 4.400 4.350 4.525 64,970,000 286,547,550 4.4105 3.349 3.330 3.349 3.311 3.445 85,348,910 3.3574 -4.35%
2004-10-19 0 4.600 4.600 4.625 4.450 4.650 62,728,000 285,496,550 4.5513 3.502 3.502 3.521 3.387 3.540 82,403,669 3.4646 -1.60%
2004-10-18 0 4.675 4.650 4.675 4.625 4.800 35,526,000 167,328,484 4.7100 3.559 3.540 3.559 3.521 3.654 46,669,314 3.5854 -0.53%
2004-10-15 0 4.700 4.675 4.700 4.600 4.750 86,334,000 403,386,300 4.6724 3.578 3.559 3.578 3.502 3.616 113,414,080 3.5568 2.73%
2004-10-14 0 4.575 4.550 4.575 4.525 4.675 118,775,000 546,125,615 4.5980 3.483 3.464 3.483 3.445 3.559 156,030,733 3.5001 -7.11%
2004-10-13 0 4.925 4.900 4.925 4.875 5.200 106,892,000 531,537,350 4.9727 3.749 3.730 3.749 3.711 3.958 140,420,435 3.7853 -5.29%
2004-10-12 0 5.200 5.150 5.200 5.150 5.350 35,216,000 184,066,590 5.2268 3.958 3.920 3.958 3.920 4.073 46,262,078 3.9788 -0.95%
2004-10-11 0 5.250 5.250 5.300 5.250 5.400 35,914,000 191,121,380 5.3216 3.996 3.996 4.035 3.996 4.111 47,179,017 4.0510 -0.94%
2004-10-08 0 5.300 5.250 5.300 5.150 5.450 86,116,000 456,561,200 5.3017 4.035 3.996 4.035 3.920 4.149 113,127,700 4.0358 -0.93%
2004-10-07 0 5.350 5.350 5.400 5.200 5.450 77,958,000 417,025,600 5.3494 4.073 4.073 4.111 3.958 4.149 102,410,809 4.0721 2.88%
2004-10-06 0 5.200 5.150 5.200 5.150 5.400 82,764,867 436,007,775 5.2680 3.958 3.920 3.958 3.920 4.111 108,725,429 4.0102 -1.89%
2004-10-05 0 5.300 5.250 5.300 5.150 5.400 103,841,496 551,694,654 5.3129 4.035 3.996 4.035 3.920 4.111 136,413,090 4.0443 -1.85%
2004-10-04 0 5.400 5.400 5.450 5.300 5.550 141,994,575 769,893,260 5.4220 4.111 4.111 4.149 4.035 4.225 186,533,510 4.1274 6.93%
2004-09-30 0 5.050 5.050 5.100 4.825 5.100 152,000,750 752,024,581 4.9475 3.844 3.844 3.882 3.673 3.882 199,678,286 3.7662 7.45%
2004-09-28 0 4.700 4.675 4.700 4.675 4.850 62,006,000 294,828,658 4.7548 3.578 3.559 3.578 3.559 3.692 81,455,202 3.6195 -2.08%
2004-09-27 0 4.800 4.775 4.800 4.600 4.825 48,878,000 230,889,200 4.7238 3.654 3.635 3.654 3.502 3.673 64,209,389 3.5959 1.05%
2004-09-24 0 4.750 4.725 4.750 4.700 4.950 114,208,644 549,864,812 4.8146 3.616 3.597 3.616 3.578 3.768 150,032,064 3.6650 -2.06%
2004-09-23 0 4.850 4.825 4.850 4.525 4.850 110,716,628 521,491,102 4.7101 3.692 3.673 3.692 3.445 3.692 145,444,720 3.5855 4.86%
2004-09-22 0 4.625 4.600 4.625 4.575 4.850 104,003,000 489,926,483 4.7107 3.521 3.502 3.521 3.483 3.692 136,625,252 3.5859 -4.64%
2004-09-21 0 4.850 4.825 4.850 4.725 4.950 114,322,714 551,917,499 4.8277 3.692 3.673 3.692 3.597 3.768 150,181,914 3.6750 -1.02%
2004-09-20 0 4.900 4.875 4.900 4.525 4.900 173,441,927 811,045,021 4.6762 3.730 3.711 3.730 3.445 3.730 227,844,841 3.5596 10.73%
2004-09-17 0 4.425 4.425 4.450 4.300 4.550 212,444,284 941,173,328 4.4302 3.368 3.368 3.387 3.273 3.464 279,080,929 3.3724 6.63%
2004-09-16 0 4.150 4.125 4.150 3.850 4.175 126,326,617 511,030,560 4.0453 3.159 3.140 3.159 2.931 3.178 165,951,039 3.0794 6.41%
2004-09-15 0 3.900 3.875 3.900 3.800 3.925 20,194,000 78,221,150 3.8735 2.969 2.950 2.969 2.893 2.988 26,528,180 2.9486 1.30%
2004-09-14 0 3.850 3.825 3.850 3.775 3.900 28,578,000 109,943,900 3.8472 2.931 2.912 2.931 2.874 2.969 37,541,960 2.9286 1.32%
2004-09-13 0 3.800 3.775 3.800 3.775 3.900 40,550,000 154,560,450 3.8116 2.893 2.874 2.893 2.874 2.969 53,269,175 2.9015 -2.56%
2004-09-10 0 3.900 3.875 3.900 3.800 3.900 34,128,000 131,695,632 3.8589 2.969 2.950 2.969 2.893 2.969 44,832,809 2.9375 0.65%
2004-09-09 0 3.875 3.850 3.875 3.825 4.025 38,813,000 152,893,625 3.9392 2.950 2.931 2.950 2.912 3.064 50,987,336 2.9987 -3.73%
2004-09-08 0 4.025 4.025 4.050 4.000 4.125 77,712,965 315,043,938 4.0539 3.064 3.064 3.083 3.045 3.140 102,088,915 3.0860 1.90%
2004-09-07 0 3.950 3.925 3.950 3.800 3.950 48,148,000 187,379,650 3.8917 3.007 2.988 3.007 2.893 3.007 63,250,412 2.9625 1.94%
2004-09-06 0 3.875 3.850 3.875 3.750 3.875 14,866,303 56,884,632 3.8264 2.950 2.931 2.950 2.855 2.950 19,529,364 2.9128 2.65%
2004-09-03 0 3.775 3.750 3.775 3.750 3.875 19,881,697 75,342,156 3.7895 2.874 2.855 2.874 2.855 2.950 26,117,918 2.8847 -1.95%
2004-09-02 0 3.850 3.825 3.850 3.825 3.900 27,146,000 104,723,100 3.8578 2.931 2.912 2.931 2.912 2.969 35,660,790 2.9366 0.00%
2004-09-01 0 3.850 3.850 3.875 3.850 3.925 23,554,000 91,584,500 3.8883 2.931 2.931 2.950 2.931 2.988 30,942,100 2.9599 0.65%
2004-08-31 0 3.825 3.800 3.825 3.800 3.900 21,742,000 83,323,600 3.8324 2.912 2.893 2.912 2.893 2.969 28,561,736 2.9173 -2.55%
2004-08-30 0 3.925 3.900 3.925 3.875 3.975 26,314,000 103,247,250 3.9237 2.988 2.969 2.988 2.950 3.026 34,567,819 2.9868 1.95%
2004-08-27 0 3.850 3.850 3.875 3.825 3.925 31,986,000 123,756,080 3.8691 2.931 2.931 2.950 2.912 2.988 42,018,935 2.9452 -1.28%
2004-08-26 0 3.900 3.900 3.925 3.725 3.925 97,199,640 373,602,190 3.8437 2.969 2.969 2.988 2.836 2.988 127,687,906 2.9259 5.41%
2004-08-25 0 3.700 3.700 3.725 3.625 3.775 29,426,000 109,216,800 3.7116 2.817 2.817 2.836 2.759 2.874 38,655,949 2.8254 0.68%
2004-08-24 0 3.675 3.650 3.675 3.550 3.675 59,118,000 214,119,500 3.6219 2.798 2.778 2.798 2.702 2.798 77,661,333 2.7571 -1.34%
2004-08-23 0 3.725 3.700 3.725 3.700 3.850 30,782,370 115,804,532 3.7620 2.836 2.817 2.836 2.817 2.931 40,437,767 2.8638 -0.67%
2004-08-20 0 3.750 3.725 3.750 3.700 3.825 43,122,000 162,416,750 3.7664 2.855 2.836 2.855 2.817 2.912 56,647,925 2.8671 0.67%
2004-08-19 0 3.725 3.725 3.750 3.625 3.775 83,833,000 311,529,497 3.7161 2.836 2.836 2.855 2.759 2.874 110,128,600 2.8288 5.67%
2004-08-18 0 3.525 3.525 3.550 3.350 3.575 57,931,000 201,997,768 3.4869 2.683 2.683 2.702 2.550 2.721 76,102,011 2.6543 5.22%
2004-08-17 0 3.350 3.350 3.375 3.325 3.400 30,252,000 101,851,850 3.3668 2.550 2.550 2.569 2.531 2.588 39,741,038 2.5629 2.29%
2004-08-16 0 3.275 3.275 3.300 3.275 3.375 26,456,000 87,882,100 3.3218 2.493 2.493 2.512 2.493 2.569 34,754,360 2.5287 -1.50%
2004-08-13 0 3.325 3.300 3.325 3.300 3.400 20,942,000 69,750,050 3.3306 2.531 2.512 2.531 2.512 2.588 27,510,803 2.5354 -2.92%
2004-08-12 0 3.425 3.400 3.425 3.250 3.425 31,920,303 107,023,230 3.3528 2.607 2.588 2.607 2.474 2.607 41,932,631 2.5523 2.24%
2004-08-11 0 3.350 3.325 3.350 3.300 3.525 46,109,103 155,779,448 3.3785 2.550 2.531 2.550 2.512 2.683 60,571,982 2.5718 -2.90%
2004-08-10 0 3.450 3.450 3.475 3.425 3.550 24,755,215 86,019,351 3.4748 2.626 2.626 2.645 2.607 2.702 32,520,096 2.6451 -2.13%
2004-08-09 0 3.525 3.525 3.550 3.500 3.575 19,188,000 67,816,100 3.5343 2.683 2.683 2.702 2.664 2.721 25,206,632 2.6904 -2.08%
2004-08-06 0 3.600 3.575 3.600 3.550 3.600 27,278,000 97,779,773 3.5846 2.740 2.721 2.740 2.702 2.740 35,834,194 2.7287 -0.69%
2004-08-05 0 3.625 3.600 3.625 3.500 3.650 70,644,650 252,766,056 3.5780 2.759 2.740 2.759 2.664 2.778 92,803,507 2.7237 1.40%
2004-08-04 0 3.575 3.550 3.575 3.450 3.600 106,823,408 377,776,012 3.5365 2.721 2.702 2.721 2.626 2.740 140,330,328 2.6920 -3.38%
2004-08-03 0 3.700 3.675 3.700 3.675 3.950 116,699,758 440,227,392 3.7723 2.817 2.798 2.817 2.798 3.007 153,304,557 2.8716 -7.50%
2004-08-02 0 4.000 3.975 4.000 3.950 4.050 13,878,000 55,324,799 3.9865 3.045 3.026 3.045 3.007 3.083 18,231,063 3.0346 -1.84%
2004-07-30 0 4.075 4.050 4.075 4.050 4.125 20,944,000 85,686,428 4.0912 3.102 3.083 3.102 3.083 3.140 27,513,430 3.1143 0.00%
2004-07-29 0 4.075 4.075 4.100 4.000 4.100 20,164,000 81,639,750 4.0488 3.102 3.102 3.121 3.045 3.121 26,488,770 3.0821 0.62%
2004-07-28 0 4.050 4.025 4.050 4.000 4.100 28,658,000 115,270,142 4.0223 3.083 3.064 3.083 3.045 3.121 37,647,053 3.0619 1.25%
2004-07-27 0 4.000 4.000 4.025 3.950 4.075 32,244,000 129,667,800 4.0215 3.045 3.045 3.064 3.007 3.102 42,357,861 3.0612 -1.23%
2004-07-26 0 4.050 4.025 4.050 3.975 4.075 26,044,000 104,545,850 4.0142 3.083 3.064 3.083 3.026 3.102 34,213,129 3.0557 -2.41%
2004-07-23 0 4.150 4.125 4.150 4.075 4.150 24,512,000 100,997,170 4.1203 3.159 3.140 3.159 3.102 3.159 32,200,592 3.1365 0.00%
2004-07-22 0 4.150 4.125 4.150 4.075 4.200 39,530,000 164,015,810 4.1491 3.159 3.140 3.159 3.102 3.197 51,929,235 3.1584 -2.35%
2004-07-21 0 4.250 4.250 4.275 4.225 4.400 52,148,000 223,523,042 4.2863 3.235 3.235 3.254 3.216 3.349 68,505,078 3.2629 -0.58%
2004-07-20 0 4.275 4.250 4.275 4.200 4.325 72,020,000 307,381,700 4.2680 3.254 3.235 3.254 3.197 3.292 94,610,258 3.2489 1.18%
2004-07-19 0 4.225 4.200 4.225 4.100 4.250 79,124,400 332,205,450 4.1985 3.216 3.197 3.216 3.121 3.235 103,943,070 3.1960 3.68%
2004-07-16 0 4.075 4.050 4.075 3.825 4.075 43,316,366 172,684,267 3.9866 3.102 3.083 3.102 2.912 3.102 56,903,257 3.0347 4.49%
2004-07-15 0 3.900 3.850 3.875 3.850 3.950 48,715,609 190,123,165 3.9027 2.969 2.931 2.950 2.931 3.007 63,996,061 2.9709 0.00%
2004-07-14 0 3.900 3.875 3.900 3.800 4.000 92,813,000 362,180,458 3.9023 2.969 2.950 2.969 2.893 3.045 121,925,325 2.9705 -3.11%
2004-07-13 0 4.025 4.000 4.025 3.950 4.075 87,946,185 353,468,839 4.0191 3.064 3.045 3.064 3.007 3.102 115,531,953 3.0595 -3.59%
2004-07-12 0 4.175 4.150 4.175 4.125 4.300 40,898,000 170,635,825 4.1722 3.178 3.159 3.178 3.140 3.273 53,726,331 3.1760 -2.34%
2004-07-09 0 4.275 4.250 4.275 4.250 4.350 46,050,000 198,081,816 4.3015 3.254 3.235 3.254 3.235 3.311 60,494,340 3.2744 0.00%
2004-07-08 0 4.275 4.275 4.300 4.250 4.550 63,707,742 280,486,002 4.4027 3.254 3.254 3.273 3.235 3.464 83,690,724 3.3515 -3.39%
2004-07-07 0 4.425 4.400 4.425 4.350 4.550 60,444,213 269,910,590 4.4654 3.368 3.349 3.368 3.311 3.464 79,403,535 3.3992 0.00%
2004-07-06 0 4.425 4.400 4.425 4.350 4.500 59,902,329 265,599,174 4.4339 3.368 3.349 3.368 3.311 3.426 78,691,680 3.3752 1.14%
2004-07-05 0 4.375 4.350 4.375 4.150 4.400 69,766,000 299,418,300 4.2918 3.330 3.311 3.330 3.159 3.349 91,649,254 3.2670 3.55%
2004-07-02 0 4.225 4.200 4.225 4.025 4.250 59,584,000 248,142,600 4.1646 3.216 3.197 3.216 3.064 3.235 78,273,502 3.1702 1.20%
2004-06-30 0 4.175 4.150 4.175 4.150 4.250 50,026,000 209,814,100 4.1941 3.178 3.159 3.178 3.159 3.235 65,717,478 3.1927 1.21%
2004-06-29 0 4.125 4.100 4.125 4.075 4.200 45,240,000 185,980,544 4.1110 3.140 3.121 3.140 3.102 3.197 59,430,270 3.1294 -1.79%
2004-06-28 0 4.200 4.175 4.200 4.025 4.200 73,828,000 303,892,312 4.1162 3.197 3.178 3.197 3.064 3.197 96,985,367 3.1334 4.35%
2004-06-25 0 4.025 4.000 4.025 3.900 4.100 103,738,000 414,875,435 3.9993 3.064 3.045 3.064 2.969 3.121 136,277,131 3.0444 2.55%
2004-06-24 0 3.925 3.900 3.925 3.750 3.950 75,430,000 291,224,950 3.8609 2.988 2.969 2.988 2.855 3.007 99,089,861 2.9390 6.08%
2004-06-23 0 3.700 3.700 3.725 3.575 3.750 47,294,000 173,355,905 3.6655 2.817 2.817 2.836 2.721 2.855 62,128,541 2.7903 2.07%
2004-06-21 0 3.625 3.600 3.625 3.525 3.750 75,731,634 274,802,701 3.6286 2.759 2.740 2.759 2.683 2.855 99,486,107 2.7622 0.00%
2004-06-18 0 3.625 3.625 3.650 3.500 3.700 72,114,900 258,547,655 3.5852 2.759 2.759 2.778 2.664 2.817 94,734,925 2.7292 -4.61%
2004-06-17 0 3.800 3.800 3.825 3.750 4.050 66,754,000 257,061,302 3.8509 2.893 2.893 2.912 2.855 3.083 87,692,490 2.9314 -5.59%
2004-06-16 0 4.025 4.050 4.075 3.975 4.175 35,022,000 142,082,650 4.0570 3.064 3.083 3.102 3.026 3.178 46,007,227 3.0883 -0.62%
2004-06-15 0 4.050 4.025 4.050 3.975 4.125 67,838,000 274,047,634 4.0397 3.083 3.064 3.083 3.026 3.140 89,116,505 3.0752 -1.22%
2004-06-14 0 4.100 4.075 4.100 4.050 4.400 58,366,000 244,619,050 4.1911 3.121 3.102 3.121 3.083 3.349 76,673,456 3.1904 -3.53%
2004-06-11 0 4.250 4.225 4.250 4.125 4.300 41,445,100 174,539,115 4.2113 3.235 3.216 3.235 3.140 3.273 54,445,038 3.2058 3.66%
2004-06-10 0 4.100 4.075 4.100 4.025 4.150 54,949,212 225,336,668 4.1008 3.121 3.102 3.121 3.064 3.159 72,184,936 3.1217 -2.96%
2004-06-09 0 4.225 4.200 4.225 4.200 4.350 17,262,000 73,993,050 4.2865 3.216 3.197 3.216 3.197 3.311 22,676,510 3.2630 -2.87%
2004-06-08 0 4.350 4.350 4.375 4.300 4.450 33,961,609 148,223,257 4.3644 3.311 3.311 3.330 3.273 3.387 44,614,226 3.3223 1.75%
2004-06-07 0 4.275 4.275 4.300 4.175 4.350 40,645,000 173,817,700 4.2765 3.254 3.254 3.273 3.178 3.311 53,393,973 3.2554 5.56%
2004-06-04 0 4.050 4.050 4.075 4.025 4.150 39,985,791 163,044,274 4.0776 3.083 3.083 3.102 3.064 3.159 52,527,992 3.1040 -0.61%
2004-06-03 0 4.075 4.050 4.075 4.025 4.350 64,857,675 270,737,088 4.1743 3.102 3.083 3.102 3.064 3.311 85,201,352 3.1776 -7.91%
2004-06-02 0 4.425 4.400 4.425 4.300 4.425 29,204,000 127,804,300 4.3763 3.368 3.349 3.368 3.273 3.368 38,364,315 3.3313 1.72%
2004-06-01 0 4.350 4.350 4.375 4.325 4.550 30,268,500 134,261,161 4.4357 3.311 3.311 3.330 3.292 3.464 39,762,713 3.3766 -2.79%
2004-05-31 0 4.475 4.475 4.500 4.275 4.500 47,101,000 206,661,979 4.3876 3.406 3.406 3.426 3.254 3.426 61,875,004 3.3400 1.13%
2004-05-28 0 4.425 4.425 4.450 4.350 4.675 55,938,000 254,418,802 4.5482 3.368 3.368 3.387 3.311 3.559 73,483,874 3.4622 -1.67%
2004-05-27 0 4.500 4.475 4.500 4.300 4.500 70,855,000 312,145,625 4.4054 3.426 3.406 3.426 3.273 3.426 93,079,837 3.3535 7.14%
2004-05-25 0 4.200 4.175 4.200 4.150 4.375 59,504,000 253,278,000 4.2565 3.197 3.178 3.197 3.159 3.330 78,168,409 3.2402 -2.89%
2004-05-24 0 4.325 4.325 4.350 4.175 4.350 60,429,640 257,740,175 4.2651 3.292 3.292 3.311 3.178 3.311 79,384,391 3.2467 2.98%
2004-05-21 0 4.200 4.175 4.200 4.000 4.275 49,046,000 204,013,350 4.1596 3.197 3.178 3.197 3.045 3.254 64,430,085 3.1664 4.35%
2004-05-20 0 4.025 4.025 4.050 3.925 4.250 66,152,000 270,357,956 4.0869 3.064 3.064 3.083 2.988 3.235 86,901,663 3.1111 -4.73%
2004-05-19 0 4.225 4.200 4.225 3.875 4.250 67,353,000 274,517,300 4.0758 3.216 3.197 3.216 2.950 3.235 88,479,377 3.1026 15.75%
2004-05-18 0 3.650 3.625 3.650 3.550 3.700 42,099,000 153,584,800 3.6482 2.778 2.759 2.778 2.702 2.817 55,304,044 2.7771 4.29%
2004-05-17 0 3.500 3.500 3.525 3.425 3.700 44,819,759 158,276,488 3.5314 2.664 2.664 2.683 2.607 2.817 58,878,214 2.6882 -4.76%
2004-05-14 0 3.675 3.675 3.700 3.475 3.975 48,838,761 181,032,712 3.7067 2.798 2.798 2.817 2.645 3.026 64,157,842 2.8217 -5.77%
2004-05-13 0 3.900 3.900 3.925 3.825 4.075 18,758,089 73,982,710 3.9440 2.969 2.969 2.988 2.912 3.102 24,641,872 3.0023 -3.70%
2004-05-12 0 4.050 4.050 4.075 4.025 4.200 53,663,800 218,988,650 4.0808 3.083 3.083 3.102 3.064 3.197 70,496,334 3.1064 2.53%
2004-05-11 0 3.950 3.925 3.950 3.750 4.025 72,075,800 283,072,592 3.9274 3.007 2.988 3.007 2.855 3.064 94,683,561 2.9897 5.33%
2004-05-10 0 3.750 3.725 3.750 3.675 4.125 80,140,000 311,051,344 3.8813 2.855 2.836 2.855 2.798 3.140 105,277,230 2.9546 -13.29%
2004-05-07 0 4.325 4.300 4.325 4.250 4.475 52,921,000 230,638,496 4.3582 3.292 3.273 3.292 3.235 3.406 69,520,542 3.3176 -6.49%
2004-05-06 0 4.625 4.600 4.625 4.575 4.800 33,440,000 156,665,700 4.6850 3.521 3.502 3.521 3.483 3.654 43,929,006 3.5663 -1.60%
2004-05-05 0 4.700 4.675 4.700 4.600 4.825 30,509,000 143,632,000 4.7079 3.578 3.559 3.578 3.502 3.673 40,078,650 3.5838 -2.08%
2004-05-04 0 4.800 4.775 4.800 4.600 4.850 45,888,000 216,852,900 4.7257 3.654 3.635 3.654 3.502 3.692 60,281,526 3.5973 4.92%
2004-05-03 0 4.575 4.575 4.600 4.450 4.625 23,523,320 106,902,554 4.5445 3.483 3.483 3.502 3.387 3.521 30,901,796 3.4594 2.01%
2004-04-30 0 4.575 4.550 4.575 4.250 4.625 86,395,500 384,912,620 4.4552 3.414 3.395 3.414 3.172 3.451 115,772,359 3.3247 2.23%
2004-04-29 0 4.475 4.450 4.475 4.350 4.625 82,833,500 371,956,038 4.4904 3.339 3.321 3.339 3.246 3.451 110,999,181 3.3510 -9.60%
2004-04-28 0 4.950 4.925 4.950 4.850 5.050 32,353,000 160,257,625 4.9534 3.694 3.675 3.694 3.619 3.769 43,353,915 3.6965 1.54%
2004-04-27 0 4.875 4.850 4.875 4.750 5.050 64,302,000 316,892,972 4.9282 3.638 3.619 3.638 3.545 3.769 86,166,458 3.6777 -1.02%
2004-04-26 0 4.925 4.925 4.950 4.850 5.350 79,254,400 399,761,980 5.0440 3.675 3.675 3.694 3.619 3.992 106,203,088 3.7641 -10.45%
2004-04-23 0 5.500 5.450 5.500 5.200 5.500 92,021,400 491,419,384 5.3403 4.104 4.067 4.104 3.881 4.104 123,311,221 3.9852 6.80%
2004-04-22 0 5.150 5.100 5.150 4.850 5.500 167,083,334 847,983,691 5.0752 3.843 3.806 3.843 3.619 4.104 223,896,288 3.7874 -2.83%
2004-04-21 0 5.300 5.250 5.300 5.100 5.500 98,790,000 523,203,820 5.2961 3.955 3.918 3.955 3.806 4.104 132,381,332 3.9522 -3.64%
2004-04-20 0 5.500 5.450 5.500 5.400 5.950 114,390,000 638,039,650 5.5778 4.104 4.067 4.104 4.030 4.440 153,285,763 4.1624 -7.56%
2004-04-19 0 5.950 5.900 5.950 5.850 6.300 58,848,000 356,835,400 6.0637 4.440 4.403 4.440 4.366 4.701 78,857,947 4.5250 -4.03%
2004-04-16 0 6.200 6.250 6.300 6.050 6.300 44,397,000 274,820,852 6.1901 4.627 4.664 4.701 4.515 4.701 59,493,208 4.6194 1.64%
2004-04-15 0 6.100 6.050 6.100 5.950 6.300 102,268,000 621,918,000 6.0813 4.552 4.515 4.552 4.440 4.701 137,041,948 4.5382 -1.61%
2004-04-14 0 6.200 6.150 6.200 6.150 6.550 76,964,000 489,142,040 6.3555 4.627 4.589 4.627 4.589 4.888 103,133,888 4.7428 -8.15%
2004-04-13 0 6.750 6.700 6.750 6.550 6.900 37,154,000 248,054,510 6.6764 5.037 5.000 5.037 4.888 5.149 49,787,387 4.9823 -2.88%
2004-04-08 0 6.950 6.950 7.000 6.800 7.000 17,163,000 118,686,970 6.9153 5.186 5.186 5.224 5.075 5.224 22,998,895 5.1606 -0.71%
2004-04-07 0 7.000 6.950 7.000 6.800 7.050 26,820,800 186,103,268 6.9388 5.224 5.186 5.224 5.075 5.261 35,940,614 5.1781 -0.71%
2004-04-06 0 7.050 7.050 7.100 6.850 7.050 54,479,000 380,021,250 6.9756 5.261 5.261 5.298 5.112 5.261 73,003,367 5.2055 5.22%
2004-04-02 0 6.700 6.700 6.750 6.450 6.750 47,004,000 310,885,400 6.6140 5.000 5.000 5.037 4.813 5.037 62,986,660 4.9357 4.69%
2004-04-01 0 6.400 6.350 6.400 6.250 6.450 22,338,000 141,679,350 6.3425 4.776 4.739 4.776 4.664 4.813 29,933,538 4.7331 0.79%
2004-03-31 0 6.350 6.350 6.400 6.300 6.550 45,058,000 290,403,520 6.4451 4.739 4.739 4.776 4.701 4.888 60,378,966 4.8097 -0.78%
2004-03-30 0 6.400 6.350 6.400 6.150 6.450 45,080,100 285,306,100 6.3289 4.776 4.739 4.776 4.589 4.813 60,408,581 4.7229 6.67%
2004-03-29 0 6.000 6.000 6.050 5.900 6.100 24,712,000 148,326,392 6.0022 4.478 4.478 4.515 4.403 4.552 33,114,763 4.4792 -1.64%
2004-03-26 0 6.100 6.050 6.100 6.000 6.400 32,762,000 201,457,128 6.1491 4.552 4.515 4.552 4.478 4.776 43,901,986 4.5888 -1.61%
2004-03-25 0 6.200 6.150 6.200 6.100 6.550 40,819,200 256,894,500 6.2935 4.627 4.589 4.627 4.552 4.888 54,698,857 4.6965 -6.06%
2004-03-24 0 6.600 6.550 6.600 6.450 6.650 20,746,000 135,515,702 6.5321 4.925 4.888 4.925 4.813 4.963 27,800,214 4.8746 3.12%
2004-03-23 0 6.400 6.350 6.400 6.300 6.500 26,942,000 172,656,240 6.4084 4.776 4.739 4.776 4.701 4.851 36,103,025 4.7823 3.23%
2004-03-22 0 6.200 6.150 6.200 6.050 6.250 19,972,000 123,275,060 6.1724 4.627 4.589 4.627 4.515 4.664 26,763,032 4.6062 -1.59%
2004-03-19 0 6.300 6.250 6.300 6.150 6.500 21,735,449 137,642,956 6.3326 4.701 4.664 4.701 4.589 4.851 29,126,103 4.7258 -2.33%
2004-03-18 0 6.450 6.400 6.450 6.350 6.650 31,212,000 204,334,670 6.5467 4.813 4.776 4.813 4.739 4.963 41,824,943 4.8855 -1.53%
2004-03-17 0 6.550 6.550 6.600 6.450 6.650 24,394,000 160,145,700 6.5650 4.888 4.888 4.925 4.813 4.963 32,688,635 4.8991 1.55%
2004-03-16 0 6.450 6.400 6.450 6.300 6.550 27,572,000 178,049,778 6.4576 4.813 4.776 4.813 4.701 4.888 36,947,242 4.8190 -0.77%
2004-03-15 0 6.500 6.450 6.500 6.200 6.650 69,269,000 448,050,650 6.4683 4.851 4.813 4.851 4.627 4.963 92,822,376 4.8270 3.17%
2004-03-12 0 6.300 6.250 6.300 5.700 6.350 67,248,000 405,403,276 6.0285 4.701 4.664 4.701 4.254 4.739 90,114,180 4.4988 6.78%
2004-03-11 0 5.900 5.900 5.950 5.650 6.250 98,886,000 590,536,974 5.9719 4.403 4.403 4.440 4.216 4.664 132,509,975 4.4565 -2.48%
2004-03-10 0 6.050 6.000 6.050 5.900 6.150 32,250,000 194,700,590 6.0372 4.515 4.478 4.515 4.403 4.589 43,215,892 4.5053 -2.42%
2004-03-09 0 6.200 6.150 6.200 6.150 6.300 17,158,000 106,884,450 6.2294 4.627 4.589 4.627 4.589 4.701 22,992,194 4.6487 -2.36%
2004-03-08 0 6.350 6.350 6.400 6.250 6.550 24,812,000 159,090,600 6.4118 4.739 4.739 4.776 4.664 4.888 33,248,766 4.7849 0.00%
2004-03-05 0 6.350 6.350 6.400 6.350 6.600 29,002,466 187,560,190 6.4670 4.739 4.739 4.776 4.739 4.925 38,864,106 4.8261 -3.05%
2004-03-04 0 6.550 6.500 6.550 6.450 6.700 38,886,000 254,720,100 6.5504 4.888 4.851 4.888 4.813 5.000 52,108,315 4.8883 -2.96%
2004-03-03 0 6.750 6.750 6.800 6.400 6.800 62,079,000 406,041,450 6.5407 5.037 5.037 5.075 4.776 5.075 83,187,577 4.8810 3.05%
2004-03-02 0 6.550 6.500 6.550 6.350 6.700 99,780,000 653,337,904 6.5478 4.888 4.851 4.888 4.739 5.000 133,707,959 4.8863 4.80%
2004-03-01 0 6.250 6.250 6.300 6.150 6.300 25,372,000 158,631,750 6.2522 4.664 4.664 4.701 4.589 4.701 33,999,182 4.6658 -0.79%
2004-02-27 0 6.300 6.250 6.300 6.050 6.300 38,983,000 241,619,310 6.1981 4.701 4.664 4.701 4.515 4.701 52,238,298 4.6253 3.28%
2004-02-26 0 6.100 6.050 6.100 5.800 6.100 33,368,000 198,219,700 5.9404 4.552 4.515 4.552 4.328 4.552 44,714,043 4.4331 3.39%
2004-02-25 0 5.900 5.900 5.950 5.750 6.150 30,452,500 180,207,925 5.9177 4.403 4.403 4.440 4.291 4.589 40,807,192 4.4161 -1.67%
2004-02-24 0 6.000 5.950 6.000 5.950 6.100 14,824,000 89,401,150 6.0308 4.478 4.440 4.478 4.440 4.552 19,864,570 4.5005 -0.83%
2004-02-23 0 6.050 6.000 6.050 5.850 6.100 24,720,000 148,275,140 5.9982 4.515 4.478 4.515 4.366 4.552 33,125,484 4.4762 -0.82%
2004-02-20 0 6.100 6.050 6.100 5.950 6.200 28,286,000 172,942,874 6.1141 4.552 4.515 4.552 4.440 4.627 37,904,022 4.5627 1.67%
2004-02-19 0 6.000 5.950 6.000 5.900 6.400 60,453,000 368,720,400 6.0993 4.478 4.440 4.478 4.403 4.776 81,008,692 4.5516 -6.25%
2004-02-18 0 6.400 6.350 6.400 6.350 6.600 54,102,000 348,572,848 6.4429 4.776 4.739 4.776 4.739 4.925 72,498,176 4.8080 0.00%
2004-02-17 0 6.400 6.350 6.400 6.150 6.450 55,597,000 352,794,300 6.3456 4.776 4.739 4.776 4.589 4.813 74,501,517 4.7354 2.40%
2004-02-16 0 6.250 6.200 6.250 6.050 6.250 34,858,000 215,578,300 6.1845 4.664 4.627 4.664 4.515 4.664 46,710,684 4.6152 3.31%
2004-02-13 0 6.050 6.000 6.050 5.850 6.100 34,454,000 206,106,300 5.9821 4.515 4.478 4.515 4.366 4.552 46,169,313 4.4641 2.54%
2004-02-12 0 5.900 5.850 5.900 5.800 6.000 27,567,000 162,122,940 5.8811 4.403 4.366 4.403 4.328 4.478 36,940,542 4.3888 3.51%
2004-02-11 0 5.700 5.650 5.700 5.550 6.000 30,088,000 174,875,040 5.8121 4.254 4.216 4.254 4.142 4.478 40,318,752 4.3373 -1.72%
2004-02-10 0 5.800 5.800 5.850 5.800 6.050 56,904,000 336,767,600 5.9182 4.328 4.328 4.366 4.328 4.515 76,252,934 4.4165 -1.69%
2004-02-09 0 5.900 5.850 5.900 5.750 6.000 65,730,000 386,680,200 5.8829 4.403 4.366 4.403 4.291 4.478 88,080,018 4.3901 4.42%
2004-02-06 0 5.650 5.650 5.700 5.300 5.700 77,081,500 426,506,850 5.5332 4.216 4.216 4.254 3.955 4.254 103,291,342 4.1292 7.62%
2004-02-05 0 5.250 5.200 5.250 5.200 5.350 44,137,000 232,676,950 5.2717 3.918 3.881 3.918 3.881 3.992 59,144,801 3.9340 1.94%
2004-02-04 0 5.150 5.150 5.200 5.100 5.450 42,510,000 224,493,126 5.2809 3.843 3.843 3.881 3.806 4.067 56,964,576 3.9409 -1.90%
2004-02-03 0 5.250 5.200 5.250 4.875 5.300 66,320,900 339,409,960 5.1177 3.918 3.881 3.918 3.638 3.955 88,871,840 3.8191 6.60%
2004-02-02 0 4.925 4.900 4.925 4.850 5.000 57,724,000 285,574,152 4.9472 3.675 3.657 3.675 3.619 3.731 77,351,756 3.6919 -3.43%
2004-01-30 0 5.100 5.100 5.150 5.050 5.300 69,852,000 358,859,900 5.1374 3.806 3.806 3.843 3.769 3.955 93,603,612 3.8338 -4.67%
2004-01-29 0 5.350 5.300 5.350 5.150 5.400 33,438,000 177,144,600 5.2977 3.992 3.955 3.992 3.843 4.030 44,807,845 3.9534 -1.83%
2004-01-28 0 5.450 5.400 5.450 5.350 5.650 28,935,000 158,695,796 5.4846 4.067 4.030 4.067 3.992 4.216 38,773,700 4.0929 -0.91%
2004-01-27 0 5.500 5.450 5.500 5.300 5.600 37,478,000 204,138,200 5.4469 4.104 4.067 4.104 3.955 4.179 50,221,556 4.0648 0.00%
2004-01-26 0 5.500 5.500 5.550 5.450 5.750 22,486,640 125,257,649 5.5703 4.104 4.104 4.142 4.067 4.291 30,132,719 4.1569 -5.17%
2004-01-21 0 5.800 5.750 5.800 5.650 5.900 20,632,300 118,928,015 5.7642 4.328 4.291 4.328 4.216 4.403 27,647,853 4.3015 0.87%
2004-01-20 0 5.750 5.750 5.800 5.500 5.850 54,931,000 312,008,850 5.6800 4.291 4.291 4.328 4.104 4.366 73,609,059 4.2387 5.50%
2004-01-19 0 5.450 5.450 5.500 4.975 5.500 63,682,500 332,478,608 5.2209 4.067 4.067 4.104 3.713 4.104 85,336,311 3.8961 3.81%
2004-01-16 0 5.250 5.200 5.250 5.150 5.700 83,242,000 445,870,000 5.3563 3.918 3.881 3.918 3.843 4.254 111,546,582 3.9972 -7.08%
2004-01-15 0 5.650 5.650 5.700 5.550 5.900 48,764,000 279,403,650 5.7297 4.216 4.216 4.254 4.142 4.403 65,345,109 4.2758 -1.74%
2004-01-14 0 5.750 5.700 5.750 5.600 5.850 30,677,000 175,859,200 5.7326 4.291 4.254 4.291 4.179 4.366 41,108,028 4.2780 -1.71%
2004-01-13 0 5.850 5.850 5.900 5.500 5.900 57,927,400 331,663,260 5.7255 4.366 4.366 4.403 4.104 4.403 77,624,318 4.2727 2.63%
2004-01-12 0 5.700 5.650 5.700 5.550 5.900 52,127,468 299,449,174 5.7446 4.254 4.216 4.254 4.142 4.403 69,852,249 4.2869 -5.79%
2004-01-09 0 6.050 6.000 6.050 5.900 6.250 59,805,600 361,308,074 6.0414 4.515 4.478 4.515 4.403 4.664 80,141,158 4.5084 -3.20%
2004-01-08 0 6.250 6.200 6.250 6.050 6.300 46,406,900 285,985,386 6.1626 4.664 4.627 4.664 4.515 4.701 62,186,529 4.5988 -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 4.739 4.739 4.776 4.366 5.000 225,020,124 4.6817 3.25%
2004-01-06 1 6.150 - - - - 788,000 4,781,505 6.0679 4.589 - - - - 1,055,942 4.5282 0.00%
2004-01-05 0 6.150 6.150 6.200 5.950 6.200 26,750,000 162,696,308 6.0821 4.589 4.589 4.627 4.440 4.627 35,845,740 4.5388 0.82%
2004-01-02 0 6.100 6.050 6.100 5.850 6.200 24,810,000 149,597,600 6.0297 4.552 4.515 4.552 4.366 4.627 33,246,086 4.4997 3.39%
2003-12-31 0 5.900 5.900 5.950 5.700 5.950 12,792,000 74,185,000 5.7993 4.403 4.403 4.440 4.254 4.440 17,141,634 4.3278 1.72%
2003-12-30 0 5.800 5.800 5.850 5.750 6.150 30,068,000 177,930,610 5.9176 4.328 4.328 4.366 4.291 4.589 40,291,951 4.4160 -5.69%
2003-12-29 0 6.150 6.100 6.150 5.850 6.200 37,046,000 223,116,700 6.0227 4.589 4.552 4.589 4.366 4.627 49,642,664 4.4945 2.50%
2003-12-24 0 6.000 5.950 6.000 5.750 6.000 15,472,800 91,113,264 5.8886 4.478 4.440 4.478 4.291 4.478 20,733,980 4.3944 2.56%
2003-12-23 0 5.850 5.850 5.900 5.800 6.100 35,656,500 211,111,338 5.9207 4.366 4.366 4.403 4.328 4.552 47,780,696 4.4183 0.00%
2003-12-22 0 5.850 5.800 5.850 5.500 5.900 57,840,720 333,482,866 5.7655 4.366 4.328 4.366 4.104 4.403 77,508,164 4.3026 7.34%
2003-12-19 0 5.450 5.450 5.500 5.250 5.500 48,923,000 263,667,910 5.3894 4.067 4.067 4.104 3.918 4.104 65,558,173 4.0219 5.83%
2003-12-18 0 5.150 5.150 5.200 5.100 5.450 55,602,400 290,196,783 5.2191 3.843 3.843 3.881 3.806 4.067 74,508,754 3.8948 -3.74%
2003-12-17 0 5.350 5.350 5.400 4.875 5.400 98,365,000 497,220,560 5.0549 3.992 3.992 4.030 3.638 4.030 131,811,820 3.7722 5.94%
2003-12-16 0 5.050 5.050 5.100 4.925 5.500 81,893,000 424,460,120 5.1831 3.769 3.769 3.806 3.675 4.104 109,738,885 3.8679 -8.18%
2003-12-15 0 5.500 5.550 5.600 5.250 5.850 44,194,000 245,482,150 5.5546 4.104 4.142 4.179 3.918 4.366 59,221,182 4.1452 -0.90%
2003-12-12 0 5.550 5.500 5.550 5.400 5.650 35,302,000 194,458,352 5.5084 4.142 4.104 4.142 4.030 4.216 47,305,656 4.1107 5.71%
2003-12-11 0 5.250 5.250 5.300 5.050 5.400 33,737,000 176,457,310 5.2304 3.918 3.918 3.955 3.769 4.030 45,208,513 3.9032 -0.94%
2003-12-10 0 5.300 5.300 5.350 5.150 5.550 48,982,688 261,546,181 5.3396 3.955 3.955 3.992 3.843 4.142 65,638,156 3.9847 3.92%
2003-12-09 0 5.100 5.100 5.150 4.875 5.200 47,799,482 240,762,776 5.0369 3.806 3.806 3.843 3.638 3.881 64,052,628 3.7588 6.81%
2003-12-08 0 4.775 4.775 4.800 4.600 4.775 17,422,000 82,417,796 4.7307 3.563 3.563 3.582 3.433 3.563 23,345,962 3.5303 2.14%
2003-12-05 0 4.675 4.650 4.675 4.600 4.725 19,114,000 88,848,504 4.6483 3.489 3.470 3.489 3.433 3.526 25,613,289 3.4688 3.89%
2003-12-04 0 4.500 4.500 4.525 4.450 4.625 20,842,000 94,088,350 4.5144 3.358 3.358 3.377 3.321 3.451 27,928,856 3.3689 -2.70%
2003-12-03 0 4.625 4.600 4.625 4.600 4.700 22,220,000 103,036,144 4.6371 3.451 3.433 3.451 3.433 3.507 29,775,414 3.4604 0.54%
2003-12-02 0 4.600 4.600 4.625 4.525 4.775 69,630,979 323,221,379 4.6419 3.433 3.433 3.451 3.377 3.563 93,307,437 3.4640 7.60%
2003-12-01 0 4.275 4.275 4.300 4.125 4.350 38,284,000 163,382,818 4.2677 3.190 3.190 3.209 3.078 3.246 51,301,619 3.1847 6.21%
2003-11-28 0 4.025 4.025 4.050 3.925 4.050 19,635,000 78,542,875 4.0001 3.004 3.004 3.022 2.929 3.022 26,311,443 2.9851 1.26%
2003-11-27 0 3.975 3.925 3.975 3.875 3.975 19,509,000 76,332,000 3.9127 2.966 2.929 2.966 2.892 2.966 26,142,599 2.9198 1.92%
2003-11-26 0 3.900 3.875 3.900 3.775 3.900 18,580,000 71,462,700 3.8462 2.910 2.892 2.910 2.817 2.910 24,897,714 2.8703 1.96%
2003-11-25 0 3.825 3.800 3.825 3.750 3.850 31,256,000 118,327,900 3.7858 2.854 2.836 2.854 2.798 2.873 41,883,904 2.8251 4.79%
2003-11-24 0 3.650 3.625 3.650 3.550 3.675 7,765,100 27,963,500 3.6012 2.724 2.705 2.724 2.649 2.742 10,405,449 2.6874 0.00%
2003-11-21 0 3.650 3.650 3.675 3.425 3.675 44,678,000 157,817,790 3.5323 2.724 2.724 2.742 2.556 2.742 59,869,756 2.6360 0.69%
2003-11-20 0 3.625 3.625 3.650 3.550 3.750 15,986,000 58,161,976 3.6383 2.705 2.705 2.724 2.649 2.798 21,421,682 2.7151 -2.03%
2003-11-19 0 3.700 3.675 3.700 3.600 3.725 47,731,000 175,031,150 3.6670 2.761 2.742 2.761 2.687 2.780 63,960,860 2.7365 -4.52%
2003-11-18 0 3.875 3.875 3.900 3.825 3.975 22,076,000 85,494,940 3.8728 2.892 2.892 2.910 2.854 2.966 29,582,450 2.8901 -1.27%
2003-11-17 0 3.925 3.900 3.925 3.800 3.950 12,640,000 49,154,840 3.8888 2.929 2.910 2.929 2.836 2.948 16,937,950 2.9021 -0.63%
2003-11-14 0 3.950 3.950 3.975 3.875 4.050 37,790,000 150,565,500 3.9843 2.948 2.948 2.966 2.892 3.022 50,639,645 2.9733 0.64%
2003-11-13 0 3.925 3.900 3.925 3.775 3.925 22,913,000 88,527,260 3.8636 2.929 2.910 2.929 2.817 2.929 30,704,054 2.8832 3.29%
2003-11-12 0 3.800 3.800 3.825 3.475 3.825 28,264,000 102,013,620 3.6093 2.836 2.836 2.854 2.593 2.854 37,874,542 2.6935 5.56%
2003-11-11 0 3.600 3.575 3.600 3.575 3.750 34,401,000 125,236,942 3.6405 2.687 2.668 2.687 2.668 2.798 46,098,291 2.7167 -2.70%
2003-11-10 0 3.700 3.700 3.725 3.600 3.825 33,407,000 123,506,860 3.6970 2.761 2.761 2.780 2.687 2.854 44,766,304 2.7589 -1.99%
2003-11-07 0 3.775 3.775 3.800 3.750 3.900 23,792,000 91,186,500 3.8327 2.817 2.817 2.836 2.798 2.910 31,881,938 2.8601 -0.66%
2003-11-06 0 3.800 3.775 3.800 3.675 3.975 35,384,000 134,320,906 3.7961 2.836 2.817 2.836 2.742 2.966 47,415,538 2.8328 -4.40%
2003-11-05 0 3.975 3.925 3.950 3.850 4.050 29,738,000 117,402,800 3.9479 2.966 2.929 2.948 2.873 3.022 39,849,742 2.9461 -1.24%
2003-11-04 0 4.025 4.025 4.050 4.000 4.150 21,594,000 87,668,484 4.0599 3.004 3.004 3.022 2.985 3.097 28,936,557 3.0297 -3.01%
2003-11-03 0 4.150 4.150 4.175 4.000 4.150 25,302,000 103,746,960 4.1003 3.097 3.097 3.116 2.985 3.097 33,905,380 3.0599 3.75%
2003-10-31 0 4.000 4.000 4.025 3.950 4.150 24,020,500 96,740,978 4.0274 2.985 2.985 3.004 2.948 3.097 32,188,134 3.0055 -2.44%
2003-10-30 0 4.100 4.100 4.125 4.000 4.200 33,550,400 136,441,610 4.0668 3.060 3.060 3.078 2.985 3.134 44,958,464 3.0348 -0.61%
2003-10-29 0 4.125 4.100 4.125 4.000 4.200 33,875,000 138,237,570 4.0808 3.078 3.060 3.078 2.985 3.134 45,393,437 3.0453 0.00%
2003-10-28 0 4.125 4.100 4.125 3.875 4.125 55,728,000 221,077,850 3.9671 3.078 3.060 3.078 2.892 3.078 74,677,061 2.9605 7.14%
2003-10-27 0 3.850 3.825 3.850 3.450 3.875 63,816,000 232,272,100 3.6397 2.873 2.854 2.873 2.575 2.892 85,515,205 2.7161 13.24%
2003-10-24 0 3.400 3.375 3.400 3.175 3.450 39,432,000 131,462,400 3.3339 2.537 2.519 2.537 2.369 2.575 52,839,970 2.4879 0.74%
2003-10-23 0 3.375 3.350 3.375 3.325 3.575 54,332,500 186,601,163 3.4344 2.519 2.500 2.519 2.481 2.668 72,807,052 2.5630 -7.53%
2003-10-22 0 3.650 3.650 3.675 3.525 3.700 20,816,000 75,168,136 3.6111 2.724 2.724 2.742 2.631 2.761 27,894,016 2.6948 1.39%
2003-10-21 0 3.600 3.575 3.600 3.500 3.625 22,231,501 78,879,334 3.5481 2.687 2.668 2.687 2.612 2.705 29,790,826 2.6478 1.41%
2003-10-20 0 3.550 3.550 3.575 3.350 3.600 38,122,000 133,097,946 3.4914 2.649 2.649 2.668 2.500 2.687 51,084,534 2.6054 -2.07%
2003-10-17 0 3.625 3.625 3.650 3.575 3.725 23,014,000 83,149,626 3.6130 2.705 2.705 2.724 2.668 2.780 30,839,396 2.6962 -2.03%
2003-10-16 0 3.700 3.675 3.750 3.575 3.750 27,854,000 102,158,086 3.6676 2.761 2.742 2.798 2.668 2.798 37,325,130 2.7370 2.78%
2003-10-15 0 3.600 3.600 3.625 3.525 3.625 15,632,000 55,934,116 3.5782 2.687 2.687 2.705 2.631 2.705 20,947,312 2.6702 0.70%
2003-10-14 0 3.575 3.550 3.575 3.525 3.650 45,916,000 164,001,860 3.5718 2.668 2.649 2.668 2.631 2.724 61,528,710 2.6655 3.62%
2003-10-13 0 3.450 3.450 3.475 3.275 3.500 24,600,439 84,129,203 3.4198 2.575 2.575 2.593 2.444 2.612 32,965,269 2.5521 2.22%
2003-10-10 0 3.375 3.350 3.375 3.350 3.550 38,851,900 133,050,170 3.4245 2.519 2.500 2.519 2.500 2.649 52,062,620 2.5556 0.00%
2003-10-09 0 3.375 3.350 3.375 3.175 3.475 95,310,000 317,909,550 3.3355 2.519 2.500 2.519 2.369 2.593 127,718,036 2.4892 10.66%
2003-10-08 0 3.050 3.000 3.050 2.975 3.125 50,208,500 153,413,325 3.0555 2.276 2.239 2.276 2.220 2.332 67,280,778 2.2802 3.39%
2003-10-07 0 2.950 2.950 2.975 2.875 3.000 27,002,000 79,549,430 2.9461 2.201 2.201 2.220 2.145 2.239 36,183,427 2.1985 0.00%
2003-10-06 0 2.950 2.925 2.975 2.875 3.025 44,526,000 131,542,170 2.9543 2.201 2.183 2.220 2.145 2.257 59,666,071 2.2046 0.85%
2003-10-03 0 2.925 2.900 2.925 2.825 3.025 83,876,000 243,806,880 2.9068 2.183 2.164 2.183 2.108 2.257 112,396,159 2.1692 4.46%
2003-10-02 0 2.800 2.800 2.825 2.675 2.825 100,454,225 278,675,007 2.7741 2.090 2.090 2.108 1.996 2.108 134,611,439 2.0702 7.69%
2003-09-30 0 2.600 2.575 2.600 2.475 2.600 57,640,000 147,269,350 2.5550 1.940 1.922 1.940 1.847 1.940 77,239,194 1.9067 5.05%
2003-09-29 0 2.475 2.450 2.475 2.425 2.500 21,054,987 52,040,867 2.4717 1.847 1.828 1.847 1.810 1.866 28,214,265 1.8445 0.00%
2003-09-26 0 2.475 2.450 2.475 2.425 2.475 23,324,000 57,130,700 2.4494 1.847 1.828 1.847 1.810 1.847 31,254,805 1.8279 3.12%
2003-09-25 0 2.400 2.375 2.400 2.350 2.450 16,948,000 40,795,250 2.4071 1.791 1.772 1.791 1.754 1.828 22,710,789 1.7963 0.00%
2003-09-24 0 2.400 2.375 2.400 2.300 2.400 17,210,000 40,731,100 2.3667 1.791 1.772 1.791 1.716 1.791 23,061,876 1.7662 2.13%
2003-09-23 0 2.350 2.325 2.350 2.200 2.375 13,521,000 31,063,400 2.2974 1.754 1.735 1.754 1.642 1.772 18,118,514 1.7145 6.82%
2003-09-22 0 2.200 2.200 2.225 2.175 2.300 15,596,000 34,796,400 2.2311 1.642 1.642 1.660 1.623 1.716 20,899,071 1.6650 -2.22%
2003-09-19 0 2.250 2.225 2.250 2.200 2.325 27,250,000 61,358,100 2.2517 1.679 1.660 1.679 1.642 1.735 36,515,754 1.6803 -2.17%
2003-09-18 0 2.300 2.275 2.300 2.250 2.375 27,539,000 62,865,125 2.2828 1.716 1.698 1.716 1.679 1.772 36,903,022 1.7035 -4.17%
2003-09-17 0 2.400 2.375 2.400 2.350 2.475 14,282,000 34,086,200 2.3867 1.791 1.772 1.791 1.754 1.847 19,138,275 1.7810 -2.04%
2003-09-16 0 2.450 2.450 2.475 2.275 2.475 20,224,000 48,481,800 2.3972 1.828 1.828 1.847 1.698 1.847 27,100,719 1.7889 4.26%
2003-09-15 0 2.350 2.325 2.350 2.325 2.375 15,736,000 36,935,750 2.3472 1.754 1.735 1.754 1.735 1.772 21,086,675 1.7516 2.17%
2003-09-11 0 2.300 2.300 2.325 2.275 2.350 34,264,000 79,347,450 2.3158 1.716 1.716 1.735 1.698 1.754 45,914,708 1.7281 1.10%
2003-09-10 0 2.275 2.275 2.300 2.250 2.350 36,376,000 83,401,900 2.2928 1.698 1.698 1.716 1.679 1.754 48,744,846 1.7110 -3.19%
2003-09-09 0 2.350 2.325 2.350 2.325 2.550 27,656,078 66,801,826 2.4154 1.754 1.735 1.754 1.735 1.903 37,059,909 1.8025 -6.93%
2003-09-08 0 2.525 2.500 2.525 2.450 2.525 19,350,000 48,456,100 2.5042 1.884 1.866 1.884 1.828 1.884 25,929,535 1.8688 0.00%
2003-09-05 0 2.525 2.500 2.525 2.450 2.550 48,662,000 120,913,250 2.4848 1.884 1.866 1.884 1.828 1.903 65,208,426 1.8543 4.12%
2003-09-04 0 2.425 2.400 2.450 2.400 2.500 53,350,000 130,494,326 2.4460 1.810 1.791 1.828 1.791 1.866 71,490,475 1.8253 0.00%
2003-09-03 0 2.425 2.400 2.425 2.350 2.425 29,198,000 69,588,194 2.3833 1.810 1.791 1.810 1.754 1.810 39,126,127 1.7786 2.11%
2003-09-02 0 2.375 2.350 2.375 2.300 2.375 14,116,000 33,044,000 2.3409 1.772 1.754 1.772 1.716 1.772 18,915,830 1.7469 1.06%
2003-09-01 0 2.350 2.350 2.375 2.275 2.400 44,017,447 104,075,585 2.3644 1.754 1.754 1.772 1.698 1.791 58,984,596 1.7645 -1.05%
2003-08-29 0 2.375 2.375 2.400 2.325 2.400 34,788,000 82,607,820 2.3746 1.772 1.772 1.791 1.735 1.791 46,616,882 1.7721 0.00%
2003-08-28 0 2.375 2.350 2.375 2.175 2.400 52,618,000 119,967,170 2.2800 1.772 1.754 1.772 1.623 1.791 70,509,575 1.7014 7.95%
2003-08-27 0 2.200 2.175 2.200 2.175 2.275 37,000,000 81,760,450 2.2097 1.642 1.623 1.642 1.623 1.698 49,581,023 1.6490 2.33%
2003-08-26 0 2.150 2.125 2.150 2.100 2.200 39,279,700 84,119,000 2.1415 1.604 1.586 1.604 1.567 1.642 52,635,884 1.5981 -1.15%
2003-08-25 0 2.175 2.175 2.200 2.150 2.275 29,893,021 66,449,694 2.2229 1.623 1.623 1.642 1.604 1.698 40,057,475 1.6589 -4.40%
2003-08-22 0 2.275 2.250 2.275 2.225 2.325 28,082,000 63,556,700 2.2633 1.698 1.679 1.698 1.660 1.735 37,630,657 1.6890 -1.09%
2003-08-21 0 2.300 2.275 2.300 2.275 2.400 18,229,000 42,594,876 2.3367 1.716 1.698 1.716 1.698 1.791 24,427,364 1.7437 0.00%
2003-08-20 0 2.300 2.275 2.300 2.225 2.400 24,983,000 57,129,000 2.2867 1.716 1.698 1.716 1.660 1.791 33,477,911 1.7065 -2.13%
2003-08-19 0 2.350 2.325 2.375 2.325 2.525 29,808,000 72,212,220 2.4226 1.754 1.735 1.772 1.735 1.884 39,943,544 1.8079 -4.08%
2003-08-18 0 2.450 2.425 2.450 2.350 2.450 20,151,561 48,401,723 2.4019 1.828 1.810 1.828 1.754 1.828 27,003,649 1.7924 4.26%
2003-08-15 0 2.350 2.325 2.350 2.300 2.400 13,855,561 32,576,604 2.3512 1.754 1.735 1.754 1.716 1.791 18,566,835 1.7546 -2.08%
2003-08-14 0 2.400 2.375 2.400 2.350 2.425 24,264,000 57,796,150 2.3820 1.791 1.772 1.791 1.754 1.810 32,514,431 1.7776 1.05%
2003-08-13 0 2.375 2.350 2.375 2.275 2.400 52,589,000 123,816,700 2.3544 1.772 1.754 1.772 1.698 1.791 70,470,714 1.7570 5.56%
2003-08-12 0 2.250 2.250 2.275 2.200 2.300 44,398,000 100,008,252 2.2525 1.679 1.679 1.698 1.642 1.716 59,494,548 1.6810 0.00%
2003-08-11 0 2.250 2.225 2.250 2.125 2.250 22,712,000 49,901,250 2.1971 1.679 1.660 1.679 1.586 1.679 30,434,708 1.6396 5.88%
2003-08-08 0 2.125 2.125 2.150 2.100 2.225 33,419,200 71,612,885 2.1429 1.586 1.586 1.604 1.567 1.660 44,782,652 1.5991 -3.41%
2003-08-07 0 2.200 2.175 2.200 2.125 2.325 69,871,000 153,073,500 2.1908 1.642 1.623 1.642 1.586 1.735 93,629,072 1.6349 -4.35%
2003-08-06 0 2.300 2.325 2.350 2.250 2.425 40,459,000 94,709,374 2.3409 1.716 1.735 1.754 1.679 1.810 54,216,179 1.7469 -8.00%
2003-08-05 0 2.500 2.475 2.500 2.375 2.500 19,808,000 48,666,200 2.4569 1.866 1.847 1.866 1.772 1.866 26,543,268 1.8335 1.01%
2003-08-04 0 2.475 2.450 2.475 2.350 2.475 9,002,000 21,693,800 2.4099 1.847 1.828 1.847 1.754 1.847 12,062,929 1.7984 3.12%
2003-08-01 0 2.400 2.375 2.400 2.350 2.450 27,919,000 66,773,000 2.3917 1.791 1.772 1.791 1.754 1.828 37,412,232 1.7848 4.35%
2003-07-31 0 2.300 2.275 2.300 2.250 2.325 15,511,400 35,363,920 2.2799 1.716 1.698 1.716 1.679 1.735 20,785,705 1.7014 2.22%
2003-07-30 0 2.250 2.250 2.275 2.250 2.300 17,526,000 39,838,100 2.2731 1.679 1.679 1.698 1.679 1.716 23,485,325 1.6963 0.00%
2003-07-29 0 2.250 2.250 2.275 2.250 2.325 13,770,000 31,479,970 2.2861 1.679 1.679 1.698 1.679 1.735 18,452,181 1.7060 -2.17%
2003-07-28 0 2.300 2.300 2.325 2.200 2.325 21,136,000 47,879,150 2.2653 1.716 1.716 1.735 1.642 1.735 28,322,824 1.6905 5.75%
2003-07-25 0 2.175 2.175 2.200 2.150 2.200 6,060,000 13,213,000 2.1804 1.623 1.623 1.642 1.604 1.642 8,120,568 1.6271 -1.14%
2003-07-24 0 2.200 2.175 2.225 2.050 2.225 23,356,000 49,939,250 2.1382 1.642 1.623 1.660 1.530 1.660 31,297,686 1.5956 2.33%
2003-07-23 0 2.150 2.125 2.150 2.100 2.275 14,634,000 31,545,100 2.1556 1.604 1.586 1.604 1.567 1.698 19,609,965 1.6086 -4.44%
2003-07-22 0 2.250 2.225 2.250 2.125 2.300 27,179,000 59,726,025 2.1975 1.679 1.660 1.679 1.586 1.716 36,420,612 1.6399 4.65%
2003-07-21 0 2.150 2.125 2.175 2.125 2.275 23,295,000 51,754,600 2.2217 1.604 1.586 1.623 1.586 1.698 31,215,944 1.6580 -3.37%
2003-07-18 0 2.225 2.225 2.250 2.150 2.250 49,480,200 110,165,787 2.2265 1.660 1.660 1.679 1.604 1.679 66,304,836 1.6615 0.00%
2003-07-17 0 2.225 2.225 2.250 2.225 2.475 51,876,000 121,516,134 2.3424 1.660 1.660 1.679 1.660 1.847 69,515,275 1.7480 -6.32%
2003-07-16 0 2.375 2.350 2.375 2.150 2.400 40,082,000 91,204,508 2.2754 1.772 1.754 1.772 1.604 1.791 53,710,988 1.6981 7.95%
2003-07-15 0 2.200 2.150 2.200 2.150 2.250 33,212,000 73,051,440 2.1995 1.642 1.604 1.642 1.604 1.679 44,504,998 1.6414 -1.12%
2003-07-14 0 2.225 2.200 2.225 2.175 2.250 36,695,300 80,830,948 2.2028 1.660 1.642 1.660 1.623 1.679 49,172,717 1.6438 4.71%
2003-07-11 0 2.125 2.125 2.150 2.075 2.175 37,136,000 78,540,682 2.1149 1.586 1.586 1.604 1.548 1.623 49,763,267 1.5783 -1.16%
2003-07-10 0 2.150 2.150 2.175 2.150 2.250 31,914,000 69,825,776 2.1879 1.604 1.604 1.623 1.604 1.679 42,765,643 1.6328 -3.37%
2003-07-09 0 2.225 2.200 2.225 2.125 2.225 69,474,000 151,444,268 2.1799 1.660 1.642 1.660 1.586 1.660 93,097,081 1.6267 5.95%
2003-07-08 0 2.100 2.100 2.125 2.000 2.125 51,986,000 107,860,059 2.0748 1.567 1.567 1.586 1.493 1.586 69,662,678 1.5483 3.70%
2003-07-07 0 2.025 2.000 2.025 1.900 2.025 40,181,600 78,789,530 1.9608 1.511 1.493 1.511 1.418 1.511 53,844,455 1.4633 6.02%
2003-07-04 0 1.910 1.900 1.910 1.840 1.920 40,790,000 77,337,820 1.8960 1.425 1.418 1.425 1.373 1.433 54,659,728 1.4149 3.24%
2003-07-03 0 1.850 1.840 1.850 1.760 1.850 45,454,000 81,688,060 1.7972 1.381 1.373 1.381 1.313 1.381 60,909,617 1.3411 7.56%
2003-07-02 0 1.720 1.720 1.730 1.700 1.760 32,060,000 55,643,448 1.7356 1.284 1.284 1.291 1.269 1.313 42,961,287 1.2952 -1.15%
2003-06-30 0 1.740 1.730 1.740 1.730 1.790 18,380,000 32,197,060 1.7517 1.298 1.291 1.298 1.291 1.336 24,629,708 1.3072 -2.79%
2003-06-27 0 1.790 1.780 1.790 1.710 1.810 28,438,000 50,315,884 1.7693 1.336 1.328 1.336 1.276 1.351 38,107,706 1.3204 4.68%
2003-06-26 0 1.710 1.710 1.720 1.700 1.770 30,514,132 52,899,316 1.7336 1.276 1.276 1.284 1.269 1.321 40,889,781 1.2937 -2.84%
2003-06-25 0 1.760 1.750 1.760 1.730 1.770 17,316,000 30,312,500 1.7505 1.313 1.306 1.313 1.291 1.321 23,203,919 1.3064 0.00%
2003-06-24 0 1.760 1.750 1.760 1.710 1.810 34,219,000 60,030,734 1.7543 1.313 1.306 1.313 1.276 1.351 45,854,406 1.3092 -1.12%
2003-06-23 0 1.780 1.760 1.770 1.770 1.890 32,207,000 59,204,350 1.8382 1.328 1.313 1.321 1.321 1.410 43,158,271 1.3718 -4.81%
2003-06-20 0 1.870 1.870 1.880 1.830 1.920 57,336,000 106,961,682 1.8655 1.395 1.395 1.403 1.366 1.433 76,831,826 1.3922 1.63%
2003-06-19 0 1.840 1.830 1.840 1.790 1.860 38,832,000 70,941,536 1.8269 1.373 1.366 1.373 1.336 1.388 52,035,954 1.3633 2.22%
2003-06-18 0 1.800 1.790 1.800 1.770 1.830 32,198,000 57,696,400 1.7919 1.343 1.336 1.343 1.321 1.366 43,146,210 1.3372 -1.10%
2003-06-17 0 1.820 1.820 1.830 1.790 1.850 44,810,000 81,567,260 1.8203 1.358 1.358 1.366 1.336 1.381 60,046,639 1.3584 1.68%
2003-06-16 0 1.790 1.780 1.790 1.770 1.860 65,298,000 119,718,232 1.8334 1.336 1.328 1.336 1.321 1.388 87,501,126 1.3682 -3.76%
2003-06-13 0 1.860 1.860 1.880 1.830 1.880 39,752,000 73,651,214 1.8528 1.388 1.388 1.403 1.366 1.403 53,268,779 1.3826 0.54%
2003-06-12 0 1.850 1.840 1.850 1.750 1.860 25,447,747 46,488,170 1.8268 1.381 1.373 1.381 1.306 1.388 34,100,685 1.3633 5.71%
2003-06-11 0 1.750 1.750 1.760 1.750 1.800 27,018,000 47,809,340 1.7695 1.306 1.306 1.313 1.306 1.343 36,204,867 1.3205 -1.13%
2003-06-10 0 1.770 1.770 1.780 1.760 1.820 26,190,000 46,913,580 1.7913 1.321 1.321 1.328 1.313 1.358 35,095,324 1.3367 -0.56%
2003-06-09 0 1.780 1.770 1.780 1.770 1.820 15,004,000 26,902,760 1.7930 1.328 1.321 1.328 1.321 1.358 20,105,775 1.3381 0.56%
2003-06-06 0 1.770 1.760 1.770 1.700 1.770 32,350,000 56,077,960 1.7335 1.321 1.313 1.321 1.269 1.321 43,349,895 1.2936 4.73%
2003-06-05 0 1.690 1.680 1.690 1.660 1.750 29,042,000 49,515,780 1.7050 1.261 1.254 1.261 1.239 1.306 38,917,083 1.2723 -1.74%
2003-06-03 0 1.720 1.720 1.740 1.720 1.770 14,760,000 25,724,360 1.7428 1.284 1.284 1.298 1.284 1.321 19,778,808 1.3006 -3.37%
2003-06-02 0 1.780 1.780 1.790 1.680 1.790 31,166,000 54,504,680 1.7489 1.328 1.328 1.336 1.254 1.336 41,763,302 1.3051 6.59%
2003-05-30 0 1.670 1.660 1.670 1.630 1.680 17,702,000 29,496,280 1.6663 1.246 1.239 1.246 1.216 1.254 23,721,170 1.2435 1.83%
2003-05-29 0 1.640 1.630 1.640 1.630 1.670 19,452,000 32,153,280 1.6530 1.224 1.216 1.224 1.216 1.246 26,066,218 1.2335 0.00%
2003-05-28 0 1.640 1.640 1.650 1.620 1.660 34,444,000 56,366,580 1.6365 1.224 1.224 1.231 1.209 1.239 46,155,913 1.2212 3.14%
2003-05-27 0 1.590 1.590 1.600 1.580 1.640 38,101,000 61,091,710 1.6034 1.187 1.187 1.194 1.179 1.224 51,056,394 1.1966 -1.85%
2003-05-26 0 1.620 1.630 1.640 1.620 1.690 41,626,698 69,035,887 1.6585 1.209 1.216 1.224 1.209 1.261 55,780,926 1.2376 0.00%
2003-05-23 0 1.620 1.610 1.620 1.580 1.630 49,140,000 79,098,435 1.6097 1.209 1.201 1.209 1.179 1.216 65,848,959 1.2012 -0.61%
2003-05-22 0 1.630 1.630 1.640 1.570 1.650 72,670,000 117,150,460 1.6121 1.216 1.216 1.224 1.172 1.231 97,379,810 1.2030 4.49%
2003-05-21 0 1.560 1.560 1.570 1.450 1.590 66,124,000 100,728,700 1.5233 1.164 1.164 1.172 1.082 1.187 88,607,989 1.1368 8.33%
2003-05-20 0 1.440 1.430 1.440 1.390 1.440 13,116,000 18,654,200 1.4222 1.075 1.067 1.075 1.037 1.075 17,575,803 1.0614 2.13%
2003-05-19 0 1.410 1.410 1.420 1.360 1.420 20,997,000 29,332,252 1.3970 1.052 1.052 1.060 1.015 1.060 28,136,561 1.0425 3.68%
2003-05-16 0 1.360 1.340 1.360 1.340 1.370 11,487,000 15,583,670 1.3566 1.015 1.000 1.015 1.000 1.022 15,392,898 1.0124 0.74%
2003-05-15 0 1.350 1.340 1.350 1.330 1.360 15,448,000 20,840,860 1.3491 1.007 1.000 1.007 0.993 1.015 20,700,747 1.0068 0.00%
2003-05-14 0 1.350 1.340 1.350 1.310 1.350 14,548,000 19,351,720 1.3302 1.007 1.000 1.007 0.978 1.007 19,494,722 0.9927 1.50%
2003-05-13 0 1.330 1.330 1.340 1.300 1.340 11,180,751 14,798,141 1.3235 0.993 0.993 1.000 0.970 1.000 14,982,516 0.9877 3.10%
2003-05-12 0 1.290 1.290 1.300 1.280 1.300 16,246,000 20,980,522 1.2914 0.963 0.963 0.970 0.955 0.970 21,770,089 0.9637 1.57%
2003-05-09 0 1.270 1.270 1.280 1.260 1.320 12,968,000 16,668,720 1.2854 0.948 0.948 0.955 0.940 0.985 17,377,479 0.9592 -2.16%
2003-05-07 0 1.340 1.340 1.350 1.340 1.390 23,122,000 31,335,360 1.3552 0.969 0.969 0.976 0.969 1.005 31,986,687 0.9796 -2.19%
2003-05-06 0 1.370 1.360 1.370 1.350 1.390 22,426,000 30,739,140 1.3707 0.990 0.983 0.990 0.976 1.005 31,023,849 0.9908 2.24%
2003-05-05 0 1.340 1.340 1.350 1.320 1.350 12,236,000 16,368,140 1.3377 0.969 0.969 0.976 0.954 0.976 16,927,130 0.9670 0.75%
2003-05-02 0 1.330 1.320 1.330 1.320 1.390 28,585,000 38,394,320 1.3432 0.961 0.954 0.961 0.954 1.005 39,544,133 0.9709 -2.21%
2003-04-30 0 1.360 1.350 1.360 1.350 1.390 32,672,000 44,501,340 1.3621 0.983 0.976 0.983 0.976 1.005 45,198,038 0.9846 0.00%
2003-04-29 0 1.360 1.360 1.370 1.310 1.380 49,132,000 66,476,420 1.3530 0.983 0.983 0.990 0.947 0.998 67,968,598 0.9780 6.25%
2003-04-28 0 1.280 1.270 1.280 1.250 1.290 28,526,000 36,258,020 1.2711 0.925 0.918 0.925 0.904 0.932 39,462,514 0.9188 3.23%
2003-04-25 0 1.240 1.230 1.240 1.210 1.260 26,614,500 33,028,090 1.2410 0.896 0.889 0.896 0.875 0.911 36,818,168 0.8971 0.00%
2003-04-24 0 1.240 1.230 1.240 1.140 1.240 66,102,500 78,614,757 1.1893 0.896 0.889 0.896 0.824 0.896 91,445,376 0.8597 -0.80%
2003-04-23 0 1.250 1.250 1.260 1.240 1.380 35,541,900 46,050,968 1.2957 0.904 0.904 0.911 0.896 0.998 49,168,222 0.9366 -9.42%
2003-04-22 0 1.380 1.370 1.380 1.360 1.410 10,719,900 14,882,166 1.3883 0.998 0.990 0.998 0.983 1.019 14,829,776 1.0035 0.00%
2003-04-17 0 1.380 1.380 1.390 1.350 1.400 30,320,000 41,871,074 1.3810 0.998 0.998 1.005 0.976 1.012 41,944,311 0.9983 2.22%
2003-04-16 0 1.350 1.340 1.350 1.330 1.370 13,598,400 18,388,384 1.3522 0.976 0.969 0.976 0.961 0.990 18,811,857 0.9775 -0.74%
2003-04-15 0 1.360 1.350 1.360 1.330 1.380 29,866,000 40,445,080 1.3542 0.983 0.976 0.983 0.961 0.998 41,316,253 0.9789 0.00%
2003-04-14 0 1.360 1.360 1.370 1.360 1.430 16,302,000 22,537,180 1.3825 0.983 0.983 0.990 0.983 1.034 22,551,984 0.9993 -4.23%
2003-04-11 0 1.420 1.400 1.430 1.390 1.430 19,900,000 27,997,620 1.4069 1.026 1.012 1.034 1.005 1.034 27,529,412 1.0170 0.00%
2003-04-10 0 1.420 1.410 1.420 1.400 1.420 10,743,000 15,214,120 1.4162 1.026 1.019 1.026 1.012 1.026 14,861,733 1.0237 1.43%
2003-04-09 0 1.400 1.400 1.410 1.400 1.440 8,002,500 11,291,410 1.4110 1.012 1.012 1.019 1.012 1.041 11,070,559 1.0199 -1.41%
2003-04-08 0 1.420 1.420 1.430 1.420 1.470 7,217,500 10,404,600 1.4416 1.026 1.026 1.034 1.026 1.063 9,984,600 1.0421 -2.74%
2003-04-07 0 1.460 1.460 1.470 1.430 1.470 7,626,000 11,079,120 1.4528 1.055 1.055 1.063 1.034 1.063 10,549,714 1.0502 0.69%
2003-04-04 0 1.450 1.430 1.450 1.430 1.450 11,236,000 16,252,000 1.4464 1.048 1.034 1.048 1.034 1.048 15,543,743 1.0456 0.00%
2003-04-03 0 1.450 1.440 1.450 1.430 1.470 16,422,382 23,869,115 1.4535 1.048 1.041 1.048 1.034 1.063 22,718,519 1.0506 0.00%
2003-04-02 0 1.450 1.440 1.450 1.380 1.450 22,967,500 32,699,706 1.4237 1.048 1.041 1.048 0.998 1.048 31,772,954 1.0292 4.32%
2003-04-01 0 1.390 1.380 1.390 1.370 1.420 10,006,000 13,943,500 1.3935 1.005 0.998 1.005 0.990 1.026 13,842,176 1.0073 -0.71%
2003-03-31 0 1.400 1.390 1.400 1.360 1.440 18,035,500 25,163,290 1.3952 1.012 1.005 1.012 0.983 1.041 24,950,086 1.0085 -0.71%
2003-03-28 0 1.410 1.400 1.410 1.360 1.410 13,611,200 18,909,608 1.3893 1.019 1.012 1.019 0.983 1.019 18,829,565 1.0043 3.68%
2003-03-27 0 1.360 1.350 1.360 1.340 1.390 21,846,000 29,816,640 1.3649 0.983 0.976 0.983 0.969 1.005 30,221,485 0.9866 0.00%
2003-03-26 0 1.360 1.350 1.370 1.350 1.380 21,175,747 28,901,468 1.3648 0.983 0.976 0.990 0.976 0.998 29,294,265 0.9866 0.00%
2003-03-25 0 1.360 1.350 1.360 1.340 1.400 17,008,000 23,367,660 1.3739 0.983 0.976 0.983 0.969 1.012 23,528,656 0.9932 -2.86%
2003-03-24 0 1.400 1.400 1.410 1.390 1.430 17,780,000 24,982,860 1.4051 1.012 1.012 1.019 1.005 1.034 24,596,631 1.0157 2.19%
2003-03-21 0 1.370 1.360 1.370 1.360 1.380 7,198,000 9,866,940 1.3708 0.990 0.983 0.990 0.983 0.998 9,957,624 0.9909 -1.44%
2003-03-20 0 1.390 1.380 1.390 1.340 1.400 8,996,000 12,460,440 1.3851 1.005 0.998 1.005 0.969 1.012 12,444,955 1.0012 2.96%
2003-03-19 0 1.350 1.350 1.370 1.340 1.420 11,054,653 15,309,322 1.3849 0.976 0.976 0.990 0.969 1.026 15,292,869 1.0011 -1.46%
2003-03-18 0 1.370 1.360 1.370 1.360 1.390 7,002,000 9,574,980 1.3675 0.990 0.983 0.990 0.983 1.005 9,686,480 0.9885 0.74%
2003-03-17 0 1.360 1.350 1.360 1.320 1.380 5,594,000 7,523,300 1.3449 0.983 0.976 0.983 0.954 0.998 7,738,670 0.9722 -1.45%
2003-03-14 0 1.380 1.370 1.380 1.320 1.390 26,404,000 35,907,540 1.3599 0.998 0.990 0.998 0.954 1.005 36,526,965 0.9830 6.98%
2003-03-13 0 1.290 1.290 1.300 1.240 1.300 17,660,000 22,489,140 1.2735 0.932 0.932 0.940 0.896 0.940 24,430,624 0.9205 1.57%
2003-03-12 0 1.270 1.260 1.270 1.230 1.280 17,202,750 21,688,240 1.2607 0.918 0.911 0.918 0.889 0.925 23,798,070 0.9113 -1.55%
2003-03-11 0 1.290 1.270 1.280 1.240 1.290 20,577,750 26,382,194 1.2821 0.932 0.918 0.925 0.896 0.932 28,467,003 0.9268 2.38%
2003-03-10 0 1.260 1.250 1.260 1.230 1.260 29,127,600 36,343,480 1.2477 0.911 0.904 0.911 0.889 0.911 40,294,760 0.9019 -1.56%
2003-03-07 0 1.280 1.280 1.290 1.200 1.290 59,326,000 73,904,480 1.2457 0.925 0.925 0.932 0.867 0.932 82,070,851 0.9005 -2.29%
2003-03-06 0 1.310 1.290 1.310 1.260 1.390 63,028,000 82,114,842 1.3028 0.947 0.932 0.947 0.911 1.005 87,192,151 0.9418 -5.07%
2003-03-05 0 1.380 1.370 1.380 1.370 1.410 50,468,353 70,491,914 1.3968 0.998 0.990 0.998 0.990 1.019 69,817,292 1.0097 -2.82%
2003-03-04 0 1.420 1.410 1.420 1.410 1.480 21,650,000 31,031,360 1.4333 1.026 1.019 1.026 1.019 1.070 29,950,341 1.0361 -4.05%
2003-03-03 0 1.480 1.470 1.480 1.450 1.500 84,310,000 123,541,534 1.4653 1.070 1.063 1.070 1.048 1.084 116,633,405 1.0592 0.68%
2003-02-28 0 1.470 1.460 1.470 1.430 1.500 17,733,500 25,912,025 1.4612 1.063 1.055 1.063 1.034 1.084 24,532,303 1.0562 -1.34%
2003-02-27 0 1.490 1.480 1.490 1.480 1.520 10,583,500 15,857,670 1.4983 1.077 1.070 1.077 1.070 1.099 14,641,082 1.0831 -0.67%
2003-02-26 0 1.500 1.500 1.510 1.490 1.540 39,151,000 59,215,000 1.5125 1.084 1.084 1.092 1.077 1.113 54,161,006 1.0933 -0.66%
2003-02-25 0 1.510 1.510 1.520 1.460 1.530 23,720,000 35,633,840 1.5023 1.092 1.092 1.099 1.055 1.106 32,813,953 1.0859 2.03%
2003-02-24 0 1.480 1.480 1.490 1.460 1.540 16,308,000 24,319,980 1.4913 1.070 1.070 1.077 1.055 1.113 22,560,284 1.0780 -3.27%
2003-02-21 0 1.530 1.520 1.530 1.490 1.570 51,083,000 78,475,870 1.5362 1.106 1.099 1.106 1.077 1.135 70,667,587 1.1105 2.00%
2003-02-20 0 1.500 1.490 1.500 1.450 1.510 45,320,000 66,865,460 1.4754 1.084 1.077 1.084 1.048 1.092 62,695,124 1.0665 3.45%
2003-02-19 0 1.450 1.440 1.450 1.430 1.460 25,308,300 36,606,352 1.4464 1.048 1.041 1.048 1.034 1.055 35,011,187 1.0456 1.40%
2003-02-18 0 1.430 1.430 1.440 1.420 1.460 20,113,000 28,891,270 1.4364 1.034 1.034 1.041 1.026 1.055 27,824,074 1.0384 -0.69%
2003-02-17 0 1.440 1.430 1.440 1.380 1.450 30,067,743 42,715,063 1.4206 1.041 1.034 1.041 0.998 1.048 41,595,342 1.0269 3.60%
2003-02-14 0 1.390 1.390 1.400 1.380 1.490 38,604,482 54,852,295 1.4209 1.005 1.005 1.012 0.998 1.077 53,404,960 1.0271 -6.71%
2003-02-13 0 1.490 1.480 1.490 1.480 1.540 36,724,000 55,259,120 1.5047 1.077 1.070 1.077 1.070 1.113 50,803,525 1.0877 -2.61%
2003-02-12 0 1.530 1.530 1.540 1.480 1.580 59,325,660 91,281,921 1.5387 1.106 1.106 1.113 1.070 1.142 82,070,380 1.1122 2.00%
2003-02-11 0 1.500 1.500 1.510 1.410 1.510 59,810,000 88,920,460 1.4867 1.084 1.084 1.092 1.019 1.092 82,740,410 1.0747 5.63%
2003-02-10 0 1.420 1.410 1.420 1.390 1.420 16,787,000 23,615,610 1.4068 1.026 1.019 1.026 1.005 1.026 23,222,927 1.0169 1.43%
2003-02-07 0 1.400 1.400 1.410 1.390 1.410 25,778,000 36,228,440 1.4054 1.012 1.012 1.019 1.005 1.019 35,660,965 1.0159 -1.41%
2003-02-06 0 1.420 1.420 1.430 1.410 1.480 49,899,043 71,353,860 1.4300 1.026 1.026 1.034 1.019 1.070 69,029,715 1.0337 -4.05%
2003-02-05 0 1.480 1.480 1.490 1.330 1.510 114,902,331 163,280,883 1.4210 1.070 1.070 1.077 0.961 1.092 158,954,456 1.0272 11.28%
2003-02-04 0 1.330 1.320 1.330 1.270 1.330 24,186,000 31,487,620 1.3019 0.961 0.954 0.961 0.918 0.961 33,458,612 0.9411 5.56%
2003-01-30 0 1.260 1.250 1.260 1.210 1.270 48,462,600 60,085,572 1.2398 0.911 0.904 0.911 0.875 0.918 67,042,558 0.8962 2.44%
2003-01-29 0 1.230 1.220 1.230 1.220 1.230 7,044,000 8,592,814 1.2199 0.889 0.882 0.889 0.882 0.889 9,744,582 0.8818 0.82%
2003-01-28 0 1.220 1.220 1.230 1.200 1.230 9,378,000 11,418,240 1.2176 0.882 0.882 0.889 0.867 0.889 12,973,409 0.8801 0.00%
2003-01-27 0 1.220 1.220 1.230 1.200 1.230 12,474,000 15,218,880 1.2200 0.882 0.882 0.889 0.867 0.889 17,256,376 0.8819 0.00%
2003-01-24 0 1.220 1.210 1.220 1.210 1.230 11,636,000 14,163,500 1.2172 0.882 0.875 0.882 0.875 0.889 16,097,098 0.8799 0.83%
2003-01-23 0 1.210 1.210 1.220 1.190 1.240 36,096,000 43,934,500 1.2172 0.875 0.875 0.882 0.860 0.896 49,934,757 0.8798 -2.42%
2003-01-22 0 1.240 1.230 1.240 1.220 1.260 31,370,000 38,913,444 1.2405 0.896 0.889 0.896 0.882 0.911 43,396,868 0.8967 -3.12%
2003-01-21 0 1.280 1.280 1.290 1.240 1.300 56,772,000 72,447,320 1.2761 0.925 0.925 0.932 0.896 0.940 78,537,679 0.9225 1.59%
2003-01-20 0 1.260 1.250 1.260 1.190 1.260 36,520,000 44,600,600 1.2213 0.911 0.904 0.911 0.860 0.911 50,521,314 0.8828 5.88%
2003-01-17 0 1.190 1.190 1.200 1.170 1.210 17,926,000 21,429,560 1.1954 0.860 0.860 0.867 0.846 0.875 24,798,605 0.8641 0.85%
2003-01-16 0 1.180 1.170 1.180 1.160 1.200 26,194,000 30,748,226 1.1739 0.853 0.846 0.853 0.839 0.867 36,236,454 0.8485 -0.84%
2003-01-15 0 1.190 1.190 1.200 1.170 1.250 41,345,000 49,488,974 1.1970 0.860 0.860 0.867 0.846 0.904 57,196,159 0.8652 -4.03%
2003-01-14 0 1.240 1.240 1.250 1.230 1.270 20,632,000 25,795,930 1.2503 0.896 0.896 0.904 0.889 0.918 28,542,052 0.9038 -1.59%
2003-01-13 0 1.260 1.260 1.270 1.240 1.290 25,416,000 32,112,652 1.2635 0.911 0.911 0.918 0.896 0.932 35,160,178 0.9133 -1.56%
2003-01-10 0 1.280 1.270 1.280 1.250 1.290 33,056,000 42,034,900 1.2716 0.925 0.918 0.925 0.904 0.932 45,729,259 0.9192 1.59%
2003-01-09 0 1.260 1.260 1.270 1.210 1.270 39,676,204 49,360,505 1.2441 0.911 0.911 0.918 0.875 0.918 54,887,567 0.8993 0.00%
2003-01-08 0 1.260 1.250 1.270 1.260 1.300 19,048,000 24,338,300 1.2777 0.911 0.904 0.918 0.911 0.940 26,350,766 0.9236 -3.08%
2003-01-07 0 1.300 1.290 1.300 1.230 1.310 64,032,000 82,022,980 1.2810 0.940 0.932 0.940 0.889 0.947 88,581,072 0.9260 7.44%
2003-01-06 0 1.210 1.210 1.220 1.180 1.220 44,826,000 54,205,740 1.2092 0.875 0.875 0.882 0.853 0.882 62,011,731 0.8741 3.42%
2003-01-03 0 1.170 1.170 1.180 1.140 1.180 28,607,900 33,071,260 1.1560 0.846 0.846 0.853 0.824 0.853 39,575,813 0.8356 3.54%
2003-01-02 0 1.130 1.110 1.130 1.120 1.130 1,510,000 1,700,680 1.1263 0.817 0.802 0.817 0.810 0.817 2,088,915 0.8141 0.00%
2002-12-31 0 1.130 1.130 1.140 1.100 1.140 5,616,000 6,238,540 1.1109 0.817 0.817 0.824 0.795 0.824 7,769,105 0.8030 3.67%
2002-12-30 0 1.090 1.090 1.110 1.090 1.120 5,906,000 6,495,320 1.0998 0.788 0.788 0.802 0.788 0.810 8,170,287 0.7950 -3.54%
2002-12-27 0 1.130 1.120 1.130 1.110 1.140 3,818,000 4,308,300 1.1284 0.817 0.810 0.817 0.802 0.824 5,281,774 0.8157 0.00%
2002-12-24 0 1.130 1.120 1.140 1.110 1.130 1,450,000 1,630,020 1.1242 0.817 0.810 0.824 0.802 0.817 2,005,912 0.8126 0.89%
2002-12-23 0 1.120 1.120 1.130 1.120 1.160 7,352,000 8,368,760 1.1383 0.810 0.810 0.817 0.810 0.839 10,170,665 0.8228 -2.61%
2002-12-20 0 1.150 1.150 1.160 1.110 1.170 18,250,000 20,760,472 1.1376 0.831 0.831 0.839 0.802 0.846 25,246,823 0.8223 3.60%
2002-12-19 0 1.110 1.100 1.110 1.100 1.120 15,868,000 17,572,320 1.1074 0.802 0.795 0.802 0.795 0.810 21,951,594 0.8005 0.00%
2002-12-18 0 1.110 1.100 1.110 1.090 1.120 20,002,000 22,177,080 1.1087 0.802 0.795 0.802 0.788 0.810 27,670,518 0.8015 0.91%
2002-12-17 0 1.100 1.090 1.100 1.050 1.100 18,389,320 19,861,619 1.0801 0.795 0.788 0.795 0.759 0.795 25,439,557 0.7807 5.77%
2002-12-16 0 1.040 1.040 1.050 1.040 1.060 5,272,000 5,536,600 1.0502 0.752 0.752 0.759 0.752 0.766 7,293,219 0.7591 -1.89%
2002-12-13 0 1.060 1.060 1.070 1.040 1.070 9,246,000 9,839,674 1.0642 0.766 0.766 0.773 0.752 0.773 12,790,801 0.7693 -1.85%
2002-12-12 0 1.080 1.070 1.080 1.050 1.080 26,701,093 28,700,530 1.0749 0.781 0.773 0.781 0.759 0.781 36,937,960 0.7770 1.89%
2002-12-11 0 1.060 1.050 1.060 1.020 1.070 57,311,640 59,159,238 1.0322 0.766 0.759 0.766 0.737 0.773 79,284,210 0.7462 4.95%
2002-12-10 0 1.010 1.000 1.010 0.990 1.030 32,372,000 32,540,308 1.0052 0.730 0.723 0.730 0.716 0.745 44,783,022 0.7266 -2.88%
2002-12-09 0 1.040 1.030 1.040 1.030 1.060 19,986,000 20,831,002 1.0423 0.752 0.745 0.752 0.745 0.766 27,648,384 0.7534 -0.95%
2002-12-06 0 1.050 1.040 1.050 1.040 1.050 29,392,000 30,667,840 1.0434 0.759 0.752 0.759 0.752 0.759 40,660,527 0.7542 -1.87%
2002-12-05 0 1.070 1.070 1.080 1.040 1.080 13,260,000 14,017,162 1.0571 0.773 0.773 0.781 0.752 0.781 18,343,719 0.7641 2.88%
2002-12-04 0 1.040 1.020 1.030 1.030 1.070 21,774,918 23,132,548 1.0623 0.752 0.737 0.745 0.745 0.773 30,123,151 0.7679 -5.45%
2002-12-03 0 1.100 1.090 1.100 1.090 1.130 53,416,500 59,143,770 1.1072 0.795 0.788 0.795 0.788 0.817 73,895,722 0.8004 0.00%
2002-12-02 0 1.100 1.090 1.100 1.070 1.130 62,692,306 68,888,717 1.0988 0.795 0.788 0.795 0.773 0.817 86,727,756 0.7943 4.76%
2002-11-29 0 1.050 1.050 1.060 1.010 1.090 51,840,892 55,056,734 1.0620 0.759 0.759 0.766 0.730 0.788 71,716,045 0.7677 5.00%
2002-11-28 0 1.000 0.990 1.000 0.960 1.000 19,222,350 18,922,313 0.9844 0.723 0.716 0.723 0.694 0.723 26,591,960 0.7116 5.26%
2002-11-27 0 0.950 0.940 0.950 0.940 0.960 10,092,000 9,579,420 0.9492 0.687 0.679 0.687 0.679 0.694 13,961,147 0.6861 0.00%
2002-11-26 0 0.950 0.950 0.960 0.940 0.970 25,887,805 24,594,308 0.9500 0.687 0.687 0.694 0.679 0.701 35,812,867 0.6867 1.06%
2002-11-25 0 0.940 0.940 0.950 0.930 0.950 20,762,000 19,559,080 0.9421 0.679 0.679 0.687 0.672 0.687 28,721,893 0.6810 1.08%
2002-11-22 0 0.930 0.920 0.930 0.910 0.940 34,346,000 31,761,020 0.9247 0.672 0.665 0.672 0.658 0.679 47,513,829 0.6685 5.68%
2002-11-21 0 0.880 0.880 0.890 0.880 0.900 11,710,000 10,346,250 0.8835 0.636 0.636 0.643 0.636 0.651 16,199,468 0.6387 -1.12%
2002-11-20 0 0.890 0.880 0.890 0.870 0.900 15,364,000 13,596,980 0.8850 0.643 0.636 0.643 0.629 0.651 21,254,367 0.6397 0.00%
2002-11-19 0 0.890 0.890 0.900 0.890 0.920 18,099,000 16,367,140 0.9043 0.643 0.643 0.651 0.643 0.665 25,037,931 0.6537 -3.26%
2002-11-18 0 0.920 0.920 0.930 0.920 0.950 10,622,000 9,894,400 0.9315 0.665 0.665 0.672 0.665 0.687 14,694,343 0.6733 0.00%
2002-11-15 0 0.920 0.910 0.920 0.890 0.930 15,012,000 13,702,120 0.9127 0.665 0.658 0.665 0.643 0.672 20,767,414 0.6598 3.37%
2002-11-14 0 0.890 0.890 0.900 0.890 0.910 4,572,000 4,098,740 0.8965 0.643 0.643 0.651 0.643 0.658 6,324,848 0.6480 0.00%
2002-11-13 0 0.890 0.880 0.890 0.880 0.890 9,982,582 8,816,155 0.8832 0.643 0.636 0.643 0.636 0.643 13,809,780 0.6384 1.14%
2002-11-12 0 0.880 0.870 0.880 0.870 0.890 18,289,000 16,095,690 0.8801 0.636 0.629 0.636 0.629 0.643 25,300,775 0.6362 -1.12%
2002-11-11 0 0.890 0.890 0.900 0.880 0.900 7,150,000 6,371,980 0.8912 0.643 0.643 0.651 0.636 0.651 9,891,221 0.6442 -2.20%
2002-11-08 0 0.910 0.900 0.910 0.890 0.940 31,426,000 28,598,180 0.9100 0.658 0.651 0.658 0.643 0.679 43,474,338 0.6578 -1.09%
2002-11-07 0 0.920 0.920 0.930 0.920 0.940 8,098,000 7,523,660 0.9291 0.665 0.665 0.672 0.665 0.679 11,202,672 0.6716 -1.08%
2002-11-06 0 0.930 0.920 0.940 0.920 0.980 13,802,700 13,025,890 0.9437 0.672 0.665 0.679 0.665 0.708 19,094,484 0.6822 -4.12%
2002-11-05 0 0.970 0.960 0.970 0.920 0.970 35,706,800 33,688,894 0.9435 0.701 0.694 0.701 0.665 0.701 49,396,343 0.6820 3.19%
2002-11-04 0 0.940 0.930 0.940 0.900 0.940 20,380,000 18,643,322 0.9148 0.679 0.672 0.679 0.651 0.679 28,193,439 0.6613 6.82%
2002-11-01 0 0.880 0.880 0.890 0.850 0.890 38,096,000 32,932,155 0.8645 0.636 0.636 0.643 0.614 0.643 52,701,533 0.6249 2.33%
2002-10-31 0 0.860 0.850 0.860 0.840 0.870 19,160,000 16,325,360 0.8521 0.622 0.614 0.622 0.607 0.629 26,505,706 0.6159 -1.15%
2002-10-30 0 0.870 0.860 0.870 0.840 0.870 21,622,000 18,721,780 0.8659 0.629 0.622 0.629 0.607 0.629 29,911,606 0.6259 2.35%
2002-10-29 0 0.850 0.850 0.860 0.840 0.920 34,061,000 29,933,960 0.8788 0.614 0.614 0.622 0.607 0.665 47,119,564 0.6353 -8.60%
2002-10-28 0 0.930 0.920 0.930 0.910 0.950 17,576,000 16,223,020 0.9230 0.672 0.665 0.672 0.658 0.687 24,314,420 0.6672 2.20%
2002-10-25 0 0.910 0.910 0.920 0.900 0.920 12,656,000 11,487,100 0.9076 0.658 0.658 0.665 0.651 0.665 17,508,153 0.6561 0.00%
2002-10-24 0 0.910 0.910 0.920 0.890 0.920 13,896,018 12,645,255 0.9100 0.658 0.658 0.665 0.643 0.665 19,223,578 0.6578 0.00%
2002-10-23 0 0.910 0.900 0.910 0.880 0.920 15,818,000 14,333,940 0.9062 0.658 0.651 0.658 0.636 0.665 21,882,424 0.6550 0.00%
2002-10-22 0 0.910 0.900 0.910 0.870 0.950 43,828,000 39,607,790 0.9037 0.658 0.651 0.658 0.629 0.687 60,631,110 0.6533 -4.21%
2002-10-21 0 0.950 0.940 0.950 0.910 0.960 26,636,000 25,072,700 0.9413 0.687 0.679 0.687 0.658 0.694 36,847,911 0.6804 1.06%
2002-10-18 0 0.940 0.940 0.950 0.900 0.950 38,766,000 35,844,640 0.9246 0.679 0.679 0.687 0.651 0.687 53,628,402 0.6684 4.44%
2002-10-17 0 0.900 0.900 0.910 0.830 0.920 52,602,000 47,001,480 0.8935 0.651 0.651 0.658 0.600 0.665 72,768,953 0.6459 8.43%
2002-10-16 0 0.830 0.820 0.830 0.800 0.840 31,311,582 25,412,129 0.8116 0.600 0.593 0.600 0.578 0.607 43,316,053 0.5867 6.41%
2002-10-15 0 0.780 0.780 0.790 0.760 0.790 52,266,000 40,583,260 0.7765 0.564 0.564 0.571 0.549 0.571 72,304,134 0.5613 4.00%
2002-10-11 0 0.750 0.740 0.750 0.740 0.760 26,934,000 20,189,300 0.7496 0.542 0.535 0.542 0.535 0.549 37,260,161 0.5418 2.74%
2002-10-10 0 0.730 0.730 0.740 0.720 0.740 18,984,000 13,876,808 0.7310 0.528 0.528 0.535 0.520 0.535 26,262,229 0.5284 -1.35%
2002-10-09 0 0.740 0.740 0.750 0.720 0.780 22,994,000 17,187,944 0.7475 0.535 0.535 0.542 0.520 0.564 31,809,614 0.5403 -5.13%
2002-10-08 0 0.780 0.770 0.780 0.740 0.780 41,758,000 31,682,100 0.7587 0.564 0.557 0.564 0.535 0.564 57,767,498 0.5484 6.85%
2002-10-07 0 0.730 0.730 0.740 0.720 0.750 15,669,500 11,507,843 0.7344 0.528 0.528 0.535 0.520 0.542 21,676,991 0.5309 -1.35%
2002-10-04 0 0.740 0.740 0.750 0.720 0.760 46,187,000 34,162,826 0.7397 0.535 0.535 0.542 0.520 0.549 63,894,521 0.5347 1.37%
2002-10-03 0 0.730 0.720 0.730 0.720 0.730 19,202,000 14,040,300 0.7312 0.528 0.520 0.528 0.520 0.528 26,563,808 0.5285 -1.35%
2002-10-02 0 0.740 0.740 0.750 0.730 0.780 20,210,000 15,255,240 0.7548 0.535 0.535 0.542 0.528 0.564 27,958,263 0.5456 -3.90%
2002-09-30 0 0.770 0.760 0.770 0.730 0.780 16,093,600 12,339,412 0.7667 0.557 0.549 0.557 0.528 0.564 22,263,686 0.5542 2.67%
2002-09-27 0 0.750 0.750 0.760 0.730 0.790 37,494,000 28,792,039 0.7679 0.542 0.542 0.549 0.528 0.571 51,868,733 0.5551 -1.32%
2002-09-26 0 0.760 0.760 0.770 0.750 0.820 35,291,000 27,480,380 0.7787 0.549 0.549 0.557 0.542 0.593 48,821,130 0.5629 -5.00%
2002-09-25 0 0.800 0.790 0.800 0.770 0.840 28,002,000 22,535,306 0.8048 0.578 0.571 0.578 0.557 0.607 38,737,619 0.5817 -3.61%
2002-09-24 0 0.830 0.820 0.830 0.810 0.850 15,736,000 13,029,520 0.8280 0.600 0.593 0.600 0.586 0.614 21,768,987 0.5985 -3.49%
2002-09-23 0 0.860 0.850 0.870 0.840 0.890 11,890,000 10,187,598 0.8568 0.622 0.614 0.629 0.607 0.643 16,448,478 0.6194 -3.37%
2002-09-20 0 0.890 0.890 0.900 0.860 0.930 27,170,000 24,987,214 0.9197 0.643 0.643 0.651 0.622 0.672 37,586,640 0.6648 -7.29%
2002-09-19 0 0.960 0.950 0.960 0.950 1.020 21,148,329 20,761,116 0.9817 0.694 0.687 0.694 0.687 0.737 29,256,335 0.7096 -4.95%
2002-09-18 0 1.010 1.010 1.020 0.990 1.040 13,704,000 13,872,928 1.0123 0.730 0.730 0.737 0.716 0.752 18,957,943 0.7318 -3.81%
2002-09-17 0 1.050 1.040 1.050 1.050 1.060 4,896,000 5,161,280 1.0542 0.759 0.752 0.759 0.759 0.766 6,773,066 0.7620 1.94%
2002-09-16 0 1.030 1.030 1.040 1.030 1.050 6,792,000 7,081,640 1.0426 0.745 0.745 0.752 0.745 0.759 9,395,968 0.7537 0.00%
2002-09-13 0 1.030 1.030 1.040 1.030 1.050 12,370,000 13,008,320 1.0516 0.745 0.745 0.752 0.745 0.759 17,112,504 0.7602 -2.83%
2002-09-12 0 1.060 1.060 1.070 1.030 1.080 18,406,000 19,515,840 1.0603 0.766 0.766 0.773 0.745 0.781 25,462,631 0.7665 1.92%
2002-09-11 0 1.040 1.030 1.040 1.010 1.040 10,480,000 10,739,500 1.0248 0.752 0.745 0.752 0.730 0.752 14,497,902 0.7408 0.00%
2002-09-10 0 1.040 1.030 1.040 1.020 1.050 9,926,000 10,278,920 1.0356 0.752 0.745 0.752 0.737 0.759 13,731,505 0.7486 0.00%
2002-09-09 0 1.040 1.040 1.050 1.030 1.050 7,140,000 7,425,380 1.0400 0.752 0.752 0.759 0.745 0.759 9,877,387 0.7518 0.97%
2002-09-06 0 1.030 1.030 1.040 1.020 1.090 23,248,000 24,444,800 1.0515 0.745 0.745 0.752 0.737 0.788 32,160,994 0.7601 -6.36%
2002-09-05 0 1.100 1.090 1.100 1.070 1.110 21,156,000 23,042,040 1.0891 0.795 0.788 0.795 0.773 0.802 29,266,947 0.7873 -0.90%
2002-09-04 0 1.110 1.110 1.120 1.090 1.120 13,226,000 14,612,020 1.1048 0.802 0.802 0.810 0.788 0.810 18,296,684 0.7986 -0.89%
2002-09-03 0 1.120 1.120 1.130 1.110 1.120 3,296,527 3,685,584 1.1180 0.810 0.810 0.817 0.802 0.810 4,560,374 0.8082 -1.75%
2002-09-02 0 1.140 1.130 1.140 1.120 1.140 9,762,000 11,057,880 1.1327 0.824 0.817 0.824 0.810 0.824 13,504,629 0.8188 0.00%
2002-08-30 0 1.140 1.130 1.140 1.110 1.150 27,872,000 31,825,050 1.1418 0.824 0.817 0.824 0.802 0.831 38,557,778 0.8254 2.70%
2002-08-29 0 1.110 1.100 1.110 1.070 1.110 12,146,000 13,281,140 1.0935 0.802 0.795 0.802 0.773 0.802 16,802,625 0.7904 2.78%
2002-08-28 0 1.080 1.080 1.100 1.070 1.130 19,235,349 20,982,482 1.0908 0.781 0.781 0.795 0.773 0.817 26,609,943 0.7885 -2.70%
2002-08-27 0 1.110 1.110 1.120 1.100 1.150 9,096,000 10,146,740 1.1155 0.802 0.802 0.810 0.795 0.831 12,583,293 0.8064 -5.13%
2002-08-26 0 1.170 1.170 1.180 1.160 1.180 7,684,818 8,987,336 1.1695 0.846 0.846 0.853 0.839 0.853 10,631,082 0.8454 -0.85%
2002-08-23 0 1.180 1.170 1.180 1.170 1.210 7,716,000 9,133,950 1.1838 0.853 0.846 0.853 0.846 0.875 10,674,218 0.8557 -1.67%
2002-08-22 0 1.200 1.190 1.200 1.190 1.220 25,872,000 31,011,360 1.1986 0.867 0.860 0.867 0.860 0.882 35,791,003 0.8665 0.84%
2002-08-21 0 1.190 1.180 1.190 1.160 1.200 9,522,600 11,251,506 1.1816 0.860 0.853 0.860 0.839 0.867 13,173,446 0.8541 1.71%
2002-08-20 0 1.170 1.160 1.170 1.160 1.190 9,799,800 11,493,726 1.1729 0.846 0.839 0.846 0.839 0.860 13,556,921 0.8478 0.00%
2002-08-19 0 1.170 1.170 1.180 1.150 1.180 10,914,100 12,667,731 1.1607 0.846 0.846 0.853 0.831 0.853 15,098,430 0.8390 -0.85%
2002-08-16 0 1.180 1.170 1.180 1.170 1.220 7,758,000 9,231,650 1.1900 0.853 0.846 0.853 0.846 0.882 10,732,321 0.8602 -2.48%
2002-08-15 0 1.210 1.200 1.210 1.160 1.230 25,224,000 30,396,600 1.2051 0.875 0.867 0.875 0.839 0.889 34,894,568 0.8711 2.54%
2002-08-14 0 1.180 1.170 1.180 1.100 1.180 13,013,500 14,908,364 1.1456 0.853 0.846 0.853 0.795 0.853 18,002,714 0.8281 7.27%
2002-08-13 0 1.100 1.100 1.120 1.100 1.120 12,179,000 13,438,580 1.1034 0.795 0.795 0.810 0.795 0.810 16,848,277 0.7976 0.00%
2002-08-12 0 1.100 1.100 1.110 1.100 1.130 18,327,000 20,370,195 1.1115 0.795 0.795 0.802 0.795 0.817 25,353,344 0.8035 -1.79%
2002-08-09 0 1.120 1.120 1.130 1.120 1.150 4,134,000 4,676,100 1.1311 0.810 0.810 0.817 0.810 0.831 5,718,924 0.8177 1.82%
2002-08-08 0 1.100 1.100 1.110 1.090 1.110 11,773,618 12,955,495 1.1004 0.795 0.795 0.802 0.788 0.802 16,287,477 0.7954 -0.90%
2002-08-07 0 1.110 1.100 1.110 1.090 1.120 20,626,000 22,722,800 1.1017 0.802 0.795 0.802 0.788 0.810 28,533,752 0.7963 3.74%
2002-08-06 0 1.070 1.070 1.080 1.060 1.100 19,578,000 21,152,000 1.0804 0.773 0.773 0.781 0.766 0.795 27,083,962 0.7810 -4.46%
2002-08-05 0 1.120 1.110 1.130 1.090 1.140 38,546,161 42,667,615 1.1069 0.810 0.802 0.817 0.788 0.824 53,324,280 0.8002 -2.61%
2002-08-02 0 1.150 1.150 1.160 1.150 1.200 18,684,000 21,811,960 1.1674 0.831 0.831 0.839 0.831 0.867 25,847,213 0.8439 -5.74%
2002-08-01 0 1.220 1.210 1.220 1.170 1.230 21,412,000 25,705,040 1.2005 0.882 0.875 0.882 0.846 0.889 29,621,094 0.8678 -1.61%
2002-07-31 0 1.240 1.230 1.240 1.200 1.240 25,868,000 31,754,940 1.2276 0.896 0.889 0.896 0.867 0.896 35,785,469 0.8874 1.64%
2002-07-30 0 1.220 1.210 1.220 1.160 1.230 29,822,000 36,019,726 1.2078 0.882 0.875 0.882 0.839 0.889 41,255,384 0.8731 7.96%
2002-07-29 0 1.130 1.120 1.130 1.100 1.140 11,663,976 13,054,714 1.1192 0.817 0.810 0.817 0.795 0.824 16,135,799 0.8091 2.73%
2002-07-26 0 1.100 1.100 1.110 1.080 1.130 13,178,600 14,476,590 1.0985 0.795 0.795 0.802 0.781 0.817 18,231,111 0.7941 -4.35%
2002-07-25 0 1.150 1.140 1.160 1.130 1.220 20,672,600 24,312,606 1.1761 0.831 0.824 0.839 0.817 0.882 28,598,218 0.8501 -2.54%
2002-07-24 0 1.180 1.170 1.180 1.170 1.280 32,958,300 39,570,714 1.2006 0.853 0.846 0.853 0.846 0.925 45,594,102 0.8679 -7.81%
2002-07-23 0 1.280 1.280 1.290 1.260 1.300 17,870,000 22,956,760 1.2847 0.925 0.925 0.932 0.911 0.940 24,721,136 0.9286 0.00%
2002-07-22 0 1.280 1.280 1.290 1.280 1.310 13,045,400 16,837,704 1.2907 0.925 0.925 0.932 0.925 0.947 18,046,844 0.9330 -3.76%
2002-07-19 0 1.330 1.330 1.340 1.320 1.340 10,403,000 13,883,232 1.3345 0.961 0.961 0.969 0.954 0.969 14,391,381 0.9647 -1.48%
2002-07-18 0 1.350 1.340 1.350 1.350 1.390 14,930,700 20,378,666 1.3649 0.976 0.969 0.976 0.976 1.005 20,654,945 0.9866 -0.74%
2002-07-17 0 1.360 1.360 1.390 1.350 1.390 18,170,400 24,858,508 1.3681 0.983 0.983 1.005 0.976 1.005 25,136,705 0.9889 0.74%
2002-07-16 0 1.350 1.350 1.360 1.350 1.400 17,613,000 24,076,710 1.3670 0.976 0.976 0.983 0.976 1.012 24,365,605 0.9881 -3.57%
2002-07-15 0 1.400 1.390 1.400 1.390 1.430 12,965,000 18,212,230 1.4047 1.012 1.005 1.012 1.005 1.034 17,935,620 1.0154 -2.78%
2002-07-12 0 1.440 1.440 1.450 1.440 1.460 10,074,000 14,575,472 1.4468 1.041 1.041 1.048 1.041 1.055 13,936,246 1.0459 0.00%
2002-07-11 0 1.440 1.440 1.450 1.430 1.470 6,504,000 9,422,020 1.4487 1.041 1.041 1.048 1.034 1.063 8,997,553 1.0472 -3.36%
2002-07-10 0 1.490 1.490 1.500 1.490 1.500 3,792,000 5,684,920 1.4992 1.077 1.077 1.084 1.077 1.084 5,245,806 1.0837 -1.32%
2002-07-09 0 1.510 1.500 1.510 1.460 1.550 30,595,000 45,568,480 1.4894 1.092 1.084 1.092 1.055 1.120 42,324,742 1.0766 -3.82%
2002-07-08 0 1.570 1.560 1.570 1.540 1.570 20,990,000 32,681,120 1.5570 1.135 1.128 1.135 1.113 1.135 29,037,305 1.1255 1.95%
2002-07-05 0 1.540 1.520 1.540 1.510 1.550 20,909,393 31,910,741 1.5261 1.113 1.099 1.113 1.092 1.120 28,925,794 1.1032 0.65%
2002-07-04 0 1.530 1.500 1.530 1.480 1.530 9,608,000 14,468,400 1.5059 1.106 1.084 1.106 1.070 1.106 13,291,588 1.0885 2.00%
2002-07-03 0 1.500 1.480 1.490 1.470 1.500 8,289,000 12,306,022 1.4846 1.084 1.070 1.077 1.063 1.084 11,466,900 1.0732 2.04%
2002-07-02 0 1.470 1.470 1.480 1.440 1.490 17,264,000 25,475,558 1.4756 1.063 1.063 1.070 1.041 1.077 23,882,803 1.0667 2.08%
2002-06-28 0 1.440 1.440 1.450 1.420 1.460 26,391,700 37,751,180 1.4304 1.041 1.041 1.048 1.026 1.055 36,509,950 1.0340 1.41%
2002-06-27 0 1.420 1.410 1.420 1.380 1.430 17,898,000 25,001,640 1.3969 1.026 1.019 1.026 0.998 1.034 24,759,871 1.0098 3.65%
2002-06-26 0 1.370 1.370 1.380 1.340 1.390 23,914,000 32,552,240 1.3612 0.990 0.990 0.998 0.969 1.005 33,082,330 0.9840 -2.84%
2002-06-25 0 1.410 1.400 1.410 1.390 1.430 16,204,000 22,869,640 1.4114 1.019 1.012 1.019 1.005 1.034 22,416,412 1.0202 0.71%
2002-06-24 0 1.400 1.390 1.400 1.400 1.430 18,750,750 26,499,097 1.4132 1.012 1.005 1.012 1.012 1.034 25,939,554 1.0216 -0.71%
2002-06-21 0 1.410 1.400 1.410 1.380 1.430 20,555,600 28,877,474 1.4048 1.019 1.012 1.019 0.998 1.034 28,436,361 1.0155 0.00%
2002-06-20 0 1.410 1.410 1.420 1.340 1.420 24,428,000 33,919,780 1.3886 1.019 1.019 1.026 0.969 1.026 33,793,391 1.0037 5.22%
2002-06-19 0 1.340 1.340 1.350 1.320 1.360 16,132,000 21,572,580 1.3373 0.969 0.969 0.976 0.954 0.983 22,316,808 0.9667 -1.47%
2002-06-18 0 1.360 1.360 1.370 1.360 1.390 16,568,600 22,735,093 1.3722 0.983 0.983 0.990 0.983 1.005 22,920,795 0.9919 -0.73%
2002-06-17 0 1.370 1.360 1.370 1.360 1.390 8,288,000 11,402,900 1.3758 0.990 0.983 0.990 0.983 1.005 11,465,516 0.9945 -2.14%
2002-06-14 0 1.400 1.390 1.400 1.390 1.410 7,892,000 11,049,780 1.4001 1.012 1.005 1.012 1.005 1.019 10,917,695 1.0121 -0.71%
2002-06-13 0 1.410 1.410 1.420 1.400 1.420 11,836,000 16,691,060 1.4102 1.019 1.019 1.026 1.012 1.026 16,373,775 1.0194 0.00%
2002-06-12 0 1.410 1.410 1.420 1.400 1.440 4,290,000 6,050,780 1.4104 1.019 1.019 1.026 1.012 1.041 5,934,733 1.0196 -1.40%
2002-06-11 0 1.430 1.420 1.430 1.420 1.450 8,594,158 12,370,621 1.4394 1.034 1.026 1.034 1.026 1.048 11,889,051 1.0405 -1.38%
2002-06-10 0 1.450 1.430 1.450 1.430 1.450 4,740,000 6,831,160 1.4412 1.048 1.034 1.048 1.034 1.048 6,557,257 1.0418 1.40%
2002-06-07 0 1.430 1.430 1.440 1.420 1.450 7,242,000 10,355,180 1.4299 1.034 1.034 1.041 1.026 1.048 10,018,493 1.0336 -1.38%
2002-06-06 0 1.450 1.440 1.450 1.430 1.470 5,330,000 7,698,000 1.4443 1.048 1.041 1.048 1.034 1.063 7,373,456 1.0440 -1.36%
2002-06-05 0 1.470 1.460 1.470 1.440 1.470 7,426,000 10,810,000 1.4557 1.063 1.055 1.063 1.041 1.063 10,273,036 1.0523 1.38%
2002-06-04 0 1.450 1.440 1.450 1.420 1.470 14,482,000 20,988,720 1.4493 1.048 1.041 1.048 1.026 1.063 20,034,219 1.0476 0.69%
2002-06-03 0 1.440 1.430 1.440 1.390 1.450 9,406,392 13,436,209 1.4284 1.041 1.034 1.041 1.005 1.048 13,012,686 1.0325 2.86%
2002-05-31 0 1.400 1.400 1.410 1.370 1.420 21,570,000 30,060,240 1.3936 1.012 1.012 1.019 0.990 1.026 29,839,670 1.0074 -0.71%
2002-05-30 0 1.410 1.410 1.420 1.390 1.450 18,575,700 26,142,446 1.4073 1.019 1.019 1.026 1.005 1.048 25,697,392 1.0173 -2.76%
2002-05-29 0 1.450 1.440 1.450 1.430 1.460 3,352,000 4,862,080 1.4505 1.048 1.041 1.048 1.034 1.055 4,637,115 1.0485 -0.68%
2002-05-28 0 1.460 1.450 1.460 1.450 1.460 2,178,000 3,164,000 1.4527 1.055 1.048 1.055 1.048 1.055 3,013,018 1.0501 0.69%
2002-05-27 0 1.450 1.450 1.460 1.440 1.470 11,513,000 16,729,902 1.4531 1.048 1.048 1.055 1.041 1.063 15,926,941 1.0504 -0.68%
2002-05-24 0 1.460 1.450 1.460 1.450 1.470 32,248,000 46,737,694 1.4493 1.055 1.048 1.055 1.048 1.063 44,611,482 1.0477 1.39%
2002-05-23 0 1.440 1.430 1.440 1.430 1.460 14,112,000 20,381,520 1.4443 1.041 1.034 1.041 1.034 1.055 19,522,365 1.0440 0.00%
2002-05-22 0 1.440 1.440 1.450 1.440 1.490 26,625,950 39,067,256 1.4673 1.041 1.041 1.048 1.041 1.077 36,834,008 1.0606 -3.36%
2002-05-21 0 1.490 1.480 1.490 1.470 1.540 19,987,100 29,857,543 1.4938 1.077 1.070 1.077 1.063 1.113 27,649,906 1.0798 -3.25%
2002-05-17 0 1.540 1.530 1.540 1.520 1.550 23,139,000 35,320,584 1.5265 1.113 1.106 1.113 1.099 1.120 32,010,205 1.1034 0.65%
2002-05-16 0 1.530 1.520 1.530 1.510 1.570 44,826,400 69,526,456 1.5510 1.106 1.099 1.106 1.092 1.135 62,012,284 1.1212 -2.55%
2002-05-15 0 1.570 1.560 1.570 1.550 1.610 36,052,000 56,708,240 1.5730 1.135 1.128 1.135 1.120 1.164 49,873,888 1.1370 -0.63%
2002-05-14 0 1.580 1.580 1.590 1.550 1.580 44,104,000 68,736,084 1.5585 1.142 1.142 1.149 1.120 1.142 61,012,925 1.1266 2.60%
2002-05-13 0 1.540 1.540 1.550 1.500 1.570 24,992,000 38,538,780 1.5420 1.113 1.113 1.120 1.084 1.135 34,573,622 1.1147 1.99%
2002-05-10 0 1.510 1.500 1.510 1.500 1.530 21,316,000 32,346,932 1.5175 1.092 1.084 1.092 1.084 1.106 29,488,289 1.0969 0.00%
2002-05-09 0 1.510 1.500 1.510 1.490 1.520 10,448,000 15,724,920 1.5051 1.092 1.084 1.092 1.077 1.099 14,453,633 1.0880 1.75%
2002-05-08 0 1.500 1.500 1.510 1.500 1.540 16,444,000 24,913,200 1.5150 1.073 1.073 1.080 1.073 1.101 22,993,691 1.0835 -1.96%
2002-05-07 0 1.530 1.530 1.540 1.480 1.540 45,232,638 68,661,724 1.5180 1.094 1.094 1.101 1.058 1.101 63,248,924 1.0856 2.68%
2002-05-06 0 1.490 1.490 1.500 1.430 1.500 27,682,000 40,935,660 1.4788 1.066 1.066 1.073 1.023 1.073 38,707,818 1.0576 4.20%
2002-05-03 0 1.430 1.430 1.440 1.430 1.460 25,594,000 36,720,335 1.4347 1.023 1.023 1.030 1.023 1.044 35,788,162 1.0260 0.00%
2002-05-02 0 1.430 1.420 1.430 1.410 1.440 26,979,700 38,442,139 1.4249 1.023 1.016 1.023 1.008 1.030 37,725,790 1.0190 2.14%
2002-04-30 0 1.400 1.390 1.400 1.390 1.440 27,874,000 39,125,900 1.4037 1.001 0.994 1.001 0.994 1.030 38,976,292 1.0038 -3.45%
2002-04-29 0 1.450 1.440 1.450 1.430 1.470 38,230,000 55,468,800 1.4509 1.037 1.030 1.037 1.023 1.051 53,457,116 1.0376 -0.68%
2002-04-26 0 1.460 1.460 1.470 1.380 1.460 90,573,000 128,293,012 1.4165 1.044 1.044 1.051 0.987 1.044 126,648,479 1.0130 7.35%
2002-04-25 0 1.360 1.360 1.370 1.360 1.450 116,440,000 162,045,220 1.3917 0.973 0.973 0.980 0.973 1.037 162,818,377 0.9953 -6.85%
2002-04-24 0 1.460 1.450 1.460 1.450 1.550 44,486,000 65,618,850 1.4750 1.044 1.037 1.044 1.037 1.108 62,204,898 1.0549 -5.19%
2002-04-23 0 1.540 1.530 1.540 1.530 1.590 34,744,000 53,632,240 1.5436 1.101 1.094 1.101 1.094 1.137 48,582,632 1.1039 -3.75%
2002-04-22 0 1.600 1.600 1.610 1.550 1.610 27,890,000 44,280,760 1.5877 1.144 1.144 1.151 1.108 1.151 38,998,665 1.1354 3.90%
2002-04-19 0 1.540 1.530 1.540 1.500 1.640 60,933,900 95,314,914 1.5642 1.101 1.094 1.101 1.073 1.173 85,204,043 1.1187 -6.10%
2002-04-18 0 1.640 1.630 1.640 1.630 1.680 11,838,000 19,678,700 1.6623 1.173 1.166 1.173 1.166 1.201 16,553,108 1.1888 -1.80%
2002-04-17 0 1.670 1.660 1.670 1.660 1.690 17,918,000 29,999,060 1.6742 1.194 1.187 1.194 1.187 1.209 25,054,789 1.1973 0.60%
2002-04-16 0 1.660 1.660 1.670 1.660 1.700 13,145,500 21,923,935 1.6678 1.187 1.187 1.194 1.187 1.216 18,381,389 1.1927 -1.78%
2002-04-15 0 1.690 1.690 1.700 1.660 1.710 16,189,700 27,408,748 1.6930 1.209 1.209 1.216 1.187 1.223 22,638,103 1.2107 0.00%
2002-04-12 0 1.690 1.690 1.700 1.660 1.700 26,188,000 44,198,840 1.6878 1.209 1.209 1.216 1.187 1.216 36,618,754 1.2070 1.20%
2002-04-11 0 1.670 1.670 1.680 1.660 1.740 31,906,000 53,997,460 1.6924 1.194 1.194 1.201 1.187 1.244 44,614,249 1.2103 -1.76%
2002-04-10 0 1.700 1.690 1.700 1.690 1.750 23,378,000 40,042,404 1.7128 1.216 1.209 1.216 1.209 1.252 32,689,523 1.2249 -2.86%
2002-04-09 0 1.750 1.740 1.750 1.750 1.800 19,794,000 34,863,664 1.7613 1.252 1.244 1.252 1.252 1.287 27,678,005 1.2596 -2.23%
2002-04-08 0 1.790 1.780 1.790 1.700 1.790 26,992,000 47,272,040 1.7513 1.280 1.273 1.280 1.216 1.280 37,742,989 1.2525 5.29%
2002-04-04 0 1.700 1.690 1.700 1.680 1.710 11,732,000 19,882,140 1.6947 1.216 1.209 1.216 1.201 1.223 16,404,888 1.2120 -0.58%
2002-04-03 0 1.710 1.690 1.700 1.700 1.740 24,147,900 41,474,527 1.7175 1.223 1.209 1.216 1.216 1.244 33,766,076 1.2283 0.00%
2002-04-02 0 1.710 1.710 1.720 1.700 1.760 7,615,000 13,115,610 1.7223 1.223 1.223 1.230 1.216 1.259 10,648,076 1.2317 -2.84%
2002-03-28 0 1.760 1.740 1.760 1.710 1.760 15,088,000 26,315,400 1.7441 1.259 1.244 1.259 1.223 1.259 21,097,593 1.2473 1.15%
2002-03-27 0 1.740 1.730 1.740 1.660 1.750 23,988,000 41,039,000 1.7108 1.244 1.237 1.244 1.187 1.252 33,542,487 1.2235 4.82%
2002-03-26 0 1.660 1.660 1.670 1.650 1.720 22,316,000 37,164,300 1.6654 1.187 1.187 1.194 1.180 1.230 31,204,525 1.1910 -4.05%
2002-03-25 0 1.730 1.720 1.730 1.680 1.750 18,682,000 31,853,440 1.7050 1.237 1.230 1.237 1.201 1.252 26,123,093 1.2194 2.98%
2002-03-22 0 1.680 1.680 1.690 1.660 1.690 11,217,600 18,784,994 1.6746 1.201 1.201 1.209 1.187 1.209 15,685,601 1.1976 1.20%
2002-03-21 0 1.660 1.650 1.660 1.640 1.700 18,603,400 31,080,980 1.6707 1.187 1.180 1.187 1.173 1.216 26,013,186 1.1948 -1.78%
2002-03-20 0 1.690 1.690 1.700 1.680 1.720 8,950,000 15,186,620 1.6968 1.209 1.209 1.216 1.201 1.230 12,514,810 1.2135 0.00%
2002-03-19 0 1.690 1.680 1.690 1.680 1.740 16,008,000 27,367,380 1.7096 1.209 1.201 1.209 1.201 1.244 22,384,031 1.2226 0.00%
2002-03-18 0 1.690 1.680 1.690 1.680 1.760 19,242,000 32,714,200 1.7001 1.209 1.201 1.209 1.201 1.259 26,906,142 1.2159 -2.87%
2002-03-15 0 1.740 1.730 1.740 1.720 1.780 25,988,000 45,447,960 1.7488 1.244 1.237 1.244 1.230 1.273 36,339,093 1.2507 0.58%
2002-03-14 0 1.730 1.720 1.730 1.720 1.800 31,775,600 55,921,244 1.7599 1.237 1.230 1.237 1.230 1.287 44,431,910 1.2586 -3.35%
2002-03-13 0 1.790 1.780 1.790 1.780 1.850 27,658,000 49,682,420 1.7963 1.280 1.273 1.280 1.273 1.323 38,674,259 1.2846 -2.72%
2002-03-12 0 1.840 1.840 1.850 1.840 1.920 30,936,800 57,771,134 1.8674 1.316 1.316 1.323 1.316 1.373 43,259,014 1.3355 -3.16%
2002-03-11 0 1.900 1.890 1.900 1.870 1.930 25,529,000 48,250,286 1.8900 1.359 1.352 1.359 1.337 1.380 35,697,272 1.3517 1.60%
2002-03-08 0 1.870 1.860 1.870 1.820 1.890 23,406,000 43,642,100 1.8646 1.337 1.330 1.337 1.302 1.352 32,728,675 1.3335 2.19%
2002-03-07 0 1.830 1.820 1.830 1.820 1.890 29,289,000 54,460,840 1.8594 1.309 1.302 1.309 1.302 1.352 40,954,890 1.3298 -1.61%
2002-03-06 0 1.860 1.860 1.870 1.850 1.950 23,566,000 44,721,300 1.8977 1.330 1.330 1.337 1.323 1.395 32,952,404 1.3571 -4.12%
2002-03-05 0 1.940 1.940 1.950 1.860 1.990 33,789,000 65,448,640 1.9370 1.387 1.387 1.395 1.330 1.423 47,247,253 1.3852 6.59%
2002-03-04 0 1.820 1.820 1.840 1.770 1.840 13,046,000 23,691,308 1.8160 1.302 1.302 1.316 1.266 1.316 18,242,258 1.2987 1.68%
2002-03-01 0 1.790 1.790 1.810 1.760 1.830 23,101,228 41,390,397 1.7917 1.280 1.280 1.294 1.259 1.309 32,302,512 1.2813 -1.10%
2002-02-28 0 1.810 1.800 1.810 1.770 1.850 27,905,000 50,797,228 1.8204 1.294 1.287 1.294 1.266 1.323 39,019,639 1.3018 1.69%
2002-02-27 0 1.780 1.760 1.770 1.680 1.810 30,328,000 53,421,780 1.7615 1.273 1.259 1.266 1.201 1.294 42,407,727 1.2597 5.95%
2002-02-26 0 1.680 1.680 1.690 1.670 1.720 11,743,350 20,006,195 1.7036 1.201 1.201 1.209 1.194 1.230 16,420,759 1.2183 -1.75%
2002-02-25 0 1.710 1.700 1.710 1.650 1.730 30,617,900 51,720,063 1.6892 1.223 1.216 1.223 1.180 1.237 42,813,095 1.2080 -0.58%
2002-02-22 0 1.720 1.720 1.730 1.700 1.740 19,515,000 33,732,590 1.7285 1.230 1.230 1.237 1.216 1.244 27,287,879 1.2362 -1.71%
2002-02-21 0 1.750 1.750 1.760 1.720 1.770 34,230,000 59,856,160 1.7486 1.252 1.252 1.259 1.230 1.266 47,863,905 1.2505 0.00%
2002-02-20 0 1.750 1.740 1.750 1.710 1.780 26,336,000 46,141,870 1.7520 1.252 1.244 1.252 1.223 1.273 36,825,702 1.2530 -2.23%
2002-02-19 0 1.790 1.780 1.790 1.770 1.880 42,180,200 76,664,704 1.8176 1.280 1.273 1.280 1.266 1.344 58,980,691 1.2998 0.00%
2002-02-18 0 1.790 1.790 1.800 1.680 1.850 80,642,000 141,803,154 1.7584 1.280 1.280 1.287 1.201 1.323 112,761,934 1.2575 6.55%
2002-02-15 0 1.680 1.670 1.680 1.650 1.710 41,264,411 69,204,686 1.6771 1.201 1.194 1.201 1.180 1.223 57,700,141 1.1994 4.35%
2002-02-11 0 1.610 1.600 1.620 1.600 1.630 5,388,000 8,724,080 1.6192 1.151 1.144 1.159 1.144 1.166 7,534,055 1.1580 0.62%
2002-02-08 0 1.600 1.600 1.610 1.570 1.620 10,122,831 16,405,365 1.6206 1.144 1.144 1.151 1.123 1.159 14,154,783 1.1590 -1.23%
2002-02-07 0 1.620 1.610 1.620 1.610 1.710 36,408,251 60,289,680 1.6559 1.159 1.151 1.159 1.151 1.223 50,909,759 1.1842 -0.61%
2002-02-06 0 1.630 1.630 1.640 1.620 1.650 21,619,000 35,546,355 1.6442 1.166 1.166 1.173 1.159 1.180 30,229,908 1.1759 -1.81%
2002-02-05 0 1.660 1.650 1.660 1.620 1.690 7,607,000 12,614,070 1.6582 1.187 1.180 1.187 1.159 1.209 10,636,889 1.1859 0.61%
2002-02-04 0 1.650 1.650 1.660 1.560 1.680 32,178,000 53,139,630 1.6514 1.180 1.180 1.187 1.116 1.201 44,994,587 1.1810 6.45%
2002-02-01 0 1.550 1.550 1.560 1.530 1.650 16,816,000 26,353,520 1.5672 1.108 1.108 1.116 1.094 1.180 23,513,860 1.1208 -5.49%
2002-01-31 0 1.640 1.630 1.640 1.610 1.700 25,218,600 42,129,280 1.6706 1.173 1.166 1.173 1.151 1.216 35,263,239 1.1947 -2.96%
2002-01-30 0 1.690 1.670 1.690 1.660 1.720 29,154,000 49,471,618 1.6969 1.209 1.194 1.209 1.187 1.230 40,766,120 1.2135 1.81%
2002-01-29 0 1.660 1.650 1.660 1.650 1.740 45,854,000 78,490,120 1.7117 1.187 1.180 1.187 1.180 1.244 64,117,776 1.2242 -3.49%
2002-01-28 0 1.720 1.720 1.730 1.680 1.790 81,694,000 140,888,520 1.7246 1.230 1.230 1.237 1.201 1.280 114,232,948 1.2333 0.00%
2002-01-25 0 1.720 1.710 1.720 1.560 1.750 60,807,000 100,352,790 1.6503 1.230 1.223 1.230 1.116 1.252 85,026,598 1.1803 9.55%
2002-01-24 0 1.570 1.560 1.570 1.530 1.600 37,356,000 58,347,415 1.5619 1.123 1.116 1.123 1.094 1.144 52,234,999 1.1170 3.97%
2002-01-23 0 1.510 1.500 1.510 1.470 1.510 17,456,074 26,010,597 1.4901 1.080 1.073 1.080 1.051 1.080 24,408,877 1.0656 0.67%
2002-01-22 0 1.500 1.500 1.510 1.490 1.530 6,756,000 10,189,300 1.5082 1.073 1.073 1.080 1.066 1.094 9,446,934 1.0786 -1.32%
2002-01-21 0 1.520 1.510 1.520 1.480 1.520 12,922,000 19,374,680 1.4994 1.087 1.080 1.087 1.058 1.087 18,068,869 1.0723 3.40%
2002-01-18 0 1.470 1.480 1.490 1.460 1.480 2,416,000 3,538,140 1.4645 1.051 1.058 1.066 1.044 1.058 3,378,300 1.0473 0.68%
2002-01-17 0 1.460 1.460 1.470 1.460 1.480 6,106,000 9,015,398 1.4765 1.044 1.044 1.051 1.044 1.058 8,538,037 1.0559 -2.01%
2002-01-16 0 1.490 1.480 1.490 1.450 1.510 6,736,800 9,939,336 1.4754 1.066 1.058 1.066 1.037 1.080 9,420,086 1.0551 2.05%
2002-01-15 0 1.460 1.450 1.460 1.420 1.480 17,436,200 25,413,782 1.4575 1.044 1.037 1.044 1.016 1.058 24,381,087 1.0424 -2.67%
2002-01-14 0 1.500 1.500 1.510 1.490 1.510 5,423,000 8,141,570 1.5013 1.073 1.073 1.080 1.066 1.080 7,582,996 1.0737 -1.32%
2002-01-11 0 1.520 1.510 1.530 1.510 1.540 33,551,000 51,073,400 1.5223 1.087 1.080 1.094 1.080 1.101 46,914,457 1.0886 -1.94%
2002-01-10 0 1.550 1.540 1.550 1.530 1.590 18,356,000 28,434,760 1.5491 1.108 1.101 1.108 1.094 1.137 25,667,246 1.1078 1.31%
2002-01-09 0 1.530 1.520 1.530 1.510 1.550 20,836,000 31,727,780 1.5227 1.094 1.087 1.094 1.080 1.108 29,135,037 1.0890 -1.92%
2002-01-08 0 1.560 1.560 1.570 1.550 1.620 55,775,000 87,913,760 1.5762 1.116 1.116 1.123 1.108 1.159 77,990,338 1.1272 -1.89%
2002-01-07 0 1.590 1.590 1.600 1.490 1.710 89,100,000 139,583,748 1.5666 1.137 1.137 1.144 1.066 1.223 124,588,779 1.1204 8.16%
2002-01-04 0 1.470 1.470 1.480 1.420 1.480 35,648,000 51,642,020 1.4487 1.051 1.051 1.058 1.016 1.058 49,846,698 1.0360 5.00%
2002-01-03 0 1.400 1.390 1.400 1.370 1.400 19,507,400 27,082,072 1.3883 1.001 0.994 1.001 0.980 1.001 27,277,252 0.9928 2.19%
2002-01-02 0 1.370 1.370 1.380 1.350 1.380 6,684,459 9,096,060 1.3608 0.980 0.980 0.987 0.965 0.987 9,346,898 0.9732 0.74%
2001-12-31 0 1.360 1.350 1.360 1.360 1.360 567,000 770,540 1.3590 0.973 0.965 0.973 0.973 0.973 792,838 0.9719 0.00%
2001-12-28 0 1.360 1.370 1.380 1.330 1.370 5,750,000 7,694,860 1.3382 0.973 0.980 0.987 0.951 0.980 8,040,241 0.9570 3.03%
2001-12-27 0 1.320 1.310 1.320 1.300 1.330 9,584,041 12,581,128 1.3127 0.944 0.937 0.944 0.930 0.951 13,401,391 0.9388 1.54%
2001-12-24 0 1.300 1.300 1.310 1.280 1.360 30,834,000 40,661,540 1.3187 0.930 0.930 0.937 0.915 0.973 43,115,268 0.9431 -4.41%
2001-12-21 0 1.360 1.360 1.370 1.350 1.370 8,869,000 12,034,920 1.3570 0.973 0.973 0.980 0.965 0.980 12,401,547 0.9704 -0.73%
2001-12-20 0 1.370 1.360 1.370 1.350 1.370 11,163,000 15,178,450 1.3597 0.980 0.973 0.980 0.965 0.980 15,609,254 0.9724 0.74%
2001-12-19 0 1.360 1.350 1.360 1.350 1.390 43,118,400 59,004,220 1.3684 0.973 0.965 0.973 0.965 0.994 60,292,579 0.9786 -1.45%
2001-12-18 0 1.380 1.380 1.390 1.370 1.390 13,196,000 18,210,120 1.3800 0.987 0.987 0.994 0.980 0.994 18,452,004 0.9869 0.00%
2001-12-17 0 1.380 1.380 1.390 1.350 1.380 20,678,212 28,023,858 1.3552 0.987 0.987 0.994 0.965 0.987 28,914,402 0.9692 2.99%
2001-12-14 0 1.340 1.340 1.350 1.340 1.360 85,956,400 116,942,501 1.3605 0.958 0.958 0.965 0.958 0.973 120,193,074 0.9730 -2.19%
2001-12-13 0 1.370 1.370 1.380 1.370 1.400 181,177,000 250,035,886 1.3801 0.980 0.980 0.987 0.980 1.001 253,340,305 0.9870 -1.44%
2001-12-12 0 1.390 1.390 1.400 1.380 1.430 272,712,062 384,127,206 1.4085 0.994 0.994 1.001 0.987 1.023 381,334,038 1.0073

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